1631880000000|2021-09-17 12:00:00|14300.7|14260.7|14303.2|14263.2|14303.2|14263.2|14298.2|14258.2|0
1631880010000|2021-09-17 12:00:10|14348.9|14288.9|14353.2|14293.2|14355.7|14295.7|14345.7|14285.7|2
1631880020000|2021-09-17 12:00:20|14355.1|14295.1|14358.2|14298.2|14358.2|14298.2|14350.7|14290.7|0
1631880080000|2021-09-17 12:01:20|14350.7|14290.7|14355.7|14315.7|14355.7|14315.7|14350.7|14290.7|0
1631880210000|2021-09-17 12:03:30|14355.8|14315.8|14355.8|14315.8|14355.8|14315.8|14355.8|14315.8|0
1631880360000|2021-09-17 12:06:00|14344.4|14284.4|14344.4|14284.4|14344.4|14284.4|14344.4|14284.4|2
1631880420000|2021-09-17 12:07:00|14334.9|14274.9|14334.9|14274.9|14334.9|14274.9|14334.9|14274.9|1
1631880430000|2021-09-17 12:07:10|14328.9|14268.9|14328.9|14268.9|14328.9|14268.9|14328.9|14268.9|0
1631880440000|2021-09-17 12:07:20|||||||||1
1631880490000|2021-09-17 12:08:10|14328.3|14268.3|14328.3|14268.3|14328.3|14268.3|14328.3|14268.3|0
1631880640000|2021-09-17 12:10:40|14263.3|14203.3|14263.3|14203.3|14263.3|14203.3|14263.3|14203.3|3
1631880660000|2021-09-17 12:11:00|14260.8|14200.8|14263.3|14203.3|14263.3|14203.3|14258.3|14198.3|0
1631880670000|2021-09-17 12:11:10|14260.8|14200.8|14262.7|14202.7|14263.3|14203.3|14258.3|14198.3|0
1631880680000|2021-09-17 12:11:20|14260.8|14200.8|14263.3|14203.3|14263.3|14203.3|14258.9|14198.9|0
1631880690000|2021-09-17 12:11:30|14260.8|14200.8|14263.3|14203.3|14263.3|14203.3|14258.3|14198.3|0
1631880700000|2021-09-17 12:11:40|14261.4|14201.4|14262.7|14202.7|14263.3|14203.3|14258.3|14198.3|0
1631880710000|2021-09-17 12:11:50|14261.4|14201.4|14260.8|14200.8|14263.3|14203.3|14258.3|14198.3|0
1631880720000|2021-09-17 12:12:00|14263.3|14203.3|14261.4|14201.4|14263.3|14203.3|14258.3|14198.3|0
1631880730000|2021-09-17 12:12:10|14262.7|14202.7|14262.7|14202.7|14263.3|14203.3|14258.3|14198.3|0
1631880740000|2021-09-17 12:12:20|14260.8|14200.8|14260.8|14200.8|14263.3|14203.3|14258.9|14198.9|0
1631880750000|2021-09-17 12:12:30|14263.3|14203.3|14275.8|14215.8|14278.3|14218.3|14258.9|14198.9|0
1631880790000|2021-09-17 12:13:10|14277.7|14217.7|14278.3|14218.3|14278.3|14218.3|14277.7|14217.7|0
1631880850000|2021-09-17 12:14:10|14272.6|14212.6|14273.3|14213.3|14273.3|14213.3|14272.6|14212.6|0
1631880960000|2021-09-17 12:16:00|14269.5|14209.5|14270.8|14210.8|14270.8|14210.8|14268.3|14208.3|0
1631880970000|2021-09-17 12:16:10|14255.8|14215.8|14255.2|14215.2|14255.8|14215.8|14253.3|14213.3|0
1631880980000|2021-09-17 12:16:20|14253.3|14213.3|14255.2|14215.2|14255.8|14215.8|14253.3|14213.3|0
1631880990000|2021-09-17 12:16:30|14255.8|14215.8|14255.8|14215.8|14255.8|14215.8|14255.8|14215.8|0
1631881000000|2021-09-17 12:16:40||14195.8||14195.8||14195.8||14195.8|0
1631881410000|2021-09-17 12:23:30|14251.4|14211.4|14251.4|14211.4|14251.4|14211.4|14251.4|14211.4|0
1631881420000|2021-09-17 12:23:40|14253.3|14213.3|14247.8|14223.8|14253.3|14223.8|14247.8|14213.3|0
1631881460000|2021-09-17 12:24:20|14253.3|14193.3|14253.3|14193.3|14253.3|14193.3|14253.3|14193.3|0
1631881490000|2021-09-17 12:24:50|14208.9|14148.9|14205.8|14145.8|14208.9|14148.9|14205.8|14145.8|1
1631881500000|2021-09-17 12:25:00|14207.7|14147.7|14210.2|14150.2|14212.7|14152.7|14205.8|14145.8|0
1631881510000|2021-09-17 12:25:10|14214.6|14154.6|14215.8|14155.8|14217.7|14157.7|14214.6|14154.6|0
1631881520000|2021-09-17 12:25:20|14217.7|14157.7|14218.3|14158.3|14218.3|14158.3|14217.7|14157.7|1
1631881540000|2021-09-17 12:25:40|14198.3|14138.3|14172.2|14148.2|14198.3|14150.6|14170.3|14138.3|0
1631881560000|2021-09-17 12:26:00|14172.8|14148.8|14172.8|14148.8|14172.8|14148.8|14172.8|14148.8|0
1631881590000|2021-09-17 12:26:30|||||||||1
1631881600000|2021-09-17 12:26:40|14178.3|14118.3|14175.8|14135.8|14178.3|14137.7|14173.9|14118.3|1
1631881610000|2021-09-17 12:26:50|14183.3|14123.3|14181.4|14121.4|14183.3|14123.3|14181.4|14121.4|0
1631881620000|2021-09-17 12:27:00|14180.8|14120.8|14180.8|14120.8|14180.8|14120.8|14180.8|14120.8|0
1631881630000|2021-09-17 12:27:10|14178.3|14118.3|14178.3|14118.3|14178.3|14118.3|14178.3|14118.3|0
1631881640000|2021-09-17 12:27:20|14184.5|14124.5|14184.5|14124.5|14184.5|14124.5|14184.5|14124.5|1
1631881740000|2021-09-17 12:29:00|14160.8|14136.8|14164.5|14124.5|14164.5|14136.8|14160.8|14122|0
1631881790000|2021-09-17 12:29:50|14170.7|14110.7|14157.6|14117.6|14170.7|14122|14157.6|14110.1|1
1631881840000|2021-09-17 12:30:40|14142.1|14118.1|14180.1|14120.1|14180.1|14120.1|14142.1|14118.1|2
1631881940000|2021-09-17 12:32:20|14157.6|14117.6|14157.6|14117.6|14157.6|14117.6|14157.6|14117.6|0
1631881990000|2021-09-17 12:33:10|||||||||1
1631882000000|2021-09-17 12:33:20|||||||||1
1631882040000|2021-09-17 12:34:00|14142.1|14118.1|14142.1|14118.1|14142.1|14118.1|14142.1|14118.1|0
1631882090000|2021-09-17 12:34:50|14157.6|14117.6|14157.6|14117.6|14157.6|14117.6|14157.6|14117.6|1
1631882110000|2021-09-17 12:35:10|14157|14117|14157|14117|14157|14117|14157|14117|1
1631882140000|2021-09-17 12:35:40|14141.5|14117.5|14141.5|14117.5|14141.5|14117.5|14141.5|14117.5|0
1631882190000|2021-09-17 12:36:30|14143.3|14119.3|14157|14117|14157|14119.3|14143.3|14117|2
1631882240000|2021-09-17 12:37:20|14143.3|14119.3|14141.5|14117.5|14143.3|14119.3|14141.5|14117.5|0
1631882290000|2021-09-17 12:38:10|14142.1|14118.1|14144|14120|14144|14120|14142.1|14118.1|1
1631882330000|2021-09-17 12:38:50|||||||||2
1631882340000|2021-09-17 12:39:00|14139|14115|14139|14115|14139|14115|14139|14115|0
1631882390000|2021-09-17 12:39:50|14139.6|14115.6|14141.5|14117.5|14141.5|14117.5|14139.6|14115.6|1
1631882400000|2021-09-17 12:40:00|||||||||1
1631882440000|2021-09-17 12:40:40|14139|14115|14139|14115|14139|14115|14139|14115|0
1631882490000|2021-09-17 12:41:30|14141.5|14117.5|14141.5|14117.5|14141.5|14117.5|14141.5|14117.5|2
1631882530000|2021-09-17 12:42:10|||||||||2
1631882540000|2021-09-17 12:42:20|14139|14115|14139|14115|14139|14115|14139|14115|0
1631882560000|2021-09-17 12:42:40|14140.8|14116.8|14149.6|14125.6|14149.6|14125.6|14140.8|14116.8|1
1631882600000|2021-09-17 12:43:20|14180.1|14120.1|14180.1|14120.1|14180.1|14120.1|14180.1|14120.1|1
1631882630000|2021-09-17 12:43:50|14172|14132|14172|14132|14172|14132|14172|14132|0
1631882740000|2021-09-17 12:45:40|14158.3|14134.3|14156.5|14132.5|14158.3|14134.3|14156.5|14132.5|0
1631882790000|2021-09-17 12:46:30|14180.1|14120.1|14180.1|14120.1|14180.1|14120.1|14180.1|14120.1|1
1631882840000|2021-09-17 12:47:20|14156.4|14132.4|14156.4|14132.4|14156.4|14132.4|14156.4|14132.4|0
1631882850000|2021-09-17 12:47:30|14154.6|14130.6|14154.6|14130.6|14154.6|14130.6|14154.6|14130.6|0
1631882890000|2021-09-17 12:48:10|14154|14130|14166.9|14106.9|14166.9|14130|14154|14106.9|1
1631882910000|2021-09-17 12:48:30|14164.5|14104.5|14164.5|14104.5|14164.5|14104.5|14164.5|14104.5|0
1631882940000|2021-09-17 12:49:00|14139|14115|14139|14115|14139|14115|14139|14115|0
1631882990000|2021-09-17 12:49:50|14140.8|14116.8|14164.5|14104.5|14164.5|14116.8|14140.8|14104.5|1
1631883010000|2021-09-17 12:50:10|14149.5|14109.5|14149.5|14109.5|14149.5|14109.5|14149.5|14109.5|0
1631883030000|2021-09-17 12:50:30|14147.7|14107.7|14134|14110|14147.7|14110|14134|14107.7|1
1631883040000|2021-09-17 12:50:40|14131.5|14107.5|14131.5|14107.5|14131.5|14107.5|14131.5|14107.5|0
1631883050000|2021-09-17 12:50:50|14133.9|14109.9|14149.5|14109.5|14149.5|14109.9|14133.9|14109.5|1
1631883140000|2021-09-17 12:52:20|14136.5|14112.5|14136.5|14112.5|14136.5|14112.5|14136.5|14112.5|0
1631883190000|2021-09-17 12:53:10|14164.5|14104.5|14164.5|14104.5|14164.5|14104.5|14164.5|14104.5|1
1631883210000|2021-09-17 12:53:30|14152.6|14112.6|14140.2|14116.2|14152.6|14116.2|14140.2|14112.6|0
1631883220000|2021-09-17 12:53:40|14139|14115|14139|14115|14139|14115|14139|14115|0
1631883240000|2021-09-17 12:54:00|14134|14110|14134|14110|14134|14110|14134|14110|0
1631883290000|2021-09-17 12:54:50|14152|14112|14152|14112|14152|14112|14152|14112|1
1631883340000|2021-09-17 12:55:40|14138.3|14114.3|14138.3|14114.3|14138.3|14114.3|14138.3|14114.3|0
1631883360000|2021-09-17 12:56:00|14136.5|14112.5|14136.5|14112.5|14136.5|14112.5|14136.5|14112.5|0
1631883390000|2021-09-17 12:56:30|14134.1|14110.1|14144.5|14084.5|14144.5|14110.1|14134.1|14084.5|1
1631883400000|2021-09-17 12:56:40|14146.4|14086.4|14147|14087|14147|14087|14146.4|14086.4|0
1631883440000|2021-09-17 12:57:20|14122|14082|14122|14082|14122|14082|14122|14082|0
1631883490000|2021-09-17 12:58:10|14125.7|14065.7|14125.7|14065.7|14125.7|14065.7|14125.7|14065.7|1
1631883540000|2021-09-17 12:59:00|14103.2|14063.2|14103.2|14063.2|14103.2|14063.2|14103.2|14063.2|0
1631883590000|2021-09-17 12:59:50|14087.7|14063.7|14084|14060|14087.7|14063.7|14084|14060|4
1631883640000|2021-09-17 13:00:40|14081.5|14057.5|14081.5|14057.5|14081.5|14057.5|14081.5|14057.5|0
1631883670000|2021-09-17 13:01:10|14102|14062|14102|14062|14102|14062|14102|14062|2
1631883740000|2021-09-17 13:02:20|14086.5|14062.5|14086.5|14062.5|14086.5|14062.5|14086.5|14062.5|0
1631883790000|2021-09-17 13:03:10|14090.2|14066.2|14119.5|14059.5|14119.5|14066.2|14090.2|14059.5|1
1631883840000|2021-09-17 13:04:00|14099.5||14099.5||14099.5||14099.5||0
1631883890000|2021-09-17 13:04:50|14119.5||14119.5||14119.5||14119.5||1
1631883940000|2021-09-17 13:05:40|14099.5||14099.5||14099.5||14099.5||0
1631883990000|2021-09-17 13:06:30|14119.5||14119.5||14119.5||14119.5||1
1631884040000|2021-09-17 13:07:20|14101.9|14061.9|14101.9|14061.9|14101.9|14061.9|14101.9|14061.9|0
1631884050000|2021-09-17 13:07:30|14099.5|14059.5|14099.5|14059.5|14099.5|14059.5|14099.5|14059.5|0
1631884090000|2021-09-17 13:08:10|14097|14039.5|14097|14037|14097|14039.5|14097|14037|1
1631884140000|2021-09-17 13:09:00|14077.6|14037.6|14077.6|14037.6|14077.6|14037.6|14077.6|14037.6|0
1631884150000|2021-09-17 13:09:10|14074.5|14034.5|14074.5|14034.5|14074.5|14034.5|14074.5|14034.5|0
1631884190000|2021-09-17 13:09:50|14076.3|14036.3|14095.8|14035.8|14095.8|14036.3|14076.3|14035.8|1
1631884200000|2021-09-17 13:10:00|14097|14037|14097|14037|14097|14037|14097|14037|0
1631884240000|2021-09-17 13:10:40|14077.6|14037.6|14092|14032|14092|14040.6|14059|14032|2
1631884300000|2021-09-17 13:11:40|14090.1|14030.1|14089.5|14029.5|14092|14032|14089.5|14029.5|0
1631884340000|2021-09-17 13:12:20|14065.8|14041.8|14065.8|14041.8|14065.8|14041.8|14065.8|14041.8|0
1631884350000|2021-09-17 13:12:30|14064|14040|14064|14040|14064|14040|14064|14040|0
1631884390000|2021-09-17 13:13:10|||||||||1
1631884440000|2021-09-17 13:14:00|14066.5|14042.5|14089.5|14029.5|14089.5|14042.5|14064|14027.7|2
1631884500000|2021-09-17 13:15:00|14082|14042|14082.6|14042.6|14084.5|14053.8|14077.8|14042|0
1631884510000|2021-09-17 13:15:10|14082|14042|14082|14042|14082|14042|14082|14042|0
1631884540000|2021-09-17 13:15:40|14081.6|14057.6|14117.2|14057.2|14117.2|14057.6|14081.6|14057.2|1
1631884560000|2021-09-17 13:16:00|14122|14062|14122|14062|14122|14062|14122|14062|0
1631884570000|2021-09-17 13:16:10|14123.9|14063.9|14124.5|14064.5|14124.5|14064.5|14123.9|14063.9|0
1631884680000|2021-09-17 13:18:00|14122|14062|14119.5|14059.5|14122|14062|14119.5|14059.5|0
1631884720000|2021-09-17 13:18:40|14102|14062|14102|14062|14102|14062|14102|14062|0
1631884740000|2021-09-17 13:19:00|14099.5|14059.5|14099.5|14059.5|14099.5|14059.5|14099.5|14059.5|0
1631884760000|2021-09-17 13:19:20|14117.1|14057.1|14117.1|14057.1|14117.1|14057.1|14117.1|14057.1|1
1631884770000|2021-09-17 13:19:30|14119.5|14059.5|14119.5|14059.5|14119.5|14059.5|14119.5|14059.5|0
1631884790000|2021-09-17 13:19:50|||||||||1
1631884810000|2021-09-17 13:20:10|14099.5||14099.5||14099.5||14099.5||0
1631884850000|2021-09-17 13:20:50|||||||||1
1631884890000|2021-09-17 13:21:30|14086.5|14062.5|14086.5|14062.5|14086.5|14062.5|14086.5|14062.5|0
1631884930000|2021-09-17 13:22:10|||||||||1
1631884970000|2021-09-17 13:22:50|14084.6|14060.6|14084|14060|14084.6|14060.6|14084|14060|0
1631885000000|2021-09-17 13:23:20|||||||||2
1631885020000|2021-09-17 13:23:40|14082.1|14058.1|14081.5|14057.5|14083.4|14059.4|14081.5|14057.5|3
1631885030000|2021-09-17 13:23:50|||||||||1
1631885100000|2021-09-17 13:25:00|14077|14037|14074.5|14034.5|14077|14037|14074.5|14034.5|2
1631885140000|2021-09-17 13:25:40|14062.7|14038.7|14062.7|14038.7|14062.7|14038.7|14062.7|14038.7|0
1631885150000|2021-09-17 13:25:50|14094.5|14034.5|14094.5|14034.5|14094.5|14034.5|14094.5|14034.5|2
1631885190000|2021-09-17 13:26:30|14092.6|14032.6|14091.4|14031.4|14092.6|14032.6|14091.4|14031.4|0
1631885200000|2021-09-17 13:26:40|14092|14032|14092|14032|14092|14032|14092|14032|0
1631885230000|2021-09-17 13:27:10|14064|14040|14064|14040|14064|14040|14064|14040|0
1631885270000|2021-09-17 13:27:50|14077|14037|14077|14037|14079.5|14039.5|14077|14037|1
1631885310000|2021-09-17 13:28:30|14063.4|14039.4|14063.4|14039.4|14063.4|14039.4|14063.4|14039.4|0
1631885320000|2021-09-17 13:28:40|14061.5|14037.5|14061.5|14037.5|14061.5|14037.5|14061.5|14037.5|0
1631885350000|2021-09-17 13:29:10|||||||||1
1631885390000|2021-09-17 13:29:50|14059|14035|14059|14035|14059|14035|14059|14035|0
1631885440000|2021-09-17 13:30:40|14057|14017|14057|14017|14057|14017|14057|14017|3
1631885480000|2021-09-17 13:31:20|14039|14015|14036.5|14012.5|14039|14015|14036.5|14012.5|0
1631885520000|2021-09-17 13:32:00|14039|14015|14039|14015|14039|14015|14039|14015|4
1631885560000|2021-09-17 13:32:40|14036.5|14012.5|14036.5|14012.5|14036.5|14012.5|14036.5|14012.5|0
1631885600000|2021-09-17 13:33:20|14039|14015|14039|14015|14039|14015|14039|14015|1
1631885650000|2021-09-17 13:34:10|14036.5|14012.5|14036.5|14012.5|14036.5|14012.5|14036.5|14012.5|0
1631885690000|2021-09-17 13:34:50|14039|14015|14039|14015|14039|14015|14039|14015|1
1631885700000|2021-09-17 13:35:00|||||||||1
1631885730000|2021-09-17 13:35:30|14037.1|14013.1|14036.5|14012.5|14037.1|14013.1|14036.5|14012.5|0
1631885750000|2021-09-17 13:35:50|||||||||1
1631885770000|2021-09-17 13:36:10|14038.4|14014.4|14039|14015|14039|14015|14038.4|14014.4|1
1631885810000|2021-09-17 13:36:50|14036.5|14012.5|14036.5|14012.5|14036.5|14012.5|14036.5|14012.5|0
1631885860000|2021-09-17 13:37:40|14037.1|14013.1|14041.5|14017.5|14044|14020|14037.1|14013.1|1
1631885900000|2021-09-17 13:38:20|14037.8|14013.8|14036.5|14012.5|14037.8|14013.8|14036.5|14012.5|0
1631885940000|2021-09-17 13:39:00|14025.8|13965.8|14025.8|13965.8|14025.8|13965.8|14025.8|13965.8|2
1631885950000|2021-09-17 13:39:10|14022|13962|14020.8|13960.8|14022|13962|14020.8|13960.8|0
1631885960000|2021-09-17 13:39:20|14017|13957|14016.4|13956.4|14018.3|13958.3|14016.4|13956.4|0
1631885970000|2021-09-17 13:39:30|14015.1|13955.1|14015.1|13955.1|14015.1|13955.1|14015.1|13955.1|0
1631885980000|2021-09-17 13:39:40|14015.8|13955.8|13998.2|13958.2|14015.8|13958.2|13998.2|13955.8|0
1631886000000|2021-09-17 13:40:00|13995.8|13955.8|13995.8|13955.8|13995.8|13955.8|13995.8|13955.8|0
1631886020000|2021-09-17 13:40:20|13997|13937|13997|13937|13997|13937|13997|13937|1
1631886030000|2021-09-17 13:40:30|13999.5|13939.5|13997.6|13937.6|13999.5|13939.5|13997.6|13937.6|0
1631886070000|2021-09-17 13:41:10|13972.1|13948.1|14022|13962|14022|13962|13972.1|13948.1|2
1631886080000|2021-09-17 13:41:20|14032|13972|14032|13972|14032|13972|14032|13972|0
1631886110000|2021-09-17 13:41:50|14029.5|13969.5|14029.5|13969.5|14029.5|13969.5|14029.5|13969.5|0
1631886120000|2021-09-17 13:42:00|14029|13989|14036.9|13996.9|14036.9|13996.9|14029|13989|2
1631886140000|2021-09-17 13:42:20|14035.6|13975.6|14034.4|13994.4|14035.6|13994.4|14029.4|13969.4|0
1631886150000|2021-09-17 13:42:30|14021.4|13997.4|14018.9|13994.9|14024.4|13997.4|14018.9|13964.4|0
1631886170000|2021-09-17 13:42:50|14022.7|13998.7|14017.8|13993.8|14032.5|13999.9|14017.8|13972.5|0
1631886180000|2021-09-17 13:43:00|14021.4|13997.4|14023.9|13999.9|14023.9|13999.9|14021.4|13997.4|0
1631886190000|2021-09-17 13:43:10|14047.6|13987.6|14046.4|13986.4|14047.6|13987.6|14046.4|13986.4|1
1631886230000|2021-09-17 13:43:50|14041.4|13981.4|14024.4|13964.4|14041.4|13981.4|14024.4|13964.4|0
1631886280000|2021-09-17 13:44:40|||||||||1
1631886320000|2021-09-17 13:45:20|14004.4||14004.4||14004.4||14004.4||0
1631886340000|2021-09-17 13:45:40|14003.9|13979.9|14003.9|13979.9|14003.9|13979.9|14003.9|13979.9|0
1631886360000|2021-09-17 13:46:00|14005.7|13981.7|14029.4|13969.4|14029.4|13981.7|14005.7|13969.4|1
1631886370000|2021-09-17 13:46:10|14028.8|13968.8|14028.8|13968.8|14028.8|13968.8|14028.8|13968.8|0
1631886400000|2021-09-17 13:46:40|14006.3|13966.3|14006.3|13966.3|14006.3|13966.3|14006.3|13966.3|0
1631886440000|2021-09-17 13:47:20|14018.8|13958.8|14023.8|13963.8|14023.8|13963.8|14018.8|13958.8|1
1631886450000|2021-09-17 13:47:30|14018.1|13958.1|14016.3|13956.3|14018.1|13958.1|14016.3|13956.3|0
1631886490000|2021-09-17 13:48:10|13991.3|13951.3|13991.3|13951.3|13991.3|13951.3|13991.3|13951.3|0
1631886530000|2021-09-17 13:48:50|14011.3|13955.1|14015.1|13955.1|14015.1|13955.1|14011.3|13955.1|1
1631886540000|2021-09-17 13:49:00|14016.3|13956.3|14016.3|13956.3|14016.3|13956.3|14016.3|13956.3|0
1631886570000|2021-09-17 13:49:30|13988.8|13948.8|13975.8|13951.8|13988.8|13953|13975.8|13948.8|0
1631886610000|2021-09-17 13:50:10|14006.3|13946.3|14011.3|13951.3|14011.3|13951.3|14006.3|13946.3|1
1631886630000|2021-09-17 13:50:30|14012.5|13952.5|14012.5|13952.5|14012.5|13952.5|14012.5|13952.5|0
1631886650000|2021-09-17 13:50:50|13990|13950|13980.1|13956.1|13990|13956.1|13980.1|13950|0
1631886660000|2021-09-17 13:51:00|13979.5|13955.5|13974.5|13950.5|13979.5|13955.5|13974.5|13950.5|0
1631886680000|2021-09-17 13:51:20|||||||||2
1631886690000|2021-09-17 13:51:30|13972.6|13948.6|13972|13948|13972.6|13948.6|13972|13948|0
1631886700000|2021-09-17 13:51:40|||||||||1
1631886740000|2021-09-17 13:52:20|13970.1|13946.1|14022.5|13962.5|14022.5|13962.5|13970.1|13946.1|1
1631886750000|2021-09-17 13:52:30|14016.2|13956.2|14005|13945|14016.2|13956.2|14005|13945|0
1631886820000|2021-09-17 13:53:40|13981.4|13957.4|13974.5|13950.5|13981.4|13957.4|13974.5|13950.5|0
1631886830000|2021-09-17 13:53:50|13972|13948|13972|13948|13972|13948|13972|13948|1
1631886850000|2021-09-17 13:54:10|13999.5|13939.5|13999.5|13939.5|13999.5|13939.5|13999.5|13939.5|2
1631886870000|2021-09-17 13:54:30|14002.5|13942.5|14002.5|13942.5|14002.5|13942.5|14002.5|13942.5|0
1631886880000|2021-09-17 13:54:40|13994.5|13970.5|13994.5|13970.5|13994.5|13970.5|13994.5|13970.5|0
1631886900000|2021-09-17 13:55:00|13989.5|13965.5|13989.5|13965.5|13989.5|13965.5|13989.5|13965.5|0
1631886910000|2021-09-17 13:55:10|13985|13945|13973.2|13949.2|13987.5|13949.2|13973.2|13945|1
1631886930000|2021-09-17 13:55:30|13972|13948|13972|13948|13972|13948|13972|13948|0
1631886940000|2021-09-17 13:55:40|||||||||1
1631886990000|2021-09-17 13:56:30|13969.5|13945.5|13969.5|13945.5|13969.5|13945.5|13969.5|13945.5|0
1631887030000|2021-09-17 13:57:10|14004.6|13944.6|14012.5|13952.5|14015|13955|14004.6|13944.6|2
1631887070000|2021-09-17 13:57:50|13991.2|13951.2|13987.5|13947.5|13991.2|13951.2|13987.5|13947.5|0
1631887110000|2021-09-17 13:58:30|14003.2|13943.2|14007.5|13947.5|14010|13950|14003.2|13943.2|1
1631887120000|2021-09-17 13:58:40|14006.9|13946.9|14006.9|13946.9|14006.9|13946.9|14006.9|13946.9|0
1631887140000|2021-09-17 13:59:00|14007.5|13947.5|14007.5|13947.5|14007.5|13947.5|14007.5|13947.5|0
1631887150000|2021-09-17 13:59:10|13985|13945|13985|13945|13985|13945|13985|13945|0
1631887170000|2021-09-17 13:59:30|14012.5|13952.5|14012.5|13952.5|14014.4|13954.4|14012.5|13952.5|1
1631887200000|2021-09-17 14:00:00|14031.4|14007.4|14043.2|14003.2|14043.2|14007.4|14031.4|14003.2|3
1631887230000|2021-09-17 14:00:30|14045.1|14005.1|14045.1|14005.1|14045.1|14005.1|14045.1|14005.1|0
1631887300000|2021-09-17 14:01:40|14046.9|14006.9|14046.9|14006.9|14046.9|14006.9|14046.9|14006.9|0
1631887820000|2021-09-17 14:10:20|14045|14005|14045|14005|14046.9|14006.9|14045|14005|0
1631887880000|2021-09-17 14:11:20|14032|14008|14032|14008|14032|14008|14032|14008|0
1631887890000|2021-09-17 14:11:30|14070.8|14010.8|14070.8|14010.8|14070.8|14010.8|14068.9|14008.9|3
1631887930000|2021-09-17 14:12:10|14074.4|14014.4|14074.4|14014.4|14074.4|14014.4|14074.4|14014.4|0
1631887970000|2021-09-17 14:12:50|14072.5|14012.5|14072.5|14012.5|14072.5|14012.5|14072.5|14012.5|3
1631887980000|2021-09-17 14:13:00|14072.6|14012.6|14072.6|14012.6|14072.6|14012.6|14072.6|14012.6|0
1631888000000|2021-09-17 14:13:20|14043.2|14019.2|14034.4|13974.4|14043.2|14019.2|14034.4|13974.4|1
1631888520000|2021-09-17 14:22:00|14034.5|13974.5|14034.5|13974.5|14034.5|13974.5|14034.5|13974.5|0
1631888640000|2021-09-17 14:24:00|14036.3|13976.3|14036.3|13976.3|14036.3|13976.3|14036.3|13976.3|0
1631888900000|2021-09-17 14:28:20|14028.7|13968.7|14023.8|13963.8|14028.7|13968.7|14023.8|13963.8|1
1631888920000|2021-09-17 14:28:40|14023.2|13963.2|14017.5|13957.5|14023.2|13963.2|14017.5|13957.5|2
1631888950000|2021-09-17 14:29:10|14013.7|13953.7|14003.8|13943.8|14013.7|13953.7|14003.8|13943.8|0
1631888960000|2021-09-17 14:29:20|14001.3|13941.3|14003.8|13943.8|14003.8|13943.8|14001.3|13941.3|0
1631889000000|2021-09-17 14:30:00|13988.7|13928.7|13981.3|13921.3|13988.7|13928.7|13981.3|13921.3|0
1631889080000|2021-09-17 14:31:20|13977.5|13917.5|13976.3|13916.3|13977.5|13917.5|13976.3|13916.3|0
1631889100000|2021-09-17 14:31:40|13975.7|13915.7|13975.7|13915.7|13975.7|13915.7|13975.7|13915.7|0
1631889120000|2021-09-17 14:32:00|13947.7|13923.7|13947.7|13923.7|13947.7|13923.7|13947.7|13923.7|0
1631889130000|2021-09-17 14:32:10|13945.8|13921.8|13945.2|13921.2|13945.8|13921.8|13945.2|13921.2|0
1631889140000|2021-09-17 14:32:20|||||||||1
1631889160000|2021-09-17 14:32:40|13943.3|13919.3|13985.7|13925.7|13985.7|13925.7|13942.7|13917.7|8
1631889200000|2021-09-17 14:33:20|13962|13938|13960.2|13936.2|13962|13938|13960.2|13936.2|0
1631889240000|2021-09-17 14:34:00|13963.2|13923.2|13963.2|13923.2|13963.2|13923.2|13963.2|13923.2|1
1631889270000|2021-09-17 14:34:30|13965.7|13925.7|13965.7|13925.7|13965.7|13925.7|13965.7|13925.7|1
1631889350000|2021-09-17 14:35:50|13952|13928|13952|13928|13952|13928|13952|13928|0
1631889360000|2021-09-17 14:36:00|13950.2|13926.2|13950.2|13926.2|13950.2|13926.2|13950.2|13926.2|0
1631889380000|2021-09-17 14:36:20|13963.2|13923.2|13960.7|13920.7|13963.2|13923.2|13960.7|13920.7|3
1631889420000|2021-09-17 14:37:00|13947.7|13923.7|13947.7|13923.7|13947.7|13923.7|13947.7|13923.7|0
1631889450000|2021-09-17 14:37:30|13973.2|13913.2|13980.7|13920.7|13983.2|13923.2|13973.2|13913.2|1
1631889490000|2021-09-17 14:38:10|13953.2|13929.2|13922|13898|13953.2|13929.2|13922|13893.2|8
1631889500000|2021-09-17 14:38:20|13920.2|13896.2|13966.3|13906.3|13990.7|13930.7|13920.2|13896.2|3
1631889510000|2021-09-17 14:38:30|13965.7|13905.7|13965.7|13905.7|13965.7|13905.7|13965.7|13905.7|0
1631889560000|2021-09-17 14:39:20|13952.5|13892.5|13948.2|13888.2|13952.5|13892.5|13948.2|13888.2|0
1631889590000|2021-09-17 14:39:50|13920.2|13896.2|13918.1|13858.1|13920.2|13896.2|13915.2|13858.1|3
1631889600000|2021-09-17 14:40:00|13919.3|13859.3|13919.3|13859.3|13919.3|13859.3|13919.3|13859.3|0
1631889610000|2021-09-17 14:40:10|13919.4|13859.4|13919.4|13859.4|13919.4|13859.4|13919.4|13859.4|0
1631889630000|2021-09-17 14:40:30|13900|13860|13898.1|13858.1|13900|13860|13898.1|13858.1|1
1631889660000|2021-09-17 14:41:00|13884.4|13860.4|13880.1|13856.1|13884.4|13860.4|13880.1|13856.1|6
1631889690000|2021-09-17 14:41:30|13881.3|13857.3|13925.5|13865.5|13925.5|13865.5|13881.3|13857.3|4
1631889700000|2021-09-17 14:41:40|13924.9|13864.9|13924.9|13864.9|13924.9|13864.9|13924.9|13864.9|0
1631889770000|2021-09-17 14:42:50|13899.9|13859.9|13899.9|13859.9|13899.9|13859.9|13899.9|13859.9|0
1631889790000|2021-09-17 14:43:10|13900.5|13860.5|13900.5|13860.5|13900.5|13860.5|13900.5|13860.5|0
1631889810000|2021-09-17 14:43:30|||||||||1
1631889840000|2021-09-17 14:44:00|||||||||1
1631889910000|2021-09-17 14:45:10|||||||||1
1631889980000|2021-09-17 14:46:20|13886.9|13862.9|13886.9|13862.9|13886.9|13862.9|13886.9|13862.9|0
1631889990000|2021-09-17 14:46:30|13885|13861|13885|13861|13885|13861|13885|13861|0
1631890020000|2021-09-17 14:47:00|13885.6|13861.6|13887.5|13863.5|13887.5|13863.5|13885.6|13861.6|1
1631890060000|2021-09-17 14:47:40|||||||||1
1631890130000|2021-09-17 14:48:50|13883.7|13859.7|13880|13856|13883.7|13859.7|13880|13856|4
1631890150000|2021-09-17 14:49:10|13925.5|13865.5|13925.5|13865.5|13925.5|13865.5|13925.5|13865.5|4
1631890160000|2021-09-17 14:49:20|13923.6|13863.6|13913.6|13853.6|13923.6|13863.6|13913.6|13853.6|0
1631890170000|2021-09-17 14:49:30|13913|13853|13913|13853|13913|13853|13913|13853|0
1631890190000|2021-09-17 14:49:50|||||||||1
1631890200000|2021-09-17 14:50:00|13887.5|13863.5|13887.5|13863.5|13887.5|13863.5|13880.6|13856.6|3
1631890230000|2021-09-17 14:50:30|13925.5|13865.5|13923.6|13863.6|13925.5|13865.5|13923.6|13863.6|1
1631890240000|2021-09-17 14:50:40|13923|13863|13928.7|13868.7|13928.7|13868.7|13923|13863|0
1631890260000|2021-09-17 14:51:00|13901.2|13877.2|13898.2|13874.2|13901.2|13877.2|13898.2|13874.2|0
1631890270000|2021-09-17 14:51:10|13900.1|13876.1|13900.7|13876.7|13900.7|13876.7|13900.1|13876.1|2
1631890340000|2021-09-17 14:52:20|||||||||1
1631890410000|2021-09-17 14:53:30|||||||||1
1631890480000|2021-09-17 14:54:40|||||||||1
1631890550000|2021-09-17 14:55:50|13896.9|13872.9|13895.7|13871.7|13896.9|13872.9|13895.7|13871.7|0
1631890580000|2021-09-17 14:56:20|13900.7|13876.7|13900.7|13876.7|13900.7|13876.7|13900.7|13876.7|1
1631890620000|2021-09-17 14:57:00|13895.7|13871.7|13895.7|13871.7|13895.7|13871.7|13895.7|13871.7|0
1631890650000|2021-09-17 14:57:30|13913|13853|13913|13853|13913|13853|13913|13853|1
1631890660000|2021-09-17 14:57:40|13900.5|13860.5|13900.5|13860.5|13900.5|13860.5|13900.5|13860.5|0
1631890690000|2021-09-17 14:58:10|13885|13861|13885|13861|13885|13861|13885|13861|0
1631890720000|2021-09-17 14:58:40|13913|13853|13913|13853|13913|13853|13913|13853|1
1631890760000|2021-09-17 14:59:20|13887.5|13863.5|13887.5|13863.5|13887.5|13863.5|13887.5|13863.5|0
1631890780000|2021-09-17 14:59:40|13892.4|13868.4|13933.1|13873.1|13933.1|13873.1|13892.4|13868.4|4
1631890800000|2021-09-17 15:00:00|13919.3|13879.3|13991.2|13931.2|13998.1|13938.1|13919.3|13879.3|10
1631890810000|2021-09-17 15:00:10|13990.6|13930.6|13990.6|13930.6|13990.6|13930.6|13990.6|13930.6|0
1631890850000|2021-09-17 15:00:50|13994.4|13934.4|13998.2|13938.2|13998.2|13938.2|13994.4|13934.4|0
1631890880000|2021-09-17 15:01:20|14010|13950|14010|13950|14010|13950|14010|13950|0
1631890890000|2021-09-17 15:01:30|13985.5|13925.5|13985.5|13925.5|13985.5|13925.5|13985.5|13925.5|0
1631890900000|2021-09-17 15:01:40|13977.5|13917.5|13977.5|13917.5|13977.5|13917.5|13977.5|13917.5|0
1631891000000|2021-09-17 15:03:20|13975.7|13915.7|13975|13915|13975.7|13915.7|13975|13915|2
1631891160000|2021-09-17 15:06:00|13975.1|13915.1|13975.1|13915.1|13975.1|13915.1|13975.1|13915.1|0
1631891170000|2021-09-17 15:06:10|13974.4|13914.4|13974.4|13914.4|13974.4|13914.4|13974.4|13914.4|0
1631891240000|2021-09-17 15:07:20|13976.9|13916.9|13976.9|13916.9|13976.9|13916.9|13976.9|13916.9|0
1631891350000|2021-09-17 15:09:10|13978.8|13918.8|13976.3|13916.3|13979.4|13919.4|13976.3|13916.3|0
1631891360000|2021-09-17 15:09:20|13978.8|13918.8|13978.8|13918.8|13978.8|13918.8|13978.8|13918.8|4
1631891460000|2021-09-17 15:11:00|13961.3|13921.3|13958.8|13918.8|13961.3|13921.3|13958.8|13918.8|0
1631891680000|2021-09-17 15:14:40|13947.1|13923.1|13957.6|13917.6|13957.6|13923.1|13945.8|13917.6|2
1631891700000|2021-09-17 15:15:00|13958.8|13918.8|13958.8|13918.8|13958.8|13918.8|13958.8|13918.8|0
1631891720000|2021-09-17 15:15:20|13956.3|13916.3|13956.3|13916.3|13956.3|13916.3|13956.3|13916.3|0
1631891800000|2021-09-17 15:16:40|13946.5|13922.5|13950.8|13926.8|13950.8|13926.8|13945.8|13921.8|4
1631891810000|2021-09-17 15:16:50|13955.8|13931.8|13997|13937|14017|13957|13955.8|13931.8|5
1631891860000|2021-09-17 15:17:40|13994.5|13934.5|13989.5|13929.5|13997|13937|13989.5|13929.5|0
1631891970000|2021-09-17 15:19:30|13985.2|13925.2|13954|13930|13985.2|13930|13953.3|13925.2|8
1631891980000|2021-09-17 15:19:40|||||||||4
1631891990000|2021-09-17 15:19:50|||||||||5
1631892000000|2021-09-17 15:20:00|14009.5|13949.5|14014.5|13954.5|14017|13957|14009.5|13949.5|2
1631892240000|2021-09-17 15:24:00|14016.3|13956.3|14016.3|13956.3|14016.3|13956.3|14016.3|13956.3|0
1631892250000|2021-09-17 15:24:10|14022|13962|14025.1|13965.1|14036.3|13976.3|14022|13962|0
1631892260000|2021-09-17 15:24:20|14009.5|13969.5|13986.3|13926.3|14009.5|13969.5|13986.3|13926.3|1
1631892310000|2021-09-17 15:25:10|13986.4|13926.4|13986.4|13926.4|13986.4|13926.4|13986.4|13926.4|0
1631892540000|2021-09-17 15:29:00|13962.7|13938.7|13962.7|13938.7|13962.7|13938.7|13962.7|13938.7|0
1631892550000|2021-09-17 15:29:10|13960.9|13936.9|13960.9|13936.9|13960.9|13936.9|13960.9|13936.9|0
1631892600000|2021-09-17 15:30:00|13967|13927|13971.4|13911.4|13971.4|13928.9|13967|13911.4|1
1631892610000|2021-09-17 15:30:10|13959.5|13919.5|13958.9|13918.9|13970.7|13919.5|13958.9|13910.7|0
1631892900000|2021-09-17 15:35:00|13957.7|13933.7|13957.7|13933.7|13957.7|13933.7|13957.7|13933.7|0
1631892930000|2021-09-17 15:35:30|13957.8|13933.8|13957.8|13933.8|13957.8|13933.8|13957.8|13933.8|0
1631893000000|2021-09-17 15:36:40|13961.5|13937.5|13958.4|13934.4|13961.5|13937.5|13958.4|13934.4|2
1631893020000|2021-09-17 15:37:00|13956.5|13932.5|13956.5|13932.5|13957.8|13933.8|13956.5|13932.5|0
1631893030000|2021-09-17 15:37:10|13955.9|13931.9|13955.9|13931.9|13955.9|13931.9|13955.9|13931.9|0
1631893240000|2021-09-17 15:40:40|13946.4|13922.4|13971.4|13911.4|13971.4|13922.4|13943.4|13911.4|3
1631893360000|2021-09-17 15:42:40|13996.4|13936.4|13996.4|13936.4|13996.4|13936.4|13996.4|13936.4|1
1631893400000|2021-09-17 15:43:20|||||||||1
1631893410000|2021-09-17 15:43:30|||||||||1
1631893790000|2021-09-17 15:49:50|13990.2|13950.2|13990.2|13950.2|13990.2|13950.2|13990.2|13950.2|0
1631893800000|2021-09-17 15:50:00|13991.4|13951.4|13991.4|13951.4|13991.4|13951.4|13991.4|13951.4|0
1631893810000|2021-09-17 15:50:10|13993.2|13953.2|13993.2|13953.2|13993.2|13953.2|13993.2|13953.2|0
1631893840000|2021-09-17 15:50:40|13991.4|13951.4|13991.4|13951.4|13991.4|13951.4|13991.4|13951.4|0
1631893920000|2021-09-17 15:52:00|14025.9|13965.9|14031.4|13971.4|14033.9|13973.9|14025.9|13965.9|2
1631893930000|2021-09-17 15:52:10|14045.2|13985.2|14045.8|13985.8|14045.8|13985.8|14045.2|13985.2|2
1631894160000|2021-09-17 15:56:00|14034.4|13974.4|14034.4|13974.4|14034.4|13974.4|14034.4|13974.4|0
1631894170000|2021-09-17 15:56:10|14031.4|13971.4|14031.4|13971.4|14031.4|13971.4|14031.4|13971.4|0
1631894200000|2021-09-17 15:56:40|||||||||1
1631894240000|2021-09-17 15:57:20|14042.7|13982.7|14049.5|13989.5|14049.5|13989.5|14042.7|13982.7|1
1631894280000|2021-09-17 15:58:00|14049.6|13989.6|14049.6|13989.6|14049.6|13989.6|14049.6|13989.6|0
1631894310000|2021-09-17 15:58:30|14053.9|13993.9|14053.9|13993.9|14053.9|13993.9|14053.9|13993.9|0
1631894440000|2021-09-17 16:00:40|14061.4|14001.4|14043.9|13983.9|14063.9|14003.9|14043.9|13983.9|0
1631894450000|2021-09-17 16:00:50|14042|13982|14041.4|13981.4|14042|13982|14041.4|13981.4|0
1631894490000|2021-09-17 16:01:30|14032|13972|14028.9|13968.9|14032|13972|14028.9|13968.9|0
1631894540000|2021-09-17 16:02:20|14043.9|13983.9|14043.9|13983.9|14043.9|13983.9|14043.9|13983.9|1
1631895000000|2021-09-17 16:10:00|||||||||1
1631895010000|2021-09-17 16:10:10|14043.3|13983.3|14041.4|13981.4|14043.3|13983.3|14041.4|13981.4|2
1631895040000|2021-09-17 16:10:40|14038.9|13978.9|14038.9|13978.9|14038.9|13978.9|14038.9|13978.9|0
1631895070000|2021-09-17 16:11:10|14036.4|13976.4|14036.4|13976.4|14036.4|13976.4|14036.4|13976.4|0
1631895180000|2021-09-17 16:13:00|14038.3|13978.3|14038.9|13978.9|14038.9|13978.9|14038.3|13978.3|0
1631895260000|2021-09-17 16:14:20|14048.9|13988.9|14051.4|13991.4|14051.4|13991.4|14048.9|13988.9|0
1631895280000|2021-09-17 16:14:40|14053.3|13993.3|14053.9|13993.9|14053.9|13993.9|14053.3|13993.3|0
1631895340000|2021-09-17 16:15:40|14051.4|13991.4|14046.4|13986.4|14051.4|13991.4|14046.4|13986.4|0
1631895350000|2021-09-17 16:15:50|||||||||1
1631895660000|2021-09-17 16:21:00|14019|13995|14043.3|13983.3|14043.3|13995|14015.9|13958.9|4
1631895670000|2021-09-17 16:21:10|14046.4|13986.4|14046.4|13986.4|14046.4|13986.4|14046.4|13986.4|0
1631895800000|2021-09-17 16:23:20|14042.7|13982.7|14031.4|13971.4|14042.7|13982.7|14031.4|13971.4|1
1631895870000|2021-09-17 16:24:30|||||||||1
1631895900000|2021-09-17 16:25:00|||||||||1
1631895910000|2021-09-17 16:25:10|||||||||1
1631895930000|2021-09-17 16:25:30|||||||||1
1631896000000|2021-09-17 16:26:40|||||||||2
1631896020000|2021-09-17 16:27:00|14027.6|13967.6|14026.4|13966.4|14027.6|13967.6|14026.4|13966.4|1
1631896060000|2021-09-17 16:27:40|||||||||1
1631896110000|2021-09-17 16:28:30|||||||||1
1631896120000|2021-09-17 16:28:40|14022.6|13962.6|14021.4|13961.4|14022.6|13962.6|14021.4|13961.4|2
1631896180000|2021-09-17 16:29:40|14020.2|13960.2|14010.8|13950.8|14020.2|13960.2|14010.8|13950.8|1
1631896190000|2021-09-17 16:29:50|14008.9|13948.9|13998.3|13938.3|14008.9|13948.9|13998.3|13938.3|0
1631896230000|2021-09-17 16:30:30|13988.8|13928.8|13988.8|13928.8|13988.8|13928.8|13988.8|13928.8|1
1631896250000|2021-09-17 16:30:50|13986.9|13926.9|13986.9|13926.9|13986.9|13926.9|13986.9|13926.9|1
1631896260000|2021-09-17 16:31:00|13964.3|13904.3|13949.4|13889.4|13964.3|13904.3|13949.4|13889.4|1
1631896270000|2021-09-17 16:31:10|13948.1|13888.1|13948.1|13888.1|13948.1|13888.1|13948.1|13888.1|1
1631896310000|2021-09-17 16:31:50|||||||||1
1631896320000|2021-09-17 16:32:00|||||||||1
1631896340000|2021-09-17 16:32:20|||||||||1
1631896370000|2021-09-17 16:32:50|||||||||1
1631896380000|2021-09-17 16:33:00|13944.4|13884.4|13944.4|13884.4|13944.4|13884.4|13944.4|13884.4|1
1631896600000|2021-09-17 16:36:40|||||||||1
1631896610000|2021-09-17 16:36:50|13941.8|13881.8|13941.8|13881.8|13941.8|13881.8|13941.8|13881.8|1
1631896860000|2021-09-17 16:41:00|13943.7|13883.7|13943.7|13883.7|13943.7|13883.7|13943.7|13883.7|0
1631896870000|2021-09-17 16:41:10|13941.2|13881.2|13941.2|13881.2|13941.2|13881.2|13941.2|13881.2|1
1631896900000|2021-09-17 16:41:40|||||||||1
1631896940000|2021-09-17 16:42:20|13938.7|13878.7|13933.7|13873.7|13938.7|13878.7|13933.7|13873.7|0
1631897080000|2021-09-17 16:44:40|13933.1|13873.1|13933.1|13873.1|13933.1|13873.1|13933.1|13873.1|0
1631897100000|2021-09-17 16:45:00|13933.7|13873.7|13933.7|13873.7|13933.7|13873.7|13933.7|13873.7|0
1631897170000|2021-09-17 16:46:10|13929.4|13889.4|13951.2|13891.2|13968.2|13908.2|13929.4|13889.4|2
1631897340000|2021-09-17 16:49:00|||||||||1
1631897370000|2021-09-17 16:49:30|13950|13890|13950|13890|13950|13890|13950|13890|0
1631897400000|2021-09-17 16:50:00|||||||||1
1631897570000|2021-09-17 16:52:50|13950.6|13890.6|13950.6|13890.6|13950.6|13890.6|13950.6|13890.6|1
1631897600000|2021-09-17 16:53:20|13951.9|13891.9|13951.9|13891.9|13951.9|13891.9|13951.9|13891.9|0
1631898000000|2021-09-17 17:00:00|13948.1|13888.1|13955.6|13895.6|13955.6|13895.6|13946.2|13886.2|1
1631898010000|2021-09-17 17:00:10|13956.2|13896.2|13956.2|13896.2|13956.2|13896.2|13956.2|13896.2|0
1631898030000|2021-09-17 17:00:30|13977.1|13953.1|13977.1|13953.1|13977.1|13953.1|13972.1|13948.1|8
1631898120000|2021-09-17 17:02:00|13990.8|13950.8|13990.8|13950.8|13990.8|13950.8|13990.8|13950.8|0
1631898130000|2021-09-17 17:02:10|13992.6|13952.6|13992.6|13952.6|13992.6|13952.6|13992.6|13952.6|0
1631898200000|2021-09-17 17:03:20|||||||||1
1631898370000|2021-09-17 17:06:10|13992.7|13952.7|13992.7|13952.7|13992.7|13952.7|13992.7|13952.7|0
1631898460000|2021-09-17 17:07:40|14010.2|13950.2|14010.2|13950.2|14010.2|13950.2|14010.2|13950.2|1
1631898510000|2021-09-17 17:08:30|14017.7|13957.7|14020.2|13960.2|14020.2|13960.2|14017.7|13957.7|1
1631898590000|2021-09-17 17:09:50|14022|13962|14022.7|13962.7|14022.7|13962.7|14022|13962|0
1631898600000|2021-09-17 17:10:00|14027.7|13967.7|14027.7|13967.7|14027.7|13967.7|14027.7|13967.7|0
1631898670000|2021-09-17 17:11:10|14030.2|13970.2|14027.7|13967.7|14030.2|13970.2|14027.7|13967.7|0
1631898780000|2021-09-17 17:13:00|14015.2|13955.2|14015.2|13955.2|14015.2|13955.2|14015.2|13955.2|0
1631898790000|2021-09-17 17:13:10|14014.5|13954.5|14014.5|13954.5|14014.5|13954.5|14014.5|13954.5|0
1631898940000|2021-09-17 17:15:40|14032|13972|14034.5|13974.5|14034.5|13974.5|14032|13972|2
1631899000000|2021-09-17 17:16:40|||||||||1
1631899050000|2021-09-17 17:17:30|14034.6|13974.6|14034.6|13974.6|14034.6|13974.6|14034.6|13974.6|0
1631899740000|2021-09-17 17:29:00|14033.9|13973.9|14030.1|13970.1|14040.7|13980.7|14030.1|13970.1|4
1631899750000|2021-09-17 17:29:10|14035.7|13975.7|14030.8|13970.8|14037.5|13977.5|14030.8|13970.8|1
1631899760000|2021-09-17 17:29:20|14013.3|13973.3|14000.9|13976.9|14013.3|13976.9|14000.9|13971.4|1
1631899770000|2021-09-17 17:29:30|14000.3|13976.3|14000.3|13976.3|14000.3|13976.3|14000.3|13976.3|1
1631899780000|2021-09-17 17:29:40|13995.3|13971.3|13995.3|13971.3|13997.2|13973.2|13995.3|13971.3|0
1631899790000|2021-09-17 17:29:50|13995.8|13935.8|13995.8|13935.8|13995.8|13935.8|13995.8|13935.8|3
1631899830000|2021-09-17 17:30:30|13995.2|13935.2|13995.2|13935.2|13995.2|13935.2|13995.2|13935.2|0
1631899840000|2021-09-17 17:30:40|13995.8|13935.8|13995.8|13935.8|13995.8|13935.8|13995.8|13935.8|0
1631899870000|2021-09-17 17:31:10|13995.2|13935.2|13987.6|13927.6|13995.2|13935.2|13987.6|13927.6|1
1631899990000|2021-09-17 17:33:10|13988.3|13928.3|13988.3|13928.3|13988.3|13928.3|13988.3|13928.3|0
1631900180000|2021-09-17 17:36:20|13995.8|13935.8|13997.7|13937.7|13997.7|13937.7|13995.8|13935.8|0
1631900190000|2021-09-17 17:36:30|13998.3|13938.3|13987.8|13963.8|13998.3|13963.8|13987.8|13938.3|0
1631900200000|2021-09-17 17:36:40|13990.3|13966.3|13990.3|13966.3|13990.3|13966.3|13990.3|13966.3|0
1631900260000|2021-09-17 17:37:40|||||||||1
1631900880000|2021-09-17 17:48:00|13988.4|13964.4|13990.3|13966.3|13990.3|13966.3|13987.8|13963.8|0
1631900890000|2021-09-17 17:48:10|13987.8|13963.8|13987.8|13963.8|13990.3|13966.3|13987.8|13963.8|0
1631900900000|2021-09-17 17:48:20|13990.3|13966.3|13988.4|13964.4|13990.3|13966.3|13987.8|13963.8|0
1631900910000|2021-09-17 17:48:30|13987.8|13963.8|13990.3|13966.3|13990.3|13966.3|13987.8|13963.8|0
1631900920000|2021-09-17 17:48:40|13988.4|13964.4|13990.3|13966.3|13990.3|13966.3|13987.8|13963.8|0
1631900970000|2021-09-17 17:49:30|13988.4|13964.4|13985.3|13961.3|13990.3|13966.3|13985.3|13961.3|0
1631900990000|2021-09-17 17:49:50|13988.9|13928.9|13988.9|13928.9|13988.9|13928.9|13988.9|13928.9|2
1631901010000|2021-09-17 17:50:10|13988.3|13928.3|13988.3|13928.3|13988.3|13928.3|13988.3|13928.3|0
1631901050000|2021-09-17 17:50:50|13985.8|13925.8|13987.7|13927.7|13987.7|13927.7|13985.8|13925.8|0
1631901060000|2021-09-17 17:51:00|13988.3|13928.3|13988.3|13928.3|13988.3|13928.3|13988.3|13928.3|0
1631901270000|2021-09-17 17:54:30|13986.4|13926.4|13973.9|13933.9|13986.4|13933.9|13973.9|13926.4|1
1631901280000|2021-09-17 17:54:40|13973.3|13933.3|13973.3|13933.3|13973.3|13933.3|13973.3|13933.3|0
1631901360000|2021-09-17 17:56:00|13970.8|13930.8|13956.3|13896.3|13970.8|13930.8|13956.3|13896.3|1
1631901390000|2021-09-17 17:56:30|13958.2|13898.2|13949.5|13889.5|13958.2|13898.2|13949.5|13889.5|1
1631901400000|2021-09-17 17:56:40|13948.8|13888.8|13947.6|13887.6|13949.5|13889.5|13945.7|13885.7|3
1631901410000|2021-09-17 17:56:50|13945.1|13885.1|13940.1|13880.1|13945.1|13885.1|13940.1|13880.1|0
1631901420000|2021-09-17 17:57:00|13938.2|13878.2|13938.2|13878.2|13938.2|13878.2|13938.2|13878.2|1
1631901440000|2021-09-17 17:57:20|||||||||1
1631901450000|2021-09-17 17:57:30|13930.7|13870.7|13930.7|13870.7|13930.7|13870.7|13930.7|13870.7|0
1631901460000|2021-09-17 17:57:40|13928.2|13868.2|13926.3|13866.3|13928.2|13868.2|13926.3|13866.3|2
1631901470000|2021-09-17 17:57:50|13888.3|13864.3|13927.5|13867.5|13927.5|13867.5|13888.3|13861.3|2
1631901500000|2021-09-17 17:58:20|13913.8|13853.8|13915.7|13855.7|13915.7|13855.7|13913.8|13853.8|13
1631901510000|2021-09-17 17:58:30|13913.8|13853.8|13915.1|13855.1|13917.6|13857.6|13865.8|13838.8|10
1631901520000|2021-09-17 17:58:40|13912.6|13852.6|13912.6|13852.6|13912.6|13852.6|13912.6|13852.6|0
1631901530000|2021-09-17 17:58:50|13910.1|13850.1|13910.1|13850.1|13910.1|13850.1|13910.1|13850.1|0
1631901540000|2021-09-17 17:59:00|13906.3|13846.3|13905.1|13845.1|13906.3|13846.3|13905.1|13845.1|1
1631901550000|2021-09-17 17:59:10|13902.6|13842.6|13904.5|13844.5|13904.5|13844.5|13902.6|13842.6|1
1631901560000|2021-09-17 17:59:20|||||||||2
1631901570000|2021-09-17 17:59:30|13897|13857|13875.2|13851.2|13897|13861.2|13875.2|13851.2|2
1631901580000|2021-09-17 17:59:40|13874.6|13850.6|13937|13877|13947|13887|13874.6|13850.6|6
1631901590000|2021-09-17 17:59:50|13933.2|13873.2|13928.8|13868.8|13938.8|13878.8|13928.8|13868.8|5
1632139200000|2021-09-20 12:00:00|13902.4|13842.4|13936|13876|13940.3|13880.3|13902.4|13842.4|3
1632139210000|2021-09-20 12:00:10|13928.5|13868.5|13926|13866|13928.5|13868.5|13926|13866|0
1632139220000|2021-09-20 12:00:20|13918.2|13858.2|13919.3|13859.3|13923.5|13863.5|13918.2|13858.2|1
1632139230000|2021-09-20 12:00:30|13915.7|13855.7|13910.3|13850.3|13915.7|13855.7|13910.3|13850.3|0
1632139240000|2021-09-20 12:00:40|13911|13851|13915.3|13855.3|13915.3|13855.3|13911|13851|6
1632139250000|2021-09-20 12:00:50|13918.8|13858.8|13920.3|13860.3|13920.3|13860.3|13918.8|13858.8|0
1632139260000|2021-09-20 12:01:00|13916.8|13856.8|13920.3|13860.3|13920.3|13860.3|13915.3|13855.3|0
1632139280000|2021-09-20 12:01:20|13915.3|13875.3|13915.3|13875.3|13915.3|13875.3|13915.3|13875.3|0
1632139330000|2021-09-20 12:02:10|13916|13876|13916|13876|13916|13876|13916|13876|0
1632139380000|2021-09-20 12:03:00|13917.5|13877.5|13917.5|13877.5|13917.5|13877.5|13917.5|13877.5|0
1632139390000|2021-09-20 12:03:10|13919.7|13879.7|13919.7|13879.7|13919.7|13879.7|13919.7|13879.7|0
1632139410000|2021-09-20 12:03:30|13924.7|13864.7|13924.7|13864.7|13924.7|13864.7|13924.7|13864.7|1
1632139470000|2021-09-20 12:04:30|13973.2|13913.2|13978.2|13918.2|13978.2|13918.2|13973.2|13913.2|1
1632139480000|2021-09-20 12:04:40|13985.3|13925.3|13989.7|13929.7|13989.7|13929.7|13985.3|13925.3|0
1632139500000|2021-09-20 12:05:00|13988.2|13928.2|13988.2|13928.2|13988.2|13928.2|13988.2|13928.2|0
1632139510000|2021-09-20 12:05:10|14005.7|13945.7|13990.7|13930.7|14005.7|13945.7|13990.7|13930.7|1
1632139520000|2021-09-20 12:05:20|13999.6|13939.6|14003.2|13943.2|14003.2|13943.2|13999.6|13939.6|0
1632139530000|2021-09-20 12:05:30|13999.7|13939.7|13999.7|13939.7|13999.7|13939.7|13999.7|13939.7|0
1632139570000|2021-09-20 12:06:10|14004.7|13944.7|13999.7|13939.7|14004.7|13944.7|13999.7|13939.7|0
1632139590000|2021-09-20 12:06:30|13999|13939|13999|13939|13999|13939|13999|13939|0
1632139600000|2021-09-20 12:06:40|13999.7|13939.7|13999.7|13939.7|13999.7|13939.7|13999.7|13939.7|0
1632139610000|2021-09-20 12:06:50|||||||||1
1632139650000|2021-09-20 12:07:30|13987.2|13927.2|13987.2|13927.2|13987.2|13927.2|13987.2|13927.2|0
1632139750000|2021-09-20 12:09:10|13996|13936|13999.7|13939.7|13999.7|13939.7|13996|13936|0
1632139880000|2021-09-20 12:11:20|14004.7|13944.7|14004.7|13944.7|14004.7|13944.7|14004.7|13944.7|0
1632139910000|2021-09-20 12:11:50|14002.2|13942.2|14002.2|13942.2|14002.2|13942.2|14002.2|13942.2|0
1632139920000|2021-09-20 12:12:00|14004|13944|14000.4|13940.4|14004.7|13944.7|14000.4|13940.4|2
1632139930000|2021-09-20 12:12:10|13999.7|13939.7|13999.7|13939.7|13999.7|13939.7|13999.7|13939.7|0
1632140110000|2021-09-20 12:15:10|13995.3|13935.3|13995.3|13935.3|13995.3|13935.3|13995.3|13935.3|0
1632140400000|2021-09-20 12:20:00|13990|13930|13981.8|13921.8|13990|13930|13981.8|13921.8|0
1632140410000|2021-09-20 12:20:10|13979.6|13919.6|13979.6|13919.6|13979.6|13919.6|13979.6|13919.6|0
1632140470000|2021-09-20 12:21:10|13974.3|13914.3|13978.9|13918.9|13980.6|13920.6|13974.3|13914.3|0
1632140480000|2021-09-20 12:21:20|13977.1|13917.1|13979.6|13919.6|13979.6|13919.6|13977.1|13917.1|0
1632140540000|2021-09-20 12:22:20|13981.4|13921.4|13982.1|13922.1|13982.1|13922.1|13981.4|13921.4|0
1632140560000|2021-09-20 12:22:40|13979.6|13919.6|13979.6|13919.6|13979.6|13919.6|13979.6|13919.6|0
1632140590000|2021-09-20 12:23:10|13980.3|13920.3|13980.3|13920.3|13980.3|13920.3|13980.3|13920.3|0
1632140620000|2021-09-20 12:23:40|13982.8|13922.8|13980.3|13920.3|13982.8|13922.8|13980.3|13920.3|0
1632140690000|2021-09-20 12:24:50|13970.3|13910.3|13980.3|13920.3|13980.3|13920.3|13970.3|13910.3|0
1632140700000|2021-09-20 12:25:00|13977.8|13917.8|13972.8|13912.8|13982.8|13922.8|13972.8|13912.8|0
1632140730000|2021-09-20 12:25:30|13973.6|13913.6|13953.6|13913.6|13973.6|13919.8|13943.8|13913.6|0
1632140750000|2021-09-20 12:25:50|13943.1|13919.1|13943.1|13919.1|13943.1|13919.1|13943.1|13919.1|1
1632140760000|2021-09-20 12:26:00|13941.3|13917.3|13991.1|13931.1|13991.1|13931.1|13940.6|13916.6|3
1632140950000|2021-09-20 12:29:10|14001.7|13941.7|14006.1|13946.1|14006.1|13946.1|14001.7|13941.7|0
1632141070000|2021-09-20 12:31:10|14004.6|13944.6|14004.6|13944.6|14004.6|13944.6|14004.6|13944.6|0
1632141100000|2021-09-20 12:31:40|14002.1|13942.1|14002.1|13942.1|14002.1|13942.1|14002.1|13942.1|0
1632141110000|2021-09-20 12:31:50|14011|13951|14014.6|13954.6|14014.6|13954.6|14011|13951|0
1632141150000|2021-09-20 12:32:30|14002.2|13942.2|13997.1|13937.1|14002.2|13942.2|13997.1|13937.1|0
1632141180000|2021-09-20 12:33:00|13992.1|13932.1|13992.1|13932.1|13992.1|13932.1|13992.1|13932.1|0
1632141270000|2021-09-20 12:34:30|13988.6|13928.6|13985.4|13925.4|13988.6|13928.6|13985.4|13925.4|1
1632141280000|2021-09-20 12:34:40|13992.1|13932.1|13994.6|13934.6|13994.6|13934.6|13992.1|13932.1|0
1632141320000|2021-09-20 12:35:20|13991.1|13931.1|13989.6|13929.6|13991.1|13931.1|13989.6|13929.6|0
1632141330000|2021-09-20 12:35:30|13987.1|13927.1|13987.1|13927.1|13987.1|13927.1|13987.1|13927.1|0
1632141450000|2021-09-20 12:37:30|13992.1|13932.1|13992.1|13932.1|13992.1|13932.1|13992.1|13932.1|0
1632141460000|2021-09-20 12:37:40|13997.4|13937.4|13999.6|13939.6|13999.6|13939.6|13997.4|13937.4|0
1632141470000|2021-09-20 12:37:50|13993.2|13953.2|13994.6|13954.6|13994.6|13954.6|13993.2|13953.2|0
1632141480000|2021-09-20 12:38:00|13990.2|13966.2|14001.4|13941.4|14001.4|13967.6|13987.1|13927.1|1
1632141490000|2021-09-20 12:38:10|14002.1|13942.1|14002.1|13942.1|14002.1|13942.1|14002.1|13942.1|0
1632141550000|2021-09-20 12:39:10|||||||||1
1632141610000|2021-09-20 12:40:10|13999.6|13939.6|13999.6|13939.6|14002.1|13942.1|13994.6|13934.6|0
1632141620000|2021-09-20 12:40:20|14002.1|13942.1|13999.6|13939.6|14002.1|13942.1|13999.6|13939.6|0
1632141630000|2021-09-20 12:40:30|14002.1|13942.1|14000.4|13940.4|14002.1|13942.1|14000.4|13940.4|0
1632141640000|2021-09-20 12:40:40|13999.6|13939.6|13999.6|13939.6|14002.1|13942.1|13999.6|13939.6|0
1632141650000|2021-09-20 12:40:50|14002.1|13942.1|13999.6|13939.6|14002.1|13942.1|13999.6|13939.6|0
1632141660000|2021-09-20 12:41:00|14001.4|13941.4|13999.6|13939.6|14002.1|13942.1|13999.6|13939.6|0
1632141670000|2021-09-20 12:41:10|14002.1|13942.1|13999.6|13939.6|14002.1|13942.1|13999.6|13939.6|0
1632141680000|2021-09-20 12:41:20|14002.1|13942.1|14000.4|13940.4|14002.1|13942.1|14000.4|13940.4|0
1632141690000|2021-09-20 12:41:30|13999.6|13939.6|13999.6|13939.6|14002.1|13942.1|13999.6|13939.6|0
1632141700000|2021-09-20 12:41:40|13994.6|13934.6|13989.6|13929.6|13994.6|13934.6|13984.3|13924.3|0
1632141820000|2021-09-20 12:43:40|13987.9|13927.9|13987.1|13927.1|13987.9|13927.9|13987.1|13927.1|0
1632142000000|2021-09-20 12:46:40|13984.6|13924.6|13984.6|13924.6|13984.6|13924.6|13984.6|13924.6|0
1632142020000|2021-09-20 12:47:00|13979.6|13919.6|13982.1|13922.1|13982.1|13922.1|13979.6|13919.6|0
1632142090000|2021-09-20 12:48:10|13980.4|13920.4|13995.7|13935.7|13995.7|13935.7|13963.2|13912.1|2
1632142110000|2021-09-20 12:48:30|13997.1|13937.1|13997.1|13937.1|13997.1|13937.1|13997.1|13937.1|0
1632142250000|2021-09-20 12:50:50|13993.9|13933.9|13993.9|13933.9|13993.9|13933.9|13993.9|13933.9|1
1632142260000|2021-09-20 12:51:00|13987.5|13947.5|13997.9|13937.9|13997.9|13951.4|13987.5|13937.9|0
1632142270000|2021-09-20 12:51:10|13996.4|13936.4|13996.4|13936.4|13996.4|13936.4|13996.4|13936.4|0
1632142280000|2021-09-20 12:51:20|13988.9|13948.9|13988.9|13948.9|13988.9|13948.9|13988.9|13948.9|0
1632142290000|2021-09-20 12:51:30|13997.1|13937.1|13997.1|13937.1|13997.1|13937.1|13997.1|13937.1|0
1632142300000|2021-09-20 12:51:40|13996.4|13936.4|13996.4|13936.4|13996.4|13936.4|13996.4|13936.4|0
1632142390000|2021-09-20 12:53:10|13997.2|13937.2|13997.2|13937.2|13997.2|13937.2|13997.2|13937.2|0
1632142420000|2021-09-20 12:53:40|13992.5|13932.5|13984.7|13924.7|13992.5|13932.5|13984.7|13924.7|1
1632142540000|2021-09-20 12:55:40|13992.2|13932.2|13992.2|13932.2|13992.2|13932.2|13992.2|13932.2|1
1632142660000|2021-09-20 12:57:40|||||||||1
1632142760000|2021-09-20 12:59:20|13999.2|13939.2|14002.2|13942.2|14002.2|13942.2|13999.2|13939.2|0
1632142860000|2021-09-20 13:01:00|13995.1|13935.1|13992.2|13932.2|13995.1|13935.1|13992.2|13932.2|0
1632142930000|2021-09-20 13:02:10|13982.2|13922.2|13989.7|13929.7|13992.2|13932.2|13982.2|13922.2|0
1632143010000|2021-09-20 13:03:30|13984.7|13924.7|13961.4|13921.4|13984.7|13928.4|13952.4|13916.4|0
1632143020000|2021-09-20 13:03:40|13962.2|13922.2|13962.2|13922.2|13962.2|13922.2|13962.2|13922.2|0
1632143640000|2021-09-20 13:14:00|||||||||2
1632143730000|2021-09-20 13:15:30|13986.3|13926.3|13991.5|13931.5|13991.5|13931.5|13986.3|13926.3|1
1632143740000|2021-09-20 13:15:40|13992.2|13932.2|13992.2|13932.2|13992.2|13932.2|13992.2|13932.2|0
1632143830000|2021-09-20 13:17:10|13989.7|13929.7|13992.2|13932.2|13992.2|13932.2|13989.7|13929.7|0
1632143890000|2021-09-20 13:18:10|13989.7|13929.7|13989.7|13929.7|13989.7|13929.7|13989.7|13929.7|0
1632143900000|2021-09-20 13:18:20|13992.2|13932.2|13992.2|13932.2|13992.2|13932.2|13992.2|13932.2|0
1632143960000|2021-09-20 13:19:20|13989.7|13929.7|13989.7|13929.7|13989.7|13929.7|13989.7|13929.7|0
1632143970000|2021-09-20 13:19:30|13991.5|13931.5|13991.5|13931.5|13991.5|13931.5|13991.5|13931.5|0
1632143980000|2021-09-20 13:19:40|13992.2|13932.2|13992.2|13932.2|13992.2|13932.2|13992.2|13932.2|0
1632144030000|2021-09-20 13:20:30|13989.7|13929.7|13989.7|13929.7|13989.7|13929.7|13989.7|13929.7|0
1632144080000|2021-09-20 13:21:20|13986.2|13926.2|13984.7|13924.7|13986.2|13926.2|13984.7|13924.7|2
1632144130000|2021-09-20 13:22:10|13970.8|13910.8|13923.4|13863.4|13970.8|13910.8|13923.4|13863.4|3
1632144140000|2021-09-20 13:22:20|||||||||2
1632144150000|2021-09-20 13:22:30|13920.7|13860.7|13921.5|13861.5|13921.5|13861.5|13920.7|13860.7|0
1632144160000|2021-09-20 13:22:40|||||||||1
1632144170000|2021-09-20 13:22:50|13917.9|13857.9|13900.4|13840.4|13917.9|13857.9|13900.4|13840.4|0
1632144180000|2021-09-20 13:23:00|13899.7|13839.7|13899.7|13839.7|13899.7|13839.7|13899.7|13839.7|0
1632144230000|2021-09-20 13:23:50|13897.9|13837.9|13882.9|13842.9|13897.9|13844.7|13882.9|13836.5|0
1632144240000|2021-09-20 13:24:00|13882.2|13842.2|13882.2|13842.2|13882.2|13842.2|13882.2|13842.2|0
1632144420000|2021-09-20 13:27:00|13886.6|13846.6|13886.6|13846.6|13886.6|13846.6|13886.6|13846.6|1
1632144430000|2021-09-20 13:27:10|||||||||1
1632144490000|2021-09-20 13:28:10|13884.8|13844.8|13884.8|13844.8|13884.8|13844.8|13884.8|13844.8|5
1632144540000|2021-09-20 13:29:00|13881.9|13841.9|13841.7|13817.7|13881.9|13842.8|13839.2|13812.2|6
1632144550000|2021-09-20 13:29:10|13842.4|13818.4|13869.7|13809.7|13869.7|13818.4|13842.4|13809.7|1
1632144610000|2021-09-20 13:30:10|13854.4|13814.4|13852.2|13812.2|13854.4|13814.4|13852.2|13812.2|1
1632144630000|2021-09-20 13:30:30|13842.5|13818.5|13843.9|13819.9|13865|13819.9|13842.5|13805|1
1632144640000|2021-09-20 13:30:40|13844.7|13820.7|13869.7|13809.7|13869.7|13820.7|13844.7|13809.7|4
1632144650000|2021-09-20 13:30:50|13854.4|13814.4|13841.7|13817.7|13854.4|13818.5|13841.7|13814.4|2
1632144660000|2021-09-20 13:31:00|13842.5|13818.5|13852.2|13812.2|13852.2|13818.5|13842.5|13812.2|2
1632144670000|2021-09-20 13:31:10|13841.7|13817.7|13841.7|13817.7|13841.7|13817.7|13841.7|13817.7|2
1632144680000|2021-09-20 13:31:20|13852.2|13812.2|13842.5|13818.5|13852.2|13818.5|13841.7|13812.2|4
1632144690000|2021-09-20 13:31:30|13841.7|13817.7|13841.7|13817.7|13852.2|13818.5|13841.7|13812.2|2
1632144700000|2021-09-20 13:31:40|13851.5|13811.5|13852.2|13812.2|13852.2|13812.2|13851.5|13811.5|1
1632144710000|2021-09-20 13:31:50|13841.7|13817.7|13841.7|13817.7|13852.2|13820.2|13841.7|13812.2|1
1632144720000|2021-09-20 13:32:00|13847.2|13807.2|13838|13798|13847.2|13807.7|13831.7|13798|5
1632144730000|2021-09-20 13:32:10|13837.2|13797.2|13842.2|13782.2|13842.2|13797.2|13837.2|13782.2|3
1632144740000|2021-09-20 13:32:20|||||||||1
1632144760000|2021-09-20 13:32:40|13834.2|13774.2|13807.2|13747.2|13834.2|13774.2|13796.7|13747.2|18
1632144770000|2021-09-20 13:32:50|13805.5|13745.5|13805.5|13745.5|13807.2|13747.2|13805.5|13745.5|3
1632144780000|2021-09-20 13:33:00|13780.4|13756.4|13777.5|13753.5|13780.4|13756.4|13777.5|13753.5|1
1632144790000|2021-09-20 13:33:10|13805.5|13745.5|13788|13748|13805.5|13748|13788|13745.5|1
1632144800000|2021-09-20 13:33:20|13786.2|13746.2|13786.2|13746.2|13786.2|13746.2|13786.2|13746.2|3
1632144830000|2021-09-20 13:33:50|13805.5|13745.5|13805.5|13745.5|13805.5|13745.5|13805.5|13745.5|2
1632144840000|2021-09-20 13:34:00|13804.7|13744.7|13804.7|13744.7|13804.7|13744.7|13804.7|13744.7|1
1632144850000|2021-09-20 13:34:10|13805.5|13745.5|13805.5|13745.5|13805.5|13745.5|13805.5|13745.5|0
1632144860000|2021-09-20 13:34:20|13801.9|13741.9|13801.2|13741.2|13801.9|13741.9|13801.2|13741.2|3
1632144910000|2021-09-20 13:35:10|13783|13743|13783|13743|13783|13743|13783|13743|0
1632144920000|2021-09-20 13:35:20|13773.2|13749.2|13804|13744|13804|13749.9|13772.5|13740.5|5
1632144930000|2021-09-20 13:35:30|13804.7|13744.7|13804.7|13744.7|13804.7|13744.7|13804.7|13744.7|0
1632144980000|2021-09-20 13:36:20|13801.2|13741.2|13783|13743|13801.2|13746.2|13783|13738|2
1632144990000|2021-09-20 13:36:30|||||||||1
1632145040000|2021-09-20 13:37:20|13782.2|13742.2|13782.2|13742.2|13782.2|13742.2|13782.2|13742.2|1
1632145160000|2021-09-20 13:39:20|13771.7|13747.7|13794|13734|13807.2|13752|13771.7|13734|2
1632145170000|2021-09-20 13:39:30|13806.5|13746.5|13809|13749|13809|13749|13806.5|13746.5|0
1632145180000|2021-09-20 13:39:40|13795.5|13755.5|13794.7|13754.7|13795.5|13755.5|13794.7|13754.7|0
1632145270000|2021-09-20 13:41:10|13781.7|13757.7|13776.7|13752.7|13792.2|13758.5|13776.7|13752.2|1
1632145280000|2021-09-20 13:41:20|13809.7|13749.7|13809.7|13749.7|13809.7|13749.7|13809.7|13749.7|2
1632145300000|2021-09-20 13:41:40|13808|13748|13809.7|13749.7|13809.7|13749.7|13807.2|13747.2|1
1632145310000|2021-09-20 13:41:50|13807.5|13747.5|13804|13744|13807.5|13747.5|13802.2|13742.2|4
1632145320000|2021-09-20 13:42:00|13804.7|13744.7|13804.7|13744.7|13804.7|13744.7|13804.7|13744.7|0
1632145470000|2021-09-20 13:44:30|13802.2|13742.2|13802.2|13742.2|13802.2|13742.2|13802.2|13742.2|0
1632145500000|2021-09-20 13:45:00|13804.7|13744.7|13802.2|13742.2|13804.7|13744.7|13802.2|13742.2|0
1632145510000|2021-09-20 13:45:10|13797.2|13737.2|13802.2|13742.2|13804|13744|13797.2|13737.2|0
1632145580000|2021-09-20 13:46:20|13807.2|13747.2|13807.2|13747.2|13807.2|13747.2|13807.2|13747.2|0
1632145670000|2021-09-20 13:47:50|13812.2|13752.2|13814|13754|13814|13754|13812.2|13752.2|1
1632145690000|2021-09-20 13:48:10|13815.8|13755.8|13824.3|13764.3|13824.3|13764.3|13815.8|13755.8|2
1632145700000|2021-09-20 13:48:20|||||||||1
1632145820000|2021-09-20 13:50:20|13822.6|13762.6|13822.6|13762.6|13822.6|13762.6|13822.6|13762.6|0
1632145830000|2021-09-20 13:50:30|13824.3|13764.3|13824.3|13764.3|13824.3|13764.3|13824.3|13764.3|0
1632145860000|2021-09-20 13:51:00|13818.5|13758.5|13822.7|13762.7|13822.7|13762.7|13818.5|13758.5|0
1632145870000|2021-09-20 13:51:10|13819.2|13759.2|13819.2|13759.2|13819.2|13759.2|13819.2|13759.2|0
1632145920000|2021-09-20 13:52:00|13817.4|13757.4|13813.5|13753.5|13817.4|13757.4|13813.5|13753.5|0
1632145930000|2021-09-20 13:52:10|13811.7|13751.7|13811.7|13751.7|13811.7|13751.7|13811.7|13751.7|1
1632145940000|2021-09-20 13:52:20|13808.2|13748.2|13810.7|13750.7|13812.4|13752.4|13808.2|13748.2|0
1632146010000|2021-09-20 13:53:30|13812.4|13752.4|13817.4|13757.4|13817.4|13757.4|13812.4|13752.4|0
1632146020000|2021-09-20 13:53:40|13815.7|13755.7|13812.4|13752.4|13815.7|13755.7|13812.4|13752.4|0
1632146070000|2021-09-20 13:54:30|13814.9|13754.9|13814.9|13754.9|13814.9|13754.9|13814.9|13754.9|0
1632146090000|2021-09-20 13:54:50|13812.4|13752.4|13812.4|13752.4|13812.4|13752.4|13812.4|13752.4|0
1632146210000|2021-09-20 13:56:50|13814.9|13754.9|13814.9|13754.9|13814.9|13754.9|13814.9|13754.9|0
1632146310000|2021-09-20 13:58:30|13810.2|13750.2|13810.2|13750.2|13810.2|13750.2|13810.2|13750.2|0
1632146370000|2021-09-20 13:59:30|13812|13752|13818.5|13758.5|13829.9|13785.2|13812|13752|2
1632146380000|2021-09-20 13:59:40|13817.7|13757.7|13817.7|13757.7|13817.7|13757.7|13812.7|13752.7|0
1632146390000|2021-09-20 13:59:50|13822.9|13762.9|13825.4|13765.4|13827.1|13767.1|13822.9|13762.9|1
1632146400000|2021-09-20 14:00:00|13824.6|13764.6|13811.8|13751.8|13824.6|13764.6|13811.8|13751.8|2
1632146430000|2021-09-20 14:00:30|13813.6|13753.6|13811.8|13751.8|13814.3|13754.3|13811.8|13751.8|0
1632146450000|2021-09-20 14:00:50|13810.1|13750.1|13808.3|13748.3|13811.8|13751.8|13808.3|13748.3|0
1632146460000|2021-09-20 14:01:00|13812.8|13788.8|13808.3|13748.3|13812.8|13788.8|13808.3|13748.3|1
1632146470000|2021-09-20 14:01:10|13805.8|13745.8|13805.8|13745.8|13805.8|13745.8|13805.8|13745.8|1
1632146480000|2021-09-20 14:01:20|13808.3|13748.3|13810.8|13750.8|13810.8|13750.8|13805.8|13745.8|1
1632146540000|2021-09-20 14:02:20|13818.3|13758.3|13818.3|13758.3|13818.3|13758.3|13818.3|13758.3|0
1632146640000|2021-09-20 14:04:00|13813.3|13773.3|13842.3|13782.3|13842.3|13784.8|13808.8|13773.3|1
1632146650000|2021-09-20 14:04:10|13848.3|13788.3|13850.8|13790.8|13850.8|13790.8|13848.3|13788.3|0
1632146660000|2021-09-20 14:04:20|13849|13789|13850.8|13790.8|13850.8|13790.8|13849|13789|0
1632146670000|2021-09-20 14:04:30|13843.4|13819.4|13847.8|13823.8|13847.8|13823.8|13843.4|13819.4|7
1632146680000|2021-09-20 14:04:40|13887.7|13827.7|13942.3|13882.3|13944.8|13884.8|13887.7|13827.7|24
1632146690000|2021-09-20 14:04:50|13937.3|13877.3|13926.5|13866.5|13948.3|13888.3|13926.5|13866.5|0
1632146700000|2021-09-20 14:05:00|13931.5|13871.5|13931.5|13871.5|13937.6|13877.6|13931.5|13871.5|0
1632146710000|2021-09-20 14:05:10|13928|13868|13916.7|13856.7|13928|13868|13916.7|13856.7|0
1632146730000|2021-09-20 14:05:30|13916|13856|13910.7|13850.7|13916|13856|13910.7|13850.7|0
1632146740000|2021-09-20 14:05:40|13914.2|13854.2|13923.2|13863.2|13923.2|13863.2|13914.2|13854.2|0
1632146750000|2021-09-20 14:05:50|13913.3|13853.3|13922.9|13862.9|13922.9|13862.9|13910.4|13850.4|0
1632146800000|2021-09-20 14:06:40|13924.6|13864.6|13918.9|13858.9|13925.4|13865.4|13911.8|13851.8|0
1632146810000|2021-09-20 14:06:50|13871.8|13831.8|13871.8|13831.8|13871.8|13831.8|13871.8|13831.8|0
1632146820000|2021-09-20 14:07:00|13860.8|13820.8|13860.8|13820.8|13860.8|13820.8|13860.8|13820.8|0
1632146840000|2021-09-20 14:07:20|13857.9|13817.9|13882.3|13822.3|13883.5|13823.5|13857.9|13816.4|4
1632146850000|2021-09-20 14:07:30|13880.8|13820.8|13883.3|13823.3|13907.1|13847.1|13875.1|13815.1|0
1632146860000|2021-09-20 14:07:40|13879.8|13819.8|13900.1|13840.1|13903.3|13843.3|13874.1|13814.1|0
1632146870000|2021-09-20 14:07:50|13892|13832|13888.3|13828.3|13892|13832|13885.8|13825.8|0
1632146890000|2021-09-20 14:08:10|13883.3|13823.3|13885.8|13825.8|13885.8|13825.8|13883.3|13823.3|0
1632146900000|2021-09-20 14:08:20|13888.3|13828.3|13888.3|13828.3|13888.3|13828.3|13888.3|13828.3|0
1632146960000|2021-09-20 14:09:20|13890.1|13830.1|13890.8|13830.8|13890.8|13830.8|13890.1|13830.1|0
1632146980000|2021-09-20 14:09:40|13904.9|13844.9|13911.6|13851.6|13911.6|13851.6|13904.9|13844.9|0
1632146990000|2021-09-20 14:09:50|13902.4|13842.4|13902.4|13842.4|13902.4|13842.4|13902.4|13842.4|0
1632147010000|2021-09-20 14:10:10|13898.9|13838.9|13901.4|13841.4|13901.4|13841.4|13898.9|13838.9|0
1632147110000|2021-09-20 14:11:50|13903.2|13843.2|13903.9|13843.9|13903.9|13843.9|13903.2|13843.2|0
1632147260000|2021-09-20 14:14:20|13895.4|13835.4|13875.8|13815.8|13895.4|13835.4|13875.8|13815.8|0
1632147270000|2021-09-20 14:14:30|13873.3|13813.3|13883.6|13823.6|13883.6|13823.6|13873.3|13813.3|0
1632147280000|2021-09-20 14:14:40|13885.4|13825.4|13892.5|13832.5|13896|13836|13885.4|13825.4|0
1632147290000|2021-09-20 14:14:50|13890.7|13830.7|13892.5|13832.5|13892.5|13832.5|13890.7|13830.7|0
1632147310000|2021-09-20 14:15:10|13894.2|13834.2|13900|13840|13900|13840|13894.2|13834.2|0
1632147510000|2021-09-20 14:18:30|13898.2|13838.2|13898.2|13838.2|13898.2|13838.2|13898.2|13838.2|0
1632147530000|2021-09-20 14:18:50|13900|13840|13897.9|13837.9|13903.2|13843.2|13897.9|13837.9|0
1632147960000|2021-09-20 14:26:00|13883.8|13823.8|13872.8|13812.8|13883.8|13823.8|13872.8|13812.8|0
1632148200000|2021-09-20 14:30:00|13855.7|13815.7|13843.2|13783.2|13855.7|13815.7|13843.2|13783.2|1
1632148230000|2021-09-20 14:30:30|13845.7|13785.7|13850|13790|13850|13790|13845.7|13785.7|0
1632148240000|2021-09-20 14:30:40|13850.7|13790.7|13850.7|13790.7|13850.7|13790.7|13850.7|13790.7|0
1632148260000|2021-09-20 14:31:00|13848.9|13788.9|13848.9|13788.9|13848.9|13788.9|13845|13785|1
1632148270000|2021-09-20 14:31:10|13841.9|13781.9|13843.9|13783.9|13843.9|13783.9|13840.7|13780.7|2
1632148280000|2021-09-20 14:31:20|13846.4|13786.4|13846.4|13786.4|13846.4|13786.4|13846.4|13786.4|0
1632148320000|2021-09-20 14:32:00|13839.7|13779.7|13823.4|13763.4|13839.7|13779.7|13823.4|13763.4|4
1632148330000|2021-09-20 14:32:10|13824.4|13764.4|13824.4|13764.4|13824.4|13764.4|13824.4|13764.4|0
1632148350000|2021-09-20 14:32:30|13831.4|13771.4|13831.4|13771.4|13831.4|13771.4|13831.4|13771.4|0
1632148360000|2021-09-20 14:32:40|13824.4|13764.4|13817.3|13757.3|13824.4|13764.4|13817.3|13757.3|3
1632148370000|2021-09-20 14:32:50|13815.6|13755.6|13815.6|13755.6|13815.6|13755.6|13815.6|13755.6|0
1632148440000|2021-09-20 14:34:00|13810.3|13750.3|13783.4|13743.4|13810.3|13750.3|13783.4|13743.4|0
1632148480000|2021-09-20 14:34:40|13822.2|13762.2|13822.2|13762.2|13822.2|13762.2|13822.2|13762.2|4
1632148510000|2021-09-20 14:35:10|13820.4|13760.4|13816.9|13756.9|13820.4|13760.4|13816.9|13756.9|0
1632148530000|2021-09-20 14:35:30|13813.4|13753.4|13815.9|13755.9|13815.9|13755.9|13813.4|13753.4|0
1632148560000|2021-09-20 14:36:00|13813.4|13753.4|13813.4|13753.4|13813.4|13753.4|13813.4|13753.4|0
1632148850000|2021-09-20 14:40:50|13810.9|13750.9|13809.8|13749.8|13816.9|13756.9|13808.4|13748.4|0
1632148860000|2021-09-20 14:41:00|13808.4|13748.4|13808.4|13748.4|13808.4|13748.4|13808.4|13748.4|0
1632148910000|2021-09-20 14:41:50|13805.9|13745.9|13805.9|13745.9|13805.9|13745.9|13805.9|13745.9|7
1632148950000|2021-09-20 14:42:30|||||||||1
1632149000000|2021-09-20 14:43:20|13808.4|13748.4|13808.4|13748.4|13808.4|13748.4|13808.4|13748.4|0
1632149010000|2021-09-20 14:43:30|13805.9|13745.9|13798.4|13738.4|13808.4|13748.4|13798.4|13738.4|0
1632149430000|2021-09-20 14:50:30|13795.9|13735.9|13795.9|13735.9|13795.9|13735.9|13795.9|13735.9|0
1632149450000|2021-09-20 14:50:50|13792.4|13732.4|13768.4|13728.4|13793.4|13738.4|13768.4|13720.9|2
1632149460000|2021-09-20 14:51:00|13767.7|13727.7|13788.4|13728.4|13788.4|13728.4|13738.6|13711.6|8
1632149480000|2021-09-20 14:51:20|13784.9|13724.9|13788.4|13728.4|13788.4|13728.4|13783.4|13723.4|0
1632149590000|2021-09-20 14:53:10|13783.4|13723.4|13783.4|13723.4|13783.4|13723.4|13783.4|13723.4|0
1632149600000|2021-09-20 14:53:20|13788.4|13728.4|13788.4|13728.4|13788.4|13728.4|13788.4|13728.4|0
1632149640000|2021-09-20 14:54:00|||||||||1
1632149650000|2021-09-20 14:54:10|13783.4|13723.4|13775.9|13715.9|13783.4|13724.9|13764.9|13715.9|0
1632149790000|2021-09-20 14:56:30|13771.6|13711.6|13770.9|13730.9|13775.9|13730.9|13745.4|13711.6|5
1632149800000|2021-09-20 14:56:40|13788|13728|13795.9|13735.9|13795.9|13735.9|13788|13728|0
1632149810000|2021-09-20 14:56:50|13790.9|13730.9|13790.9|13730.9|13790.9|13730.9|13790.9|13730.9|0
1632149850000|2021-09-20 14:57:30|13795.9|13735.9|13790.9|13730.9|13795.9|13735.9|13790.9|13730.9|0
1632149880000|2021-09-20 14:58:00|13794.4|13734.4|13795.9|13735.9|13795.9|13735.9|13794.4|13734.4|0
1632149940000|2021-09-20 14:59:00|13793.4|13733.4|13793.4|13733.4|13793.4|13733.4|13793.4|13733.4|0
1632149960000|2021-09-20 14:59:20|13783.8|13723.8|13741.1|13717.1|13783.8|13723.8|13741.1|13717.1|1
1632149970000|2021-09-20 14:59:30|||||||||3
1632149980000|2021-09-20 14:59:40|13750.9|13710.9|13741.1|13717.1|13750.9|13717.1|13741.1|13710.9|2
1632149990000|2021-09-20 14:59:50|13750.9|13710.9|13750.9|13710.9|13750.9|13710.9|13750.9|13710.9|1
1632150000000|2021-09-20 15:00:00|13750.2|13710.2|13750.2|13710.2|13750.2|13714.6|13738.6|13710.2|1
1632150010000|2021-09-20 15:00:10|13750.9|13710.9|13750.9|13710.9|13750.9|13710.9|13750.9|13710.9|0
1632150020000|2021-09-20 15:00:20|13741.1|13717.1|13744.7|13720.7|13750.9|13720.7|13741.1|13710.9|2
1632150030000|2021-09-20 15:00:30|13746.4|13722.4|13752.9|13728.9|13752.9|13728.9|13746.4|13722.4|15
1632150040000|2021-09-20 15:00:40|13751.9|13727.9|13798.4|13738.4|13798.4|13738.4|13751.9|13727.9|1
1632150050000|2021-09-20 15:00:50|13800.9|13740.9|13803.4|13743.4|13803.4|13743.4|13800.9|13740.9|0
1632150260000|2021-09-20 15:04:20|13800.9|13760.9|13800.9|13760.9|13800.9|13760.9|13800.9|13760.9|0
1632150310000|2021-09-20 15:05:10|13795.4|13771.4|13797.9|13773.9|13797.9|13773.9|13795.4|13771.4|1
1632150320000|2021-09-20 15:05:20|13833.6|13773.6|13807.2|13783.2|13833.6|13783.2|13801.2|13773.6|2
1632150330000|2021-09-20 15:05:30|13807.9|13783.9|13812.2|13788.2|13840|13798|13807.9|13780|2
1632150340000|2021-09-20 15:05:40|13812.9|13788.9|13812.9|13788.9|13812.9|13788.9|13812.9|13788.9|0
1632150360000|2021-09-20 15:06:00|13815.4|13791.4|13817.9|13793.9|13817.9|13793.9|13815.4|13791.4|1
1632150370000|2021-09-20 15:06:10|13846.5|13786.5|13850.9|13790.9|13850.9|13790.9|13846.5|13786.5|4
1632150380000|2021-09-20 15:06:20|13852.7|13792.7|13854.2|13794.2|13855.9|13795.9|13852.7|13792.7|0
1632150430000|2021-09-20 15:07:10|13824.2|13764.2|13816.7|13756.7|13824.2|13764.2|13816.7|13756.7|10
1632150440000|2021-09-20 15:07:20|13823.4|13763.4|13825.9|13765.9|13837.7|13777.7|13820.9|13760.9|0
1632150460000|2021-09-20 15:07:40|13829.4|13769.4|13843.4|13783.4|13843.4|13783.4|13829.4|13769.4|0
1632150600000|2021-09-20 15:10:00|13840.9|13780.9|13835.9|13775.9|13840.9|13780.9|13835.6|13775.6|0
1632150620000|2021-09-20 15:10:20|13838.4|13778.4|13838.4|13778.4|13842.7|13782.7|13835.9|13775.9|0
1632150630000|2021-09-20 15:10:30|13833.4|13773.4|13838.4|13778.4|13838.4|13778.4|13833.4|13773.4|0
1632150730000|2021-09-20 15:12:10|13843.4|13783.4|13825.9|13765.9|13843.4|13783.4|13825.9|13765.9|0
1632150740000|2021-09-20 15:12:20|13823.4|13763.4|13823.4|13763.4|13823.4|13763.4|13823.4|13763.4|0
1632150760000|2021-09-20 15:12:40|13827|13767|13828.4|13768.4|13828.4|13768.4|13827|13767|0
1632150970000|2021-09-20 15:16:10|13830.9|13770.9|13830.9|13770.9|13830.9|13770.9|13830.9|13770.9|0
1632151090000|2021-09-20 15:18:10|13818.6|13758.6|13813.4|13753.4|13818.6|13758.6|13813.4|13753.4|0
1632151250000|2021-09-20 15:20:50|13811.7|13751.7|13811.7|13751.7|13813.4|13753.4|13811.7|13751.7|0
1632151260000|2021-09-20 15:21:00|13810.9|13750.9|13810.9|13750.9|13810.9|13750.9|13810.9|13750.9|0
1632151570000|2021-09-20 15:26:10|13811|13751|13811|13751|13811|13751|13811|13751|0
1632151710000|2021-09-20 15:28:30|13814.5|13754.5|13816|13756|13816|13756|13814.5|13754.5|0
1632151920000|2021-09-20 15:32:00|13814.2|13754.2|13813.5|13753.5|13821|13761|13813.5|13753.5|1
1632152060000|2021-09-20 15:34:20|13810.2|13750.2|13812|13752|13812|13752|13810.2|13750.2|0
1632152070000|2021-09-20 15:34:30|13813.5|13753.5|13813.5|13753.5|13813.5|13753.5|13813.5|13753.5|0
1632152110000|2021-09-20 15:35:10|13814|13774|13818.5|13778.5|13818.5|13778.5|13814|13774|0
1632152290000|2021-09-20 15:38:10|13816|13776|13816|13776|13816|13776|13816|13776|0
1632152440000|2021-09-20 15:40:40|13815.2|13775.2|13815.2|13775.2|13815.2|13775.2|13815.2|13775.2|0
1632152880000|2021-09-20 15:48:00|13815.3|13775.3|13815.3|13775.3|13815.3|13775.3|13815.3|13775.3|0
1632153030000|2021-09-20 15:50:30|13821|13781|13818|13794|13821|13794|13814.8|13781|10
1632153040000|2021-09-20 15:50:40|||||||||2
1632153050000|2021-09-20 15:50:50|||||||||2
1632153060000|2021-09-20 15:51:00|||||||||3
1632153070000|2021-09-20 15:51:10|||||||||2
1632153080000|2021-09-20 15:51:20|13848.3|13788.3|13848.3|13788.3|13848.3|13788.3|13848.3|13788.3|1
1632153090000|2021-09-20 15:51:30|13853.5|13793.5|13853.5|13793.5|13853.5|13793.5|13853.5|13793.5|0
1632153540000|2021-09-20 15:59:00|13851.7|13791.7|13851|13791|13851.7|13791.7|13851|13791|0
1632153610000|2021-09-20 16:00:10|13833.5|13793.5|13833.5|13793.5|13833.5|13793.5|13833.5|13793.5|0
1632153780000|2021-09-20 16:03:00|13818|13794|13836|13796|13836|13796|13818|13794|2
1632154160000|2021-09-20 16:09:20|13825.5|13801.5|13823.8|13799.8|13825.5|13801.5|13823|13799|0
1632154170000|2021-09-20 16:09:30|13823|13799|13838.5|13798.5|13838.5|13801.5|13823|13798.5|2
1632154400000|2021-09-20 16:13:20|13836|13796|13836|13796|13836|13796|13836|13796|0
1632154500000|2021-09-20 16:15:00|13825.5|13801.5|13825.5|13801.5|13835.3|13801.5|13825.5|13795.3|0
1632154510000|2021-09-20 16:15:10|||||||||1
1632154700000|2021-09-20 16:18:20|13850.6|13790.6|13852.8|13792.8|13852.8|13798.5|13838.3|13790.6|0
1632154710000|2021-09-20 16:18:30|13853.5|13793.5|13853.5|13793.5|13853.5|13793.5|13853.5|13793.5|0
1632154810000|2021-09-20 16:20:10|13855.8|13795.8|13855.8|13795.8|13855.8|13795.8|13855.8|13795.8|0
1632154890000|2021-09-20 16:21:30|13853.3|13793.3|13853.3|13793.3|13853.3|13793.3|13853.3|13793.3|0
1632154920000|2021-09-20 16:22:00|13857.5|13797.5|13845.8|13805.8|13857.5|13805.8|13845.8|13797.5|1
1632154930000|2021-09-20 16:22:10|13845|13805|13845|13805|13845|13805|13845|13805|0
1632154950000|2021-09-20 16:22:30|13842.5|13802.5|13843.3|13803.3|13845|13805|13842.5|13802.5|0
1632154960000|2021-09-20 16:22:40|13842.5|13802.5|13833.5|13809.5|13843.5|13809.5|13832.8|13802.5|0
1632154980000|2021-09-20 16:23:00|13832|13808|13832|13808|13832|13808|13832|13808|0
1632154990000|2021-09-20 16:23:10|13831.3|13807.3|13831.3|13807.3|13831.3|13807.3|13831.3|13807.3|0
1632155120000|2021-09-20 16:25:20|13829.9|13769.9|13806.7|13766.7|13829.9|13769.9|13806.7|13759.2|12
1632155140000|2021-09-20 16:25:40|13804.9|13764.9|13836.2|13776.2|13840.5|13780.5|13801.5|13764.2|4
1632155180000|2021-09-20 16:26:20|13839.7|13779.7|13837|13777|13840.5|13780.5|13837|13777|0
1632155190000|2021-09-20 16:26:30|13836.2|13776.2|13836.2|13776.2|13838.7|13778.7|13836.2|13776.2|0
1632155220000|2021-09-20 16:27:00|13832.7|13772.7|13832|13772|13832.7|13772.7|13832|13772|0
1632155240000|2021-09-20 16:27:20|13819.5|13779.5|13836.2|13776.2|13838.7|13783.7|13819.5|13772|0
1632155260000|2021-09-20 16:27:40|13823.5|13799.5|13823.5|13799.5|13823.5|13799.5|13823.5|13799.5|0
1632155290000|2021-09-20 16:28:10|13826.7|13766.7|13819.2|13759.2|13826.7|13767.4|13804.2|13758.4|10
1632155300000|2021-09-20 16:28:20|13820.9|13760.9|13808.4|13768.4|13820.9|13769.2|13804.2|13759.2|0
1632155320000|2021-09-20 16:28:40|13806.7|13766.7|13806.7|13766.7|13806.7|13766.7|13806.7|13766.7|0
1632155340000|2021-09-20 16:29:00|13804.9|13764.9|13805.9|13765.9|13805.9|13765.9|13804.9|13764.9|1
1632155350000|2021-09-20 16:29:10|13806.7|13766.7|13806.7|13766.7|13806.7|13766.7|13806.7|13766.7|0
1632155360000|2021-09-20 16:29:20|13804.2|13764.2|13804.9|13764.9|13822.7|13780|13804|13757.7|2
1632155370000|2021-09-20 16:29:30|13804.2|13764.2|13804.3|13744.3|13805|13770.4|13787.5|13741.8|1
1632155380000|2021-09-20 16:29:40|13802.5|13742.5|13802.5|13742.5|13802.5|13742.5|13802.5|13742.5|0
1632155440000|2021-09-20 16:30:40|13800.8|13740.8|13808.3|13748.3|13810.8|13750.8|13798.3|13738.3|1
1632155450000|2021-09-20 16:30:50|13805.8|13745.8|13805.8|13745.8|13805.8|13745.8|13805.8|13745.8|0
1632155460000|2021-09-20 16:31:00|13803.3|13743.3|13798.7|13738.7|13804|13744|13798.7|13738.7|1
1632155470000|2021-09-20 16:31:10|13795.5|13735.5|13798|13738|13800.5|13740.5|13790.5|13730.5|0
1632155480000|2021-09-20 16:31:20|13796.2|13736.2|13795.5|13735.5|13799.8|13739.8|13790.5|13730.5|0
1632155500000|2021-09-20 16:31:40|13793.7|13733.7|13798|13738|13800.5|13740.5|13791.2|13731.2|0
1632155510000|2021-09-20 16:31:50|13799.8|13739.8|13800.5|13740.5|13800.5|13740.5|13791.2|13731.2|0
1632155520000|2021-09-20 16:32:00|13798.7|13738.7|13800.5|13740.5|13800.5|13740.5|13793|13733|0
1632155570000|2021-09-20 16:32:50|13792.7|13732.7|13788.4|13728.4|13792.7|13732.7|13780.9|13720.9|2
1632155580000|2021-09-20 16:33:00|13787.7|13727.7|13780.9|13720.9|13787.7|13727.7|13780.9|13720.9|2
1632155600000|2021-09-20 16:33:20|13779.2|13719.2|13778.4|13718.4|13779.2|13719.2|13778.4|13718.4|0
1632155610000|2021-09-20 16:33:30|13775.9|13715.9|13775.9|13715.9|13775.9|13715.9|13775.9|13715.9|0
1632155680000|2021-09-20 16:34:40|13776|13716|13776|13716|13776|13716|13776|13716|0
1632155730000|2021-09-20 16:35:30|13750|13710|13750|13710|13750|13710|13750|13710|0
1632155760000|2021-09-20 16:36:00|13736.8|13712.8|13733.5|13709.5|13736.8|13712.8|13733.5|13709.5|1
1632155820000|2021-09-20 16:37:00|||||||||2
1632155870000|2021-09-20 16:37:50|13731.8|13707.8|13731.8|13707.8|13731.8|13707.8|13731.8|13707.8|2
1632155880000|2021-09-20 16:38:00|13731|13707|13726.8|13702.8|13731|13707|13726.8|13702.8|1
1632155910000|2021-09-20 16:38:30|13739.8|13699.8|13739.8|13699.8|13739.8|13699.8|13739.8|13699.8|1
1632156110000|2021-09-20 16:41:50|13724.3|13700.3|13724.3|13700.3|13724.3|13700.3|13724.3|13700.3|0
1632156120000|2021-09-20 16:42:00|13721.8|13697.8|13721.8|13697.8|13721.8|13697.8|13721.8|13697.8|0
1632156140000|2021-09-20 16:42:20|13736.8|13696.8|13736.8|13696.8|13736.8|13696.8|13736.8|13696.8|4
1632156150000|2021-09-20 16:42:30|13739.8|13699.8|13739.8|13699.8|13739.8|13699.8|13739.8|13699.8|0
1632156220000|2021-09-20 16:43:40|13730|13706|13730|13706|13730|13706|13730|13706|0
1632156240000|2021-09-20 16:44:00|13729.3|13705.3|13729.3|13705.3|13729.3|13705.3|13729.3|13705.3|0
1632156250000|2021-09-20 16:44:10|13730.8|13706.8|13730.8|13706.8|13730.8|13706.8|13730.8|13706.8|1
1632156500000|2021-09-20 16:48:20|13733|13709|13733|13709|13733|13709|13733|13709|1
1632156510000|2021-09-20 16:48:30|13732.2|13708.2|13732.2|13708.2|13732.2|13708.2|13732.2|13708.2|0
1632156700000|2021-09-20 16:51:40|13729|13705|13729|13705|13729|13705|13729|13705|0
1632156720000|2021-09-20 16:52:00|13726.5|13702.5|13726.5|13702.5|13726.5|13702.5|13726.5|13702.5|0
1632156780000|2021-09-20 16:53:00|13724.7|13700.7|13724|13700|13724.7|13700.7|13724|13700|0
1632156970000|2021-09-20 16:56:10|13724.8|13700.8|13724.8|13700.8|13724.8|13700.8|13724.8|13700.8|0
1632157040000|2021-09-20 16:57:20|13726.5|13702.5|13724.8|13700.8|13726.5|13702.5|13724.8|13700.8|1
1632157120000|2021-09-20 16:58:40|13737.3|13713.3|13755.3|13715.3|13762.8|13715.5|13737.3|13702.8|6
1632157130000|2021-09-20 16:58:50|13734.8|13710.8|13734.8|13710.8|13734.8|13710.8|13734.8|13710.8|0
1632157140000|2021-09-20 16:59:00|13733|13709|13732.3|13708.3|13733|13709|13732.3|13708.3|1
1632157250000|2021-09-20 17:00:50|||||||||2
1632157320000|2021-09-20 17:02:00|13733|13709|13733|13709|13733|13709|13733|13709|0
1632157600000|2021-09-20 17:06:40|13730.8|13706.8|13730.8|13706.8|13730.8|13706.8|13730.8|13706.8|0
1632157650000|2021-09-20 17:07:30|13730.1|13706.1|13727.6|13703.6|13730.1|13706.1|13727.6|13703.6|1
1632157670000|2021-09-20 17:07:50|13725.1|13701.1|13725.1|13701.1|13725.1|13701.1|13725.1|13701.1|8
1632157680000|2021-09-20 17:08:00|||||||||12
1632157720000|2021-09-20 17:08:40|||||||||1
1632157740000|2021-09-20 17:09:00|13720.1|13696.1|13720.1|13696.1|13720.1|13696.1|13720.1|13696.1|0
1632157830000|2021-09-20 17:10:30|13719.3|13695.3|13719.3|13695.3|13719.3|13695.3|13719.3|13695.3|0
1632157920000|2021-09-20 17:12:00|13734.8|13694.8|13734.8|13694.8|13734.8|13694.8|13734.8|13694.8|4
1632157950000|2021-09-20 17:12:30|13733.3|13693.3|13733.3|13693.3|13733.3|13693.3|13733.3|13693.3|0
1632157960000|2021-09-20 17:12:40|13733.4|13693.4|13733.4|13693.4|13733.4|13693.4|13733.4|13693.4|0
1632158120000|2021-09-20 17:15:20|||||||||1
1632158290000|2021-09-20 17:18:10|13734.8|13694.8|13734.8|13694.8|13734.8|13694.8|13734.8|13694.8|0
1632158340000|2021-09-20 17:19:00|13729.3|13705.3|13729.3|13705.3|13729.3|13705.3|13729.3|13705.3|7
1632158370000|2021-09-20 17:19:30|||||||||1
1632158400000|2021-09-20 17:20:00|13731.8|13707.8|13754.3|13730.3|13754.3|13730.3|13731.8|13707.8|6
1632158420000|2021-09-20 17:20:20|13789.8|13729.8|13804.8|13744.8|13809.8|13749.8|13789.8|13729.8|2
1632158430000|2021-09-20 17:20:30|13809.8|13749.8|13816.3|13756.3|13816.3|13756.3|13809.8|13749.8|0
1632158440000|2021-09-20 17:20:40|13814.8|13754.8|13814.8|13754.8|13814.8|13754.8|13814.8|13754.8|0
1632158650000|2021-09-20 17:24:10|13814.9|13754.9|13814.9|13754.9|13814.9|13754.9|13814.9|13754.9|0
1632158670000|2021-09-20 17:24:30|13820.1|13760.1|13824.1|13764.1|13824.1|13764.1|13820.1|13760.1|0
1632158680000|2021-09-20 17:24:40|13824.9|13764.9|13824.9|13764.9|13824.9|13764.9|13824.9|13764.9|0
1632158690000|2021-09-20 17:24:50|13832.4|13772.4|13847.4|13787.4|13847.4|13787.4|13832.4|13772.4|0
1632158840000|2021-09-20 17:27:20|13845.6|13785.6|13844.9|13784.9|13845.6|13785.6|13844.9|13784.9|0
1632158870000|2021-09-20 17:27:50|13851.9|13791.9|13854.9|13794.9|13854.9|13794.9|13851.9|13791.9|0
1632158880000|2021-09-20 17:28:00|13857.4|13797.4|13851.6|13811.6|13859.9|13811.6|13851.6|13797.4|0
1632158890000|2021-09-20 17:28:10|13852.4|13812.4|13852.4|13812.4|13852.4|13812.4|13852.4|13812.4|0
1632158950000|2021-09-20 17:29:10|13854.6|13814.6|13852.4|13812.4|13855.3|13815.3|13852.4|13812.4|1
1632158980000|2021-09-20 17:29:40|13864.9|13804.9|13856.6|13816.6|13864.9|13816.6|13856.6|13804.9|0
1632159000000|2021-09-20 17:30:00|13857.4|13817.4|13854.4|13830.4|13857.4|13830.4|13852.9|13817.4|6
1632159070000|2021-09-20 17:31:10|13869.9|13829.9|13882.4|13822.4|13887.4|13829.9|13868.1|13822.4|4
1632159090000|2021-09-20 17:31:30|13881.6|13821.6|13881.6|13821.6|13881.6|13821.6|13881.6|13821.6|0
1632159120000|2021-09-20 17:32:00|||||||||1
1632159830000|2021-09-20 17:43:50|13879.9|13839.9|13879.9|13839.9|13879.9|13839.9|13879.9|13839.9|0
1632159900000|2021-09-20 17:45:00|13877.4|13837.4|13883.9|13823.9|13883.9|13837.4|13877.4|13823.9|2
1632159910000|2021-09-20 17:45:10|13882.4|13822.4|13882.4|13822.4|13882.4|13822.4|13882.4|13822.4|0
1632159990000|2021-09-20 17:46:30|13885.9|13825.9|13885.9|13825.9|13887.4|13827.4|13882.4|13822.4|0
1632160000000|2021-09-20 17:46:40|13883.1|13823.1|13887.4|13827.4|13887.4|13827.4|13882.4|13822.4|0
1632160010000|2021-09-20 17:46:50|13883.1|13823.1|13883.1|13823.1|13887.4|13827.4|13882.4|13822.4|0
1632160020000|2021-09-20 17:47:00|13882.4|13822.4|13885.9|13825.9|13887.4|13827.4|13882.4|13822.4|0
1632160030000|2021-09-20 17:47:10|13882.4|13822.4|13882.4|13822.4|13887.4|13827.4|13882.4|13822.4|0
1632160040000|2021-09-20 17:47:20|13887.4|13827.4|13883.1|13823.1|13887.4|13827.4|13882.4|13822.4|0
1632160050000|2021-09-20 17:47:30|13882.4|13822.4|13882.4|13822.4|13887.4|13827.4|13882.4|13822.4|0
1632160060000|2021-09-20 17:47:40|13887.4|13827.4|13883.1|13823.1|13887.4|13827.4|13882.4|13822.4|0
1632160070000|2021-09-20 17:47:50|13887.4|13827.4|13885.6|13825.6|13887.4|13827.4|13882.4|13822.4|0
1632160080000|2021-09-20 17:48:00|13882.4|13822.4|13882.4|13822.4|13887.4|13827.4|13882.4|13822.4|0
1632160090000|2021-09-20 17:48:10|13887.4|13827.4|13887.4|13827.4|13887.4|13827.4|13882.4|13822.4|0
1632160100000|2021-09-20 17:48:20|13883.1|13823.1|13883.1|13823.1|13887.4|13827.4|13882.4|13822.4|0
1632160110000|2021-09-20 17:48:30|13882.4|13822.4|13882.4|13822.4|13887.4|13827.4|13882.4|13822.4|0
1632160120000|2021-09-20 17:48:40|13887.4|13827.4|13887.4|13827.4|13887.4|13827.4|13882.4|13822.4|0
1632160130000|2021-09-20 17:48:50|13882.4|13822.4|13882.4|13822.4|13887.4|13853.5|13877.5|13822.4|2
1632160430000|2021-09-20 17:53:50|13879.9|13839.9|13879.9|13839.9|13879.9|13839.9|13879.9|13839.9|1
1632160450000|2021-09-20 17:54:10|13879.4|13855.4|13865.1|13841.1|13882.1|13855.4|13865.1|13841.1|2
1632160470000|2021-09-20 17:54:30|13864.4|13840.4|13864.4|13840.4|13864.4|13840.4|13864.4|13840.4|0
1632160480000|2021-09-20 17:54:40|13866.9|13842.9|13864.4|13840.4|13866.9|13842.9|13864.4|13840.4|1
1632160700000|2021-09-20 17:58:20|13852.5|13792.5|13835.7|13775.7|13852.5|13792.5|13835.7|13775.7|3
1632160770000|2021-09-20 17:59:30|13836.4|13776.4|13835.7|13775.7|13836.4|13776.4|13835.7|13775.7|3
1632160780000|2021-09-20 17:59:40|13826.9|13766.9|13826.9|13766.9|13826.9|13766.9|13826.9|13766.9|3
1632160790000|2021-09-20 17:59:50|13819.4|13759.4|13819.4|13759.4|13819.4|13759.4|13819.4|13759.4|3
1632225600000|2021-09-21 12:00:00|13854.4|13794.4|13840|13800|13857.7|13800|13840|13783.8|5
1632225610000|2021-09-21 12:00:10|13854.6|13794.6|13856.9|13796.9|13856.9|13796.9|13854.6|13794.6|3
1632225620000|2021-09-21 12:00:20|13853.6|13793.6|13853.6|13793.6|13853.6|13793.6|13853.6|13793.6|0
1632225640000|2021-09-21 12:00:40|13851.1|13791.1|13851.1|13791.1|13851.1|13791.1|13851.1|13791.1|1
1632225720000|2021-09-21 12:02:00|13846.1|13806.1|13846.1|13806.1|13846.1|13806.1|13846.1|13806.1|0
1632225730000|2021-09-21 12:02:10|13848.6|13808.6|13851.1|13811.1|13851.1|13811.1|13848.6|13808.6|1
1632225740000|2021-09-21 12:02:20|13852.9|13812.9|13853.6|13813.6|13853.6|13813.6|13852.9|13812.9|0
1632225750000|2021-09-21 12:02:30|13861.9|13801.9|13861.9|13801.9|13861.9|13801.9|13861.9|13801.9|0
1632225760000|2021-09-21 12:02:40|13861.1|13801.1|13858.6|13798.6|13861.1|13801.1|13858.6|13798.6|3
1632225770000|2021-09-21 12:02:50|13868.6|13808.6|13873.6|13813.6|13881.1|13821.1|13863.6|13803.6|4
1632225780000|2021-09-21 12:03:00|13877.1|13817.1|13861.1|13801.1|13890.9|13830.9|13856.1|13796.1|0
1632225790000|2021-09-21 12:03:10|13873.2|13813.2|13868.6|13808.6|13878.6|13818.6|13864.4|13804.4|0
1632225800000|2021-09-21 12:03:20|13863.5|13803.5|13860.6|13800.6|13863.5|13803.5|13850.2|13790.2|0
1632225920000|2021-09-21 12:05:20|13861.3|13801.3|13860.6|13800.6|13861.3|13801.3|13860.6|13800.6|0
1632226000000|2021-09-21 12:06:40|13853.7|13793.7|13853.7|13793.7|13853.7|13793.7|13853.7|13793.7|0
1632226040000|2021-09-21 12:07:20|13850.2|13790.2|13848.7|13788.7|13850.2|13790.2|13848.7|13788.7|0
1632226150000|2021-09-21 12:09:10|13846.9|13786.9|13846.2|13786.2|13846.9|13786.9|13846.2|13786.2|0
1632226240000|2021-09-21 12:10:40|13851.2|13791.2|13851.2|13791.2|13851.2|13791.2|13851.2|13791.2|0
1632226250000|2021-09-21 12:10:50|13864.4|13804.4|13864.4|13804.4|13864.4|13804.4|13864.4|13804.4|2
1632226260000|2021-09-21 12:11:00|13862.9|13802.9|13862.9|13802.9|13862.9|13802.9|13862.9|13802.9|0
1632226330000|2021-09-21 12:12:10|13863.7|13803.7|13846.2|13786.2|13863.7|13803.7|13841.2|13781.2|0
1632226340000|2021-09-21 12:12:20|13848.7|13788.7|13850.4|13790.4|13856.2|13796.2|13846.2|13786.2|0
1632226360000|2021-09-21 12:12:40|13846.2|13786.2|13848.7|13788.7|13850.4|13790.4|13846.2|13786.2|0
1632226440000|2021-09-21 12:14:00|13846.2|13786.2|13846.2|13786.2|13846.2|13786.2|13846.2|13786.2|0
1632226470000|2021-09-21 12:14:30|13847.9|13787.9|13848.7|13788.7|13848.7|13788.7|13847.9|13787.9|0
1632226570000|2021-09-21 12:16:10|13851.2|13791.2|13851.2|13791.2|13851.2|13791.2|13851.2|13791.2|1
1632226580000|2021-09-21 12:16:20|13849.4|13789.4|13848.7|13788.7|13851.2|13791.2|13848.7|13788.7|0
1632226600000|2021-09-21 12:16:40|13843.7|13783.7|13848.7|13788.7|13848.7|13788.7|13843.7|13783.7|0
1632226610000|2021-09-21 12:16:50|13846.2|13786.2|13846.2|13786.2|13846.2|13786.2|13846.2|13786.2|0
1632226630000|2021-09-21 12:17:10|13841.2|13781.2|13845.4|13785.4|13845.4|13785.4|13841.2|13781.2|0
1632226650000|2021-09-21 12:17:30|13846.2|13786.2|13846.2|13786.2|13846.2|13786.2|13846.2|13786.2|0
1632226700000|2021-09-21 12:18:20|13848.7|13788.7|13848.7|13788.7|13848.7|13788.7|13848.7|13788.7|0
1632226770000|2021-09-21 12:19:30|13850.4|13790.4|13851.2|13791.2|13855.4|13795.4|13850.4|13790.4|0
1632226780000|2021-09-21 12:19:40|13848.7|13788.7|13866.2|13806.2|13866.2|13806.2|13848.7|13788.7|0
1632226840000|2021-09-21 12:20:40|13864.5|13804.5|13863.7|13803.7|13864.5|13804.5|13863.7|13803.7|0
1632227160000|2021-09-21 12:26:00|13864.1|13824.1|13880.4|13820.4|13880.4|13824.1|13864.1|13820.4|0
1632227170000|2021-09-21 12:26:10|13881.2|13821.2|13881.2|13821.2|13881.2|13821.2|13881.2|13821.2|0
1632227510000|2021-09-21 12:31:50|||||||||1
1632227580000|2021-09-21 12:33:00|13872.9|13832.9|13873.7|13833.7|13873.7|13833.7|13872.9|13832.9|0
1632227710000|2021-09-21 12:35:10|||||||||1
1632227790000|2021-09-21 12:36:30|13874.5|13834.5|13874.5|13834.5|13874.5|13834.5|13874.5|13834.5|0
1632227800000|2021-09-21 12:36:40|13875.3|13835.3|13875.3|13835.3|13875.3|13835.3|13875.3|13835.3|0
1632228010000|2021-09-21 12:40:10|13892.8|13832.8|13882.8|13842.8|13892.8|13845.3|13882.8|13832.8|1
1632228050000|2021-09-21 12:40:50|13885.3|13825.3|13885.3|13825.3|13885.3|13825.3|13885.3|13825.3|1
1632228120000|2021-09-21 12:42:00|13860.4|13836.4|13860.4|13836.4|13860.4|13836.4|13860.4|13836.4|3
1632228130000|2021-09-21 12:42:10|13857.3|13833.3|13857.3|13833.3|13857.3|13833.3|13857.3|13833.3|0
1632228220000|2021-09-21 12:43:40|13848.8|13824.8|13849.5|13789.5|13849.5|13824.8|13848.8|13789.5|1
1632228290000|2021-09-21 12:44:50|13844.3|13784.3|13842.8|13782.8|13844.3|13784.3|13842.8|13782.8|0
1632228360000|2021-09-21 12:46:00|13837.6|13777.6|13837.6|13777.6|13837.6|13777.6|13837.6|13777.6|0
1632228370000|2021-09-21 12:46:10|13835.3|13775.3|13835.3|13775.3|13835.3|13775.3|13835.3|13775.3|0
1632228540000|2021-09-21 12:49:00|13836.1|13776.1|13832.1|13808.1|13836.1|13808.1|13832.1|13776.1|0
1632228560000|2021-09-21 12:49:20|13852.2|13812.2|13852.2|13812.2|13852.2|13812.2|13852.2|13812.2|2
1632228570000|2021-09-21 12:49:30|13859.1|13819.1|13871.6|13811.6|13876.6|13819.1|13859.1|13811.6|0
1632228610000|2021-09-21 12:50:10|13874.1|13814.1|13874.1|13814.1|13874.1|13814.1|13874.1|13814.1|0
1632228620000|2021-09-21 12:50:20|13875.9|13815.9|13886.1|13826.1|13886.1|13826.1|13875.9|13815.9|0
1632228660000|2021-09-21 12:51:00|13887.8|13827.8|13886.8|13826.8|13889.3|13829.3|13886.8|13826.8|0
1632228840000|2021-09-21 12:54:00|13888.6|13828.6|13890.3|13830.3|13890.3|13830.3|13888.6|13828.6|0
1632228870000|2021-09-21 12:54:30|13883.7|13843.7|13890.3|13830.3|13891.8|13843.7|13883.7|13828.6|1
1632228930000|2021-09-21 12:55:30|13891.1|13831.1|13891.1|13831.1|13891.1|13831.1|13891.1|13831.1|0
1632228940000|2021-09-21 12:55:40|13892.8|13832.8|13893.6|13833.6|13893.6|13833.6|13892.8|13832.8|0
1632229020000|2021-09-21 12:57:00|13892.8|13832.8|13891.1|13831.1|13892.8|13832.8|13891.1|13831.1|1
1632229100000|2021-09-21 12:58:20|13886.8|13826.8|13886.8|13826.8|13886.8|13826.8|13886.8|13826.8|0
1632229110000|2021-09-21 12:58:30|13888.6|13828.6|13890.3|13830.3|13890.3|13830.3|13888.6|13828.6|0
1632229120000|2021-09-21 12:58:40|13891.1|13831.1|13891.1|13831.1|13891.1|13831.1|13891.1|13831.1|0
1632229200000|2021-09-21 13:00:00|13899.7|13839.7|13904.3|13844.3|13904.3|13844.3|13899.7|13839.7|7
1632229210000|2021-09-21 13:00:10|13901.1|13841.1|13919.5|13859.5|13919.5|13859.5|13901.1|13841.1|0
1632229220000|2021-09-21 13:00:20|13922|13862|13922|13862|13922|13862|13919.5|13859.5|0
1632229250000|2021-09-21 13:00:50|13926.3|13866.3|13929.3|13869.3|13929.3|13869.3|13926.3|13866.3|0
1632229270000|2021-09-21 13:01:10|13928.6|13868.6|13928.6|13868.6|13928.6|13868.6|13928.6|13868.6|0
1632229290000|2021-09-21 13:01:30|13925.1|13865.1|13912.6|13872.6|13925.1|13872.6|13912.6|13865.1|0
1632229300000|2021-09-21 13:01:40|13910.9|13870.9|13910.1|13870.1|13910.9|13870.9|13910.1|13870.1|0
1632229420000|2021-09-21 13:03:40|13905|13865|13902.5|13862.5|13905|13865|13902.5|13862.5|1
1632229440000|2021-09-21 13:04:00|13900.9|13860.9|13900.9|13860.9|13900.9|13860.9|13900.9|13860.9|0
1632229470000|2021-09-21 13:04:30|13891.2|13867.2|13891.2|13867.2|13891.2|13867.2|13891.2|13867.2|0
1632229540000|2021-09-21 13:05:40|||||||||2
1632229650000|2021-09-21 13:07:30|||||||||1
1632229850000|2021-09-21 13:10:50|13890.7|13850.7|13902.5|13842.5|13902.5|13850.7|13890.7|13842.5|4
1632229860000|2021-09-21 13:11:00|13900.7|13840.7|13902.5|13842.5|13902.5|13842.5|13900|13840|0
1632229960000|2021-09-21 13:12:40|||||||||1
1632230100000|2021-09-21 13:15:00|||||||||1
1632230150000|2021-09-21 13:15:50|13904.2|13844.2|13904.2|13844.2|13904.2|13844.2|13904.2|13844.2|0
1632230370000|2021-09-21 13:19:30|13906.7|13846.7|13906.7|13846.7|13906.7|13846.7|13906.7|13846.7|0
1632230430000|2021-09-21 13:20:30|13899.2|13839.2|13899.2|13839.2|13899.2|13839.2|13899.2|13839.2|1
1632230460000|2021-09-21 13:21:00|13900.9|13840.9|13901.7|13841.7|13901.7|13841.7|13900.9|13840.9|0
1632231020000|2021-09-21 13:30:20|13900|13840|13900|13840|13900|13840|13900|13840|0
1632231090000|2021-09-21 13:31:30|13898.3|13838.3|13898.3|13838.3|13898.3|13838.3|13898.3|13838.3|0
1632231100000|2021-09-21 13:31:40|13885.8|13845.8|13889.2|13829.2|13892.7|13845.8|13885.8|13829.2|1
1632231110000|2021-09-21 13:31:50|13887.5|13827.5|13886.7|13826.7|13887.5|13827.5|13886.7|13826.7|0
1632231120000|2021-09-21 13:32:00|13874.2|13834.2|13874.2|13834.2|13874.2|13834.2|13874.2|13834.2|0
1632231160000|2021-09-21 13:32:40|13871.7|13831.7|13871.7|13831.7|13871.7|13831.7|13871.7|13831.7|0
1632231170000|2021-09-21 13:32:50|13861.2|13837.2|13861.2|13837.2|13861.2|13837.2|13861.2|13837.2|0
1632231210000|2021-09-21 13:33:30|13859.5|13835.5|13858.7|13834.7|13859.5|13835.5|13858.7|13834.7|0
1632231220000|2021-09-21 13:33:40|13856.2|13832.2|13863.7|13839.7|13863.7|13839.7|13856.2|13832.2|1
1632231270000|2021-09-21 13:34:30|13865.5|13841.5|13866.2|13842.2|13866.2|13842.2|13865.5|13841.5|0
1632231490000|2021-09-21 13:38:10|13867|13843|13867|13843|13867|13843|13867|13843|0
1632231600000|2021-09-21 13:40:00|13873.3|13833.3|13873.3|13833.3|13873.3|13833.3|13873.3|13833.3|0
1632231610000|2021-09-21 13:40:10|13872.5|13832.5|13872.5|13832.5|13872.5|13832.5|13872.5|13832.5|0
1632231760000|2021-09-21 13:42:40|13867|13843|13867|13843|13867|13843|13867|13843|0
1632231970000|2021-09-21 13:46:10|13866.3|13842.3|13866.3|13842.3|13866.3|13842.3|13866.3|13842.3|0
1632232050000|2021-09-21 13:47:30|13868.8|13844.8|13868.8|13844.8|13868.8|13844.8|13868.8|13844.8|0
1632232070000|2021-09-21 13:47:50|13895.4|13835.4|13892.7|13852.7|13897.7|13852.7|13892.7|13835.4|6
1632232090000|2021-09-21 13:48:10|13900.2|13840.2|13900.2|13840.2|13900.2|13840.2|13900.2|13840.2|0
1632232120000|2021-09-21 13:48:40|13892.7|13852.7|13913.5|13853.5|13913.5|13853.5|13890.2|13850.2|0
1632232140000|2021-09-21 13:49:00|13914.3|13854.3|13909.3|13869.3|13914.3|13869.3|13907.7|13854.3|0
1632232180000|2021-09-21 13:49:40|13910|13870|13910|13870|13910|13870|13910|13870|0
1632232190000|2021-09-21 13:49:50|13916.8|13856.8|13916.8|13856.8|13916.8|13856.8|13916.8|13856.8|0
1632232350000|2021-09-21 13:52:30|13909.3|13869.3|13909.3|13869.3|13909.3|13869.3|13909.3|13869.3|0
1632232410000|2021-09-21 13:53:30|13912.6|13872.6|13912.6|13872.6|13912.6|13872.6|13912.6|13872.6|0
1632232420000|2021-09-21 13:53:40|13909.3|13869.3|13917.6|13857.6|13917.6|13869.3|13909.3|13857.6|0
1632232440000|2021-09-21 13:54:00|13916.8|13856.8|13916.8|13856.8|13916.8|13856.8|13916.8|13856.8|0
1632232470000|2021-09-21 13:54:30|13910.2|13870.2|13910.2|13870.2|13910.2|13870.2|13910.2|13870.2|0
1632232480000|2021-09-21 13:54:40|13912.6|13872.6|13912.6|13872.6|13912.6|13872.6|13912.6|13872.6|0
1632232490000|2021-09-21 13:54:50|13909.3|13869.3|13909.3|13869.3|13909.3|13869.3|13909.3|13869.3|0
1632232550000|2021-09-21 13:55:50|13916.8|13856.8|13904.3|13864.3|13916.8|13869.3|13904.3|13856.8|1
1632232800000|2021-09-21 14:00:00|13896|13856|13896|13856|13896|13856|13896|13856|7
1632232810000|2021-09-21 14:00:10|13886.3|13862.3|13891.8|13851.8|13891.8|13862.3|13886.3|13851.8|0
1632232860000|2021-09-21 14:01:00|||||||||1
1632232870000|2021-09-21 14:01:10|13892.4|13868.4|13971|13911|13983.5|13923.5|13892.4|13868.4|9
1632232880000|2021-09-21 14:01:20|13943.5|13903.5|13971|13911|13971|13911|13943.5|13886|4
1632232920000|2021-09-21 14:02:00|13969.3|13909.3|13968.5|13908.5|13969.3|13909.3|13968.5|13908.5|0
1632232930000|2021-09-21 14:02:10|13961|13901|13961|13901|13961|13901|13961|13901|0
1632233120000|2021-09-21 14:05:20|14007.6|13947.6|14026|13966|14026|13966|14007.6|13947.6|16
1632233130000|2021-09-21 14:05:30|14021|13961|14016.8|13956.8|14021|13961|14016.8|13956.8|0
1632233140000|2021-09-21 14:05:40|14016|13956|14016|13956|14016|13956|14016|13956|0
1632233410000|2021-09-21 14:10:10|14015.3|13955.3|14015.3|13955.3|14015.3|13955.3|14015.3|13955.3|0
1632233420000|2021-09-21 14:10:20|14017.8|13957.8|14017.8|13957.8|14017.8|13957.8|14017.8|13957.8|4
1632233440000|2021-09-21 14:10:40|14012.8|13952.8|14008.5|13948.5|14012.8|13952.8|14008.5|13948.5|0
1632233460000|2021-09-21 14:11:00|14007.8|13947.8|14000.3|13940.3|14007.8|13947.8|14000.3|13940.3|0
1632233490000|2021-09-21 14:11:30|13993.4|13933.4|13990.3|13930.3|13993.4|13933.4|13990.3|13930.3|0
1632233540000|2021-09-21 14:12:20|13986.8|13926.8|13985.3|13925.3|13986.8|13926.8|13985.3|13925.3|0
1632233610000|2021-09-21 14:13:30|14005.3|13945.3|14012.8|13952.8|14012.8|13952.8|14005.3|13945.3|1
1632233620000|2021-09-21 14:13:40|14022.8|13962.8|14047.8|13987.8|14047.8|13987.8|14022.8|13962.8|0
1632233880000|2021-09-21 14:18:00|14052.8|13992.8|14052.8|13992.8|14052.8|13992.8|14052.8|13992.8|0
1632233900000|2021-09-21 14:18:20|14054.5|13994.5|14060.3|14000.3|14060.3|14000.3|14054.5|13994.5|0
1632233910000|2021-09-21 14:18:30|14075.3|14015.3|14075.3|14015.3|14075.3|14015.3|14075.3|14015.3|0
1632234010000|2021-09-21 14:20:10|14077|14017|14080.3|14020.3|14082.8|14022.8|14077|14017|0
1632234040000|2021-09-21 14:20:40|14085.3|14025.3|14086.1|14026.1|14087.8|14027.8|14085.3|14025.3|2
1632234050000|2021-09-21 14:20:50|14088.7|14028.7|14097|14037|14097.8|14037.8|14088.7|14028.7|0
1632234060000|2021-09-21 14:21:00|14097.8|14037.8|14087.3|14063.3|14097.8|14065.8|14087.3|14035.3|2
1632234070000|2021-09-21 14:21:10|14089|14065|14089.8|14065.8|14089.8|14065.8|14089|14065|0
1632234090000|2021-09-21 14:21:30|14087.3|14063.3|14089.8|14065.8|14089.8|14065.8|14087.3|14063.3|0
1632234110000|2021-09-21 14:21:50|14092.3|14068.3|14155.3|14095.3|14155.3|14095.3|14092.3|14067.8|11
1632234120000|2021-09-21 14:22:00|14156.1|14096.1|14120.3|14060.3|14156.1|14096.1|14120.3|14060.3|4
1632234130000|2021-09-21 14:22:10|14125.3|14065.3|14127.8|14067.8|14127.8|14067.8|14125.3|14065.3|0
1632234140000|2021-09-21 14:22:20|14126.1|14066.1|14121.1|14061.1|14127|14067|14121.1|14061.1|0
1632234150000|2021-09-21 14:22:30|14120.3|14060.3|14103.6|14043.6|14127.8|14067.8|14103.6|14043.6|0
1632234160000|2021-09-21 14:22:40|14107.8|14047.8|14112.8|14072.8|14112.8|14072.8|14107.8|14047.8|0
1632234170000|2021-09-21 14:22:50|14111.1|14071.1|14110.3|14070.3|14111.1|14071.1|14110.3|14070.3|0
1632234180000|2021-09-21 14:23:00|14107.8|14067.8|14107.8|14067.8|14107.8|14067.8|14107.8|14067.8|2
1632234200000|2021-09-21 14:23:20|14106.1|14066.1|14107.8|14067.8|14107.8|14067.8|14105.3|14065.3|0
1632234210000|2021-09-21 14:23:30|14106.1|14066.1|14107.8|14067.8|14107.8|14067.8|14105.3|14065.3|0
1632234220000|2021-09-21 14:23:40|14110.3|14070.3|14110.3|14070.3|14110.3|14070.3|14110.3|14070.3|0
1632234240000|2021-09-21 14:24:00|14100.6|14076.6|14099.8|14075.8|14100.6|14076.6|14099.8|14075.8|0
1632234260000|2021-09-21 14:24:20|14087.3|14063.3|14087.3|14063.3|14087.3|14063.3|14087.3|14063.3|1
1632234270000|2021-09-21 14:24:30|14105.3|14065.3|14099.8|14075.8|14105.3|14075.8|14099|14065.3|0
1632234280000|2021-09-21 14:24:40|14098.2|14074.2|14100|14076|14102.3|14078.3|14098.2|14074.2|2
1632234290000|2021-09-21 14:24:50|14099.8|14075.8|14099.8|14075.8|14099.8|14075.8|14099.8|14075.8|0
1632234300000|2021-09-21 14:25:00|14095.1|14071.1|14102.8|14042.8|14102.8|14071.1|14095.1|14042.8|2
1632234320000|2021-09-21 14:25:20|14089.6|14029.6|14083|14023|14089.6|14038|14060.5|14021.3|3
1632234330000|2021-09-21 14:25:30|14083.8|14023.8|14087.4|14027.4|14094.9|14034.9|14083.8|14023.8|0
1632234340000|2021-09-21 14:25:40|14090.8|14030.8|14094.9|14034.9|14094.9|14034.9|14087.4|14027.4|0
1632234350000|2021-09-21 14:25:50|14087.4|14027.4|14092.4|14032.4|14092.4|14032.4|14087.4|14027.4|0
1632234420000|2021-09-21 14:27:00|14090|14030|14090|14030|14090|14030|14090|14030|0
1632234460000|2021-09-21 14:27:40|14083.5|14023.5|14083.5|14023.5|14083.5|14023.5|14083.5|14023.5|0
1632234470000|2021-09-21 14:27:50|14086.9|14026.9|14088.5|14028.5|14088.5|14041.9|14081.9|14026.9|0
1632234520000|2021-09-21 14:28:40|14085|14025|14083.5|14023.5|14085|14025|14083.5|14023.5|0
1632234600000|2021-09-21 14:30:00|14075.5|14051.5|14126|14066|14126|14066|14075.5|14051.5|3
1632234640000|2021-09-21 14:30:40|14136.3|14076.3|14148.5|14088.5|14148.5|14088.5|14136.3|14076.3|0
1632234670000|2021-09-21 14:31:10|14176|14116|14176|14116|14176|14116|14176|14116|0
1632234680000|2021-09-21 14:31:20|14169.3|14129.3|14169.3|14129.3|14169.3|14129.3|14169.3|14129.3|0
1632234700000|2021-09-21 14:31:40|14171|14131|14171|14131|14171|14131|14171|14131|0
1632234710000|2021-09-21 14:31:50|14167.9|14127.9|14170.2|14110.2|14170.2|14127.9|14139.1|14079.1|4
1632234720000|2021-09-21 14:32:00|14171|14111|14141.8|14081.8|14171|14122.3|14141.8|14081.8|1
1632234730000|2021-09-21 14:32:10|14141|14081|14133.5|14073.5|14141|14081|14133.5|14073.5|0
1632234740000|2021-09-21 14:32:20|14118.5|14078.5|14118.5|14078.5|14118.5|14078.5|14118.5|14078.5|0
1632234750000|2021-09-21 14:32:30|14131.9|14071.9|14168.5|14108.5|14168.5|14108.5|14131.9|14071.9|0
1632234760000|2021-09-21 14:32:40|14163.3|14103.3|14156|14096|14163.3|14103.3|14156|14096|0
1632234780000|2021-09-21 14:33:00|14151|14091|14151|14091|14151|14091|14151|14091|0
1632234810000|2021-09-21 14:33:30|14144.1|14084.1|14131|14071|14144.1|14084.1|14131|14071|0
1632234820000|2021-09-21 14:33:40|14119.3|14079.3|14137.7|14077.7|14137.7|14079.3|14118.5|14071|0
1632235040000|2021-09-21 14:37:20|14125.7|14065.7|14120.2|14060.2|14125.7|14065.7|14120.2|14060.2|1
1632235050000|2021-09-21 14:37:30|14123.5|14063.5|14123.5|14063.5|14123.5|14063.5|14103.5|14056|0
1632235090000|2021-09-21 14:38:10|14120|14060|14123.5|14063.5|14123.5|14063.5|14118.5|14058.5|0
1632235220000|2021-09-21 14:40:20|14116.8|14056.8|14078.8|14018.8|14116.8|14056.8|14078.8|14018.8|3
1632235230000|2021-09-21 14:40:30|14071.3|14011.3|14066.3|14006.3|14071.3|14011.3|14066.3|14006.3|0
1632235240000|2021-09-21 14:40:40|14071.3|14011.3|14078.8|14018.8|14078.8|14018.8|14071.3|14011.3|0
1632235250000|2021-09-21 14:40:50|14071.3|14011.3|14068.8|14008.8|14071.3|14011.3|14068.8|14008.8|0
1632235260000|2021-09-21 14:41:00|14073.8|14013.8|14080.3|14020.3|14084.5|14024.5|14073.8|14013.8|0
1632235270000|2021-09-21 14:41:10|14079.5|14019.5|14079.5|14019.5|14079.5|14019.5|14079.5|14019.5|0
1632235290000|2021-09-21 14:41:30|14078.8|14018.8|14078.8|14018.8|14078.8|14018.8|14078.8|14018.8|0
1632235300000|2021-09-21 14:41:40|14075.3|14015.3|14073.8|14013.8|14075.3|14015.3|14073.8|14013.8|0
1632235310000|2021-09-21 14:41:50|14072|14012|14076.4|14016.4|14076.4|14016.4|14071.3|14011.3|0
1632235320000|2021-09-21 14:42:00|14074.7|14014.7|14078.9|14018.9|14085.8|14025.8|14074.7|14014.7|0
1632235330000|2021-09-21 14:42:10|14102.6|14042.6|14097.4|14037.4|14102.6|14042.6|14097.4|14037.4|0
1632235350000|2021-09-21 14:42:30|14094.3|14034.3|14094.3|14034.3|14094.3|14034.3|14094.3|14034.3|0
1632235390000|2021-09-21 14:43:10|14089.3|14029.3|14089.3|14029.3|14089.3|14029.3|14089.3|14029.3|0
1632235430000|2021-09-21 14:43:50|14079.3|14019.3|14079.3|14019.3|14079.3|14019.3|14079.3|14019.3|0
1632235440000|2021-09-21 14:44:00|14075.8|14015.8|14075.8|14015.8|14075.8|14015.8|14075.8|14015.8|0
1632235450000|2021-09-21 14:44:10|14073.3|14013.3|14075.8|14015.8|14075.8|14015.8|14073.3|14013.3|0
1632235470000|2021-09-21 14:44:30|14070.7|14010.7|14068.3|14008.3|14070.7|14010.7|14068.3|14008.3|0
1632235480000|2021-09-21 14:44:40|14064.9|14004.9|14058.2|13998.2|14064.9|14004.9|14058.2|13998.2|0
1632235540000|2021-09-21 14:45:40|14056.4|13996.4|14054.7|13994.7|14056.4|13996.4|14054.7|13994.7|0
1632235640000|2021-09-21 14:47:20|14053|13993|14053|13993|14053|13993|14050.5|13990.5|0
1632235650000|2021-09-21 14:47:30|14054.6|13994.6|14068.9|14008.9|14068.9|14008.9|14052.8|13992.8|1
1632235670000|2021-09-21 14:47:50|14060.3|14000.3|14060.3|14000.3|14060.3|14000.3|14060.3|14000.3|0
1632235700000|2021-09-21 14:48:20|14062.1|14002.1|14062.1|14002.1|14062.1|14002.1|14062.1|14002.1|0
1632235710000|2021-09-21 14:48:30|14077.1|14017.1|14075.5|14015.5|14077.1|14017.1|14072.1|14012.1|0
1632235750000|2021-09-21 14:49:10|14068|14008|14069|14009|14069|14009|14056.3|13996.3|0
1632235760000|2021-09-21 14:49:20|14074|14014|14064.6|14004.6|14074|14014|14064.6|14004.6|0
1632235770000|2021-09-21 14:49:30|14062.1|14002.1|14064.6|14004.6|14064.6|14004.6|14062.1|14002.1|0
1632235780000|2021-09-21 14:49:40|14062.1|14002.1|14068|14008|14068|14008|14062.1|14002.1|0
1632235790000|2021-09-21 14:49:50|14090.5|14030.5|14085.5|14025.5|14090.5|14030.5|14085.5|14025.5|0
1632235850000|2021-09-21 14:50:50|14083|14023|14083|14023|14083|14023|14083|14023|0
1632235990000|2021-09-21 14:53:10|14106.8|14046.8|14106.8|14046.8|14106.8|14046.8|14106.8|14046.8|0
1632236030000|2021-09-21 14:53:50|14081.8|14041.8|14071.3|14047.3|14081.8|14047.3|14071.3|14041.8|0
1632236130000|2021-09-21 14:55:30|14069.6|14045.6|14068.8|14044.8|14069.6|14045.6|14068.8|14044.8|0
1632236290000|2021-09-21 14:58:10|14071.3|14047.3|14071.3|14047.3|14071.3|14047.3|14071.3|14047.3|0
1632236400000|2021-09-21 15:00:00|14065.1|14041.1|14051.6|14011.6|14065.1|14041.1|14051.6|13992.1|4
1632236410000|2021-09-21 15:00:10|14066.6|14006.6|14069.1|14009.1|14069.1|14009.1|14066.6|14006.6|0
1632236420000|2021-09-21 15:00:20|14049.1||14049.1||14049.1||14049.1||0
1632236540000|2021-09-21 15:02:20|14048.8|13988.8|14049.1|14009.1|14049.1|14009.1|14048.8|13988.8|3
1632236770000|2021-09-21 15:06:10|14049.2|14009.2|14049.2|14009.2|14049.2|14009.2|14049.2|14009.2|0
1632238510000|2021-09-21 15:35:10|14036.2|14012.2|14036.2|14012.2|14036.2|14012.2|14036.2|14012.2|0
1632238590000|2021-09-21 15:36:30|||||||||1
1632238640000|2021-09-21 15:37:20|14034.5|14010.5|14033.7|14009.7|14034.5|14010.5|14033.7|14009.7|0
1632238650000|2021-09-21 15:37:30|14034.7|13974.7|14023.9|13983.9|14034.7|13987|14006.3|13972.9|2
1632238680000|2021-09-21 15:38:00|14051.1|13991.1|14043.3|14003.3|14055.8|14018.9|14040.8|13982.9|10
1632238990000|2021-09-21 15:43:10|14049.5|14009.5|14106.9|14046.9|14106.9|14046.9|14049.5|14009.5|14
1632239010000|2021-09-21 15:43:30|14107.7|14047.7|14107.7|14047.7|14107.7|14047.7|14107.7|14047.7|0
1632239130000|2021-09-21 15:45:30|14112.3|14052.3|14102.2|14078.2|14112.3|14078.2|14102.2|14052.3|1
1632239710000|2021-09-21 15:55:10|14103|14079|14103|14079|14103|14079|14103|14079|0
1632240140000|2021-09-21 16:02:20|14105.3|14081.3|14118.5|14078.5|14128.5|14081.3|14105.3|14068.5|5
1632240150000|2021-09-21 16:02:30|14120.2|14080.2|14120.2|14080.2|14120.2|14080.2|14120.2|14080.2|0
1632240540000|2021-09-21 16:09:00|14122.2|14098.2|14122.2|14098.2|14122.2|14098.2|14122.2|14098.2|0
1632240560000|2021-09-21 16:09:20|14140.2|14100.2|14140.2|14100.2|14140.2|14100.2|14140.2|14100.2|3
1632240580000|2021-09-21 16:09:40|14139.7|14115.7|14138|14114|14139.7|14115.7|14138|14114|0
1632240590000|2021-09-21 16:09:50|14139.7|14115.7|14139.7|14115.7|14139.7|14115.7|14139.7|14115.7|0
1632240600000|2021-09-21 16:10:00|14141.4|14117.4|14140.2|14080.2|14142.2|14118.2|14138.5|14078.5|4
1632240610000|2021-09-21 16:10:10|14142.7|14082.7|14147.7|14087.7|14147.7|14087.7|14137.7|14077.7|1
1632240780000|2021-09-21 16:13:00|14148.5|14088.5|14148.5|14088.5|14148.5|14088.5|14148.5|14088.5|0
1632240940000|2021-09-21 16:15:40|14136.8|14096.8|14136|14096|14136.8|14096.8|14136|14096|0
1632240970000|2021-09-21 16:16:10|14141|14101|14143.5|14103.5|14143.5|14103.5|14141|14101|0
1632241000000|2021-09-21 16:16:40|14138|14114|14138|14114|14138|14114|14138|14114|0
1632241330000|2021-09-21 16:22:10|14138.8|14114.8|14138.8|14114.8|14138.8|14114.8|14138.8|14114.8|0
1632241380000|2021-09-21 16:23:00|14140.5|14116.5|14138|14114|14141.3|14117.3|14138|14114|1
1632241440000|2021-09-21 16:24:00|14140.5|14116.5|14140.5|14116.5|14140.5|14116.5|14140.5|14116.5|0
1632241550000|2021-09-21 16:25:50|14143|14119|14143|14119|14143|14119|14143|14119|1
1632241610000|2021-09-21 16:26:50|14145.5|14121.5|14145.5|14121.5|14145.5|14121.5|14145.5|14121.5|2
1632241620000|2021-09-21 16:27:00|14149|14125|14163|14139|14163|14139|14149|14125|6
1632241660000|2021-09-21 16:27:40|14177.9|14137.9|14181|14141|14181|14141|14177.9|14137.9|2
1632241680000|2021-09-21 16:28:00|14178|14154|14181.5|14157.5|14181.5|14157.5|14178|14154|0
1632241690000|2021-09-21 16:28:10|14183.8|14159.8|14183.8|14159.8|14183.8|14159.8|14183.8|14159.8|0
1632241710000|2021-09-21 16:28:30|14178|14154|14180.5|14156.5|14180.5|14156.5|14178|14154|7
1632241740000|2021-09-21 16:29:00|14175.5|14151.5|14175.5|14151.5|14175.5|14151.5|14175.5|14151.5|0
1632241760000|2021-09-21 16:29:20|14179|14155|14180.5|14156.5|14180.5|14156.5|14179|14155|2
1632241770000|2021-09-21 16:29:30|||||||||1
1632241810000|2021-09-21 16:30:10|14198.5|14158.5|14198.5|14158.5|14198.5|14158.5|14198.5|14158.5|19
1632241820000|2021-09-21 16:30:20|||||||||1
1632241830000|2021-09-21 16:30:30|||||||||1
1632241870000|2021-09-21 16:31:10|14200.2|14160.2|14201|14161|14201|14161|14200.2|14160.2|1
1632241880000|2021-09-21 16:31:20|14216.2|14156.2|14216.2|14156.2|14216.2|14156.2|14216.2|14156.2|1
1632241890000|2021-09-21 16:31:30|14218.5|14158.5|14218.5|14158.5|14218.5|14158.5|14218.5|14158.5|0
1632241900000|2021-09-21 16:31:40|||||||||1
1632241930000|2021-09-21 16:32:10|14223.5|14163.5|14215.7|14191.7|14223.5|14195.7|14211.5|14163.5|3
1632241950000|2021-09-21 16:32:30|14218|14194|14218|14194|14218|14194|14218|14194|0
1632241970000|2021-09-21 16:32:50|14220.5|14196.5|14220.5|14196.5|14220.5|14196.5|14220.5|14196.5|1
1632241980000|2021-09-21 16:33:00|||||||||2
1632242060000|2021-09-21 16:34:20|14228.2|14168.2|14220.5|14196.5|14228.2|14196.5|14220.5|14168.2|2
1632242080000|2021-09-21 16:34:40|14221.3|14197.3|14221.3|14197.3|14221.3|14197.3|14221.3|14197.3|0
1632242100000|2021-09-21 16:35:00|14219.6|14195.6|14219.6|14195.6|14219.6|14195.6|14219.6|14195.6|0
1632242110000|2021-09-21 16:35:10|14218.8|14194.8|14218.8|14194.8|14218.8|14194.8|14218.8|14194.8|0
1632242270000|2021-09-21 16:37:50|14217.1|14193.1|14208.8|14184.8|14220.1|14193.1|14208|14160.1|1
1632242290000|2021-09-21 16:38:10|14208|14184|14208|14184|14208|14184|14208|14184|0
1632242330000|2021-09-21 16:38:50|14206.3|14182.3|14205.5|14181.5|14206.3|14182.3|14205.5|14181.5|0
1632242380000|2021-09-21 16:39:40|14203|14179|14203|14179|14203|14179|14203|14179|0
1632242440000|2021-09-21 16:40:40|14221|14181|14221|14181|14221|14181|14221|14181|1
1632242840000|2021-09-21 16:47:20|14223.5|14183.5|14218|14194|14223.5|14194|14217.3|14183.5|0
1632242990000|2021-09-21 16:49:50|||||||||2
1632243010000|2021-09-21 16:50:10|14218.1|14194.1|14218.1|14194.1|14218.1|14194.1|14218.1|14194.1|0
1632243350000|2021-09-21 16:55:50|14223.1|14199.1|14225.6|14201.6|14225.6|14201.6|14223.1|14199.1|4
1632243370000|2021-09-21 16:56:10|||||||||4
1632243390000|2021-09-21 16:56:30|||||||||2
1632243410000|2021-09-21 16:56:50|||||||||1
1632243670000|2021-09-21 17:01:10|14227.1|14203.1|14227.1|14203.1|14227.1|14203.1|14227.1|14203.1|0
1632244120000|2021-09-21 17:08:40|||||||||1
1632244140000|2021-09-21 17:09:00|14240.6|14216.6|14240.6|14216.6|14240.6|14216.6|14240.6|14216.6|3
1632244200000|2021-09-21 17:10:00|||||||||1
1632244230000|2021-09-21 17:10:30|14241.4|14217.4|14241.4|14217.4|14241.4|14217.4|14241.4|14217.4|0
1632244320000|2021-09-21 17:12:00|14232|14208|14241.7|14201.7|14241.7|14208|14232|14201.7|8
1632244330000|2021-09-21 17:12:10|14242.5|14202.5|14242.5|14202.5|14242.5|14202.5|14242.5|14202.5|0
1632244350000|2021-09-21 17:12:30|14249.1|14189.1|14249.1|14189.1|14249.1|14189.1|14249.1|14189.1|2
1632244380000|2021-09-21 17:13:00|14236.6|14196.6|14232|14208|14249.1|14208|14232|14189.1|0
1632244400000|2021-09-21 17:13:20|14232.8|14208.8|14242.5|14202.5|14242.5|14208.8|14232.8|14202.5|1
1632244620000|2021-09-21 17:17:00|14237.9|14213.9|14237.9|14213.9|14237.9|14213.9|14237.9|14213.9|0
1632244930000|2021-09-21 17:22:10|14249.4|14209.4|14249.4|14209.4|14249.4|14209.4|14249.4|14209.4|3
1632245000000|2021-09-21 17:23:20|||||||||1
1632245010000|2021-09-21 17:23:30|14243.1|14219.1|14244.8|14220.8|14244.8|14220.8|14243.1|14219.1|0
1632245200000|2021-09-21 17:26:40|14246.5|14222.5|14246.5|14222.5|14246.5|14222.5|14246.5|14222.5|0
1632245230000|2021-09-21 17:27:10|14246.6|14222.6|14261.4|14221.4|14261.4|14222.6|14246.6|14221.4|20
1632245340000|2021-09-21 17:29:00|14259.7|14219.7|14259.7|14219.7|14259.7|14219.7|14259.7|14219.7|0
1632245350000|2021-09-21 17:29:10|14250.5|14226.5|14262.1|14222.1|14262.1|14226.5|14250.5|14222.1|1
1632245360000|2021-09-21 17:29:20|14252.3|14228.3|14250.5|14226.5|14252.3|14228.3|14249.7|14225.7|0
1632245370000|2021-09-21 17:29:30|14248.7|14224.7|14250.6|14226.6|14254.8|14230.8|14248|14224|2
1632245380000|2021-09-21 17:29:40|14247.2|14223.2|14263.8|14223.8|14263.8|14223.8|14247.2|14223.2|3
1632245390000|2021-09-21 17:29:50|14260.9|14236.9|14260|14236|14260.9|14236.9|14260|14236|0
1632245400000|2021-09-21 17:30:00|14263.9|14239.9|14265.6|14241.6|14265.6|14241.6|14263.9|14239.9|2
1632245410000|2021-09-21 17:30:10|14264.8|14240.8|14264.8|14240.8|14264.8|14240.8|14264.8|14240.8|0
1632245440000|2021-09-21 17:30:40|||||||||1
1632245490000|2021-09-21 17:31:30|14265.6|14241.6|14265.6|14241.6|14265.6|14241.6|14265.6|14241.6|0
1632245530000|2021-09-21 17:32:10|||||||||3
1632245540000|2021-09-21 17:32:20|14264.1|14204.1|14261.6|14201.6|14264.1|14204.1|14261.6|14201.6|1
1632245550000|2021-09-21 17:32:30|14258.2|14198.2|14263.3|14203.3|14263.3|14203.3|14258.2|14198.2|1
1632245580000|2021-09-21 17:33:00|14265|14205|14263.9|14239.9|14272.7|14239.9|14263.9|14205|0
1632245710000|2021-09-21 17:35:10|14248.9|14224.9|14248.9|14224.9|14248.9|14224.9|14248.9|14224.9|1
1632245720000|2021-09-21 17:35:20|14255.2|14215.2|14255.2|14215.2|14255.2|14215.2|14255.2|14215.2|0
1632245920000|2021-09-21 17:38:40|14244.7|14220.7|14244.7|14220.7|14244.7|14220.7|14244.7|14220.7|0
1632246240000|2021-09-21 17:44:00|14249.1|14189.1|14238|14214|14249.1|14214|14238|14189.1|2
1632246430000|2021-09-21 17:47:10|14236.3|14212.3|14236.3|14212.3|14236.3|14212.3|14236.3|14212.3|1
1632246450000|2021-09-21 17:47:30|||||||||1
1632246540000|2021-09-21 17:49:00|14233.8|14209.8|14233.8|14209.8|14233.8|14209.8|14233.8|14209.8|0
1632246590000|2021-09-21 17:49:50|14234.1|14194.1|14238.8|14178.8|14238.8|14205.6|14229.6|14178.8|3
1632246630000|2021-09-21 17:50:30|14238|14178|14238|14178|14238|14178|14238|14178|0
1632246660000|2021-09-21 17:51:00|14225.2|14201.2|14235.7|14195.7|14235.7|14201.2|14225.2|14195.7|0
1632246830000|2021-09-21 17:53:50|14229.4|14205.4|14229.4|14205.4|14229.4|14205.4|14229.4|14205.4|0
1632246850000|2021-09-21 17:54:10|14236.1|14212.1|14265.7|14205.7|14265.7|14237.1|14236.1|14204|9
1632246860000|2021-09-21 17:54:20|14264|14204|14265.7|14205.7|14265.7|14219.1|14257.4|14204|0
1632246880000|2021-09-21 17:54:40|14264|14204|14256.1|14232.1|14265.7|14232.1|14256.1|14204|0
1632246890000|2021-09-21 17:54:50|14257.7|14233.7|14269.1|14229.1|14269.1|14233.7|14257.7|14229.1|1
1632246900000|2021-09-21 17:55:00|14270.9|14230.9|14271.6|14231.6|14271.6|14231.6|14270.9|14230.9|0
1632247000000|2021-09-21 17:56:40|14269.1|14229.1|14269.1|14229.1|14269.1|14229.1|14269.1|14229.1|1
1632247030000|2021-09-21 17:57:10|14271.6|14231.6|14271.6|14231.6|14271.6|14231.6|14271.6|14231.6|2
1632247040000|2021-09-21 17:57:20|14269.9|14229.9|14269.1|14229.1|14269.9|14229.9|14269.1|14229.1|0
1632247050000|2021-09-21 17:57:30|14271.6|14231.6|14269.1|14209.1|14271.6|14247.1|14264.9|14205.7|2
1632247060000|2021-09-21 17:57:40|14266.6|14206.6|14265.9|14205.9|14266.6|14206.6|14265.9|14205.9|1
1632247080000|2021-09-21 17:58:00|14267.6|14207.6|14267.1|14243.1|14267.6|14243.1|14267.1|14207.6|1
1632247090000|2021-09-21 17:58:10|14269.6|14245.6|14271.1|14247.1|14271.1|14247.1|14269.6|14245.6|2
1632247100000|2021-09-21 17:58:20|||||||||1
1632247110000|2021-09-21 17:58:30|14273.5|14249.5|14284.1|14244.1|14286.6|14249.5|14273.5|14244.1|2
1632247120000|2021-09-21 17:58:40|14286.6|14246.6|14288.6|14264.6|14288.6|14264.6|14286.1|14246.6|2
1632247140000|2021-09-21 17:59:00|14279.1|14219.1|14276.6|14216.6|14279.1|14219.1|14274.1|14214.1|2
1632247150000|2021-09-21 17:59:10|14275.9|14215.9|14275.9|14215.9|14275.9|14215.9|14275.9|14215.9|0
1632247170000|2021-09-21 17:59:30|14276.6|14216.6|14276.6|14216.6|14276.6|14216.6|14276.6|14216.6|0
1632247180000|2021-09-21 17:59:40|14279.1|14219.1|14284.1|14224.1|14284.1|14224.1|14279.1|14219.1|7
1632247190000|2021-09-21 17:59:50|14285.9|14225.9|14284.1|14224.1|14286.6|14226.6|14281.6|14221.6|4
1632312000000|2021-09-22 12:00:00|14245.7|14221.7|14272|14232|14272|14232|14233.7|14185.4|15
1632312010000|2021-09-22 12:00:10|14262.5|14238.5|14266.2|14206.2|14276.2|14238.5|14262.5|14206.2|2
1632312020000|2021-09-22 12:00:20|14271.2|14211.2|14268.7|14208.7|14271.2|14211.2|14267|14207|0
1632312030000|2021-09-22 12:00:30|14269.5|14209.5|14271.2|14231.2|14277|14236.7|14260.7|14209.5|0
1632312040000|2021-09-22 12:00:40|14265.7|14241.7|14265.7|14241.7|14265.7|14241.7|14265.7|14241.7|3
1632312090000|2021-09-22 12:01:30|14273.6|14213.6|14273.6|14213.6|14273.6|14213.6|14273.6|14213.6|2
1632312140000|2021-09-22 12:02:20|14275.3|14215.3|14275.3|14215.3|14275.3|14215.3|14275.3|14215.3|0
1632312370000|2021-09-22 12:06:10|14270.3|14210.3|14270.3|14210.3|14270.3|14210.3|14270.3|14210.3|0
1632312600000|2021-09-22 12:10:00|14258.6|14218.6|14257.8|14217.8|14270.3|14218.6|14257.8|14210.3|0
1632312620000|2021-09-22 12:10:20|14256.1|14216.1|14255.3|14215.3|14256.1|14216.1|14255.3|14215.3|0
1632312690000|2021-09-22 12:11:30|14241.1|14181.1|14239.4|14179.4|14241.1|14181.1|14239.4|14179.4|4
1632312700000|2021-09-22 12:11:40|14238.6|14178.6|14238.6|14178.6|14238.6|14178.6|14238.6|14178.6|0
1632312810000|2021-09-22 12:13:30|14242|14182|14242|14182|14242|14182|14242|14182|0
1632313240000|2021-09-22 12:20:40|14237|14177|14235.3|14175.3|14237|14177|14235.3|14175.3|0
1632313250000|2021-09-22 12:20:50|14237|14177|14237|14177|14238.7|14178.7|14237|14177|0
1632313310000|2021-09-22 12:21:50|14212.3|14188.3|14215.3|14175.3|14215.3|14188.3|14209|14175.3|1
1632313330000|2021-09-22 12:22:10|14204.6|14144.6|14187.9|14147.9|14204.6|14157.6|14181.6|14142.9|6
1632313370000|2021-09-22 12:22:50|14183.3|14159.3|14183.3|14159.3|14183.3|14159.3|14183.3|14159.3|0
1632313380000|2021-09-22 12:23:00|14181.6|14157.6|14183.3|14159.3|14183.3|14159.3|14181.6|14157.6|2
1632313390000|2021-09-22 12:23:10|14181.6|14157.6|14181.6|14157.6|14181.6|14157.6|14181.6|14157.6|2
1632313400000|2021-09-22 12:23:20|||||||||2
1632313410000|2021-09-22 12:23:30|||||||||2
1632313420000|2021-09-22 12:23:40|||||||||2
1632313430000|2021-09-22 12:23:50|||||||||2
1632313440000|2021-09-22 12:24:00|14187.9|14147.9|14187.9|14147.9|14187.9|14147.9|14187.9|14147.9|1
1632313450000|2021-09-22 12:24:10|14222.1|14162.1|14215.4|14155.4|14222.1|14162.1|14215.4|14155.4|14
1632313470000|2021-09-22 12:24:30|14214.6|14154.6|14214.6|14154.6|14214.6|14154.6|14214.6|14154.6|0
1632313520000|2021-09-22 12:25:20|14212.1|14152.1|14212.1|14152.1|14212.1|14152.1|14212.1|14152.1|0
1632313660000|2021-09-22 12:27:40|14213.8|14153.8|14213.8|14153.8|14213.8|14153.8|14213.8|14153.8|0
1632314450000|2021-09-22 12:40:50|14202.5|14178.5|14205.8|14181.8|14210.4|14181.8|14202.5|14170.4|0
1632314460000|2021-09-22 12:41:00|14217|14157|14213.8|14153.8|14217|14157|14213.8|14153.8|1
1632314740000|2021-09-22 12:45:40|14212.1|14152.1|14212.1|14152.1|14212.1|14152.1|14212.1|14152.1|0
1632314920000|2021-09-22 12:48:40|14211.3|14151.3|14211.3|14151.3|14211.3|14151.3|14211.3|14151.3|0
1632314950000|2021-09-22 12:49:10|14214.7|14154.7|14216.3|14156.3|14216.3|14156.3|14214.7|14154.7|0
1632314960000|2021-09-22 12:49:20|14209.7|14169.7|14209.7|14169.7|14209.7|14169.7|14209.7|14169.7|0
1632314970000|2021-09-22 12:49:30|14211.3|14171.3|14211.3|14171.3|14211.3|14171.3|14211.3|14171.3|0
1632314980000|2021-09-22 12:49:40|14216.3|14156.3|14213.8|14153.8|14216.3|14156.3|14213.8|14153.8|0
1632314990000|2021-09-22 12:49:50|14207.2|14167.2|14207.2|14167.2|14207.2|14167.2|14207.2|14167.2|0
1632315000000|2021-09-22 12:50:00|14208.8|14168.8|14208.8|14168.8|14208.8|14168.8|14208.8|14168.8|0
1632315110000|2021-09-22 12:51:50|14213.8|14153.8|14211.3|14151.3|14213.8|14153.8|14211.3|14151.3|0
1632315330000|2021-09-22 12:55:30|14208.1|14148.1|14208.1|14148.1|14208.1|14148.1|14208.1|14148.1|0
1632315430000|2021-09-22 12:57:10|14206.4|14146.4|14206.4|14146.4|14206.4|14146.4|14206.4|14146.4|1
1632315450000|2021-09-22 12:57:30|14189.7|14149.7|14189.7|14149.7|14189.7|14149.7|14189.7|14149.7|1
1632315950000|2021-09-22 13:05:50|||||||||1
1632316110000|2021-09-22 13:08:30|14188.9|14148.9|14188.9|14148.9|14188.9|14148.9|14188.9|14148.9|0
1632316510000|2021-09-22 13:15:10|14186|14162|14188.9|14148.9|14188.9|14164.4|14186|14148.9|4
1632316610000|2021-09-22 13:16:50|||||||||1
1632317200000|2021-09-22 13:26:40|14192.2|14132.2|14193.9|14133.9|14193.9|14133.9|14192.2|14132.2|2
1632317220000|2021-09-22 13:27:00|14184.9|14124.9|14183.1|14123.1|14184.9|14126.9|14150.9|14117.2|4
1632317230000|2021-09-22 13:27:10|14185.6|14125.6|14186.4|14126.4|14186.4|14126.4|14185.6|14125.6|1
1632317540000|2021-09-22 13:32:20|14193.9|14133.9|14193.9|14133.9|14193.9|14133.9|14193.9|14133.9|0
1632317700000|2021-09-22 13:35:00|14186.4|14146.4|14186.4|14146.4|14193.9|14146.4|14186.4|14133.9|0
1632318060000|2021-09-22 13:41:00|14186.5|14146.5|14186.5|14146.5|14186.5|14146.5|14186.5|14146.5|0
1632318150000|2021-09-22 13:42:30|14186|14162|14186|14162|14186|14162|14186|14162|1
1632318160000|2021-09-22 13:42:40|14191.5|14131.5|14186.5|14146.5|14193.1|14146.5|14185.6|14131.5|1
1632318790000|2021-09-22 13:53:10|14191.5|14131.5|14191.5|14131.5|14191.5|14131.5|14191.5|14131.5|1
1632318870000|2021-09-22 13:54:30|14188.2|14128.2|14169.7|14109.7|14188.2|14139.5|14163.5|14108.1|6
1632319010000|2021-09-22 13:56:50|14164|14104|14164|14104|14164|14104|14164|14104|0
1632319020000|2021-09-22 13:57:00|14164.8|14104.8|14164.8|14104.8|14164.8|14104.8|14164.8|14104.8|0
1632319160000|2021-09-22 13:59:20|14159.8|14099.8|14159.8|14099.8|14159.8|14099.8|14159.8|14099.8|0
1632319200000|2021-09-22 14:00:00|||||||||3
1632319970000|2021-09-22 14:12:50|14162.3|14102.3|14162.3|14102.3|14162.3|14102.3|14160.6|14100.6|6
1632319980000|2021-09-22 14:13:00|14163.1|14103.1|14163.1|14103.1|14163.1|14103.1|14163.1|14103.1|0
1632320130000|2021-09-22 14:15:30|14168.1|14108.1|14168.1|14108.1|14168.1|14108.1|14168.1|14108.1|1
1632320190000|2021-09-22 14:16:30|14168.2|14108.2|14168.2|14108.2|14168.2|14108.2|14168.2|14108.2|0
1632320440000|2021-09-22 14:20:40|14171.5|14111.5|14168.2|14108.2|14180.7|14140.3|14162.7|14108.2|1
1632320880000|2021-09-22 14:28:00|||||||||1
1632320970000|2021-09-22 14:29:30|14171.5|14111.5|14171.5|14111.5|14173.2|14113.2|14171.5|14111.5|0
1632320980000|2021-09-22 14:29:40|14168.2|14108.2|14165.7|14105.7|14168.2|14108.2|14164.8|14104.8|0
1632321040000|2021-09-22 14:30:40|14164.1|14124.1|14168.2|14128.2|14168.2|14128.2|14164.1|14124.1|0
1632321050000|2021-09-22 14:30:50|14163.5|14139.5|14169.8|14129.8|14169.8|14139.5|14163.5|14129.8|2
1632321060000|2021-09-22 14:31:00|14168.2|14128.2|14168.2|14128.2|14168.2|14128.2|14168.2|14128.2|0
1632321080000|2021-09-22 14:31:20|14171.5|14111.5|14171.5|14111.5|14171.5|14111.5|14171.5|14111.5|0
1632321090000|2021-09-22 14:31:30|14168.2|14108.2|14168.2|14108.2|14168.2|14108.2|14168.2|14108.2|0
1632321810000|2021-09-22 14:43:30|14169|14109|14169|14109|14169|14109|14169|14109|0
1632321820000|2021-09-22 14:43:40|14169.8|14109.8|14169.8|14109.8|14169.8|14109.8|14169.8|14109.8|0
1632321950000|2021-09-22 14:45:50|14166.5|14106.5|14164.8|14104.8|14166.5|14106.5|14164.8|14104.8|0
1632322200000|2021-09-22 14:50:00|14164.9|14104.9|14164.9|14104.9|14164.9|14104.9|14164.9|14104.9|0
1632322360000|2021-09-22 14:52:40|14166.5|14106.5|14167.4|14107.4|14167.4|14107.4|14166.5|14106.5|1
1632322370000|2021-09-22 14:52:50|14159|14119|14159.9|14119.9|14159.9|14119.9|14159|14119|1
1632322500000|2021-09-22 14:55:00|14164.8|14104.8|14164.8|14104.8|14164.8|14104.8|14164.8|14104.8|3
1632322510000|2021-09-22 14:55:10|14162.4|14102.4|14162.4|14102.4|14162.4|14102.4|14162.4|14102.4|0
1632322610000|2021-09-22 14:56:50|14167.4|14107.4|14163.2|14103.2|14167.4|14107.4|14163.2|14103.2|0
1632322620000|2021-09-22 14:57:00|14162.4|14102.4|14162.4|14102.4|14162.4|14102.4|14162.4|14102.4|0
1632322830000|2021-09-22 15:00:30|14164.1|14104.1|14164.9|14104.9|14164.9|14104.9|14164.1|14104.1|0
1632322860000|2021-09-22 15:01:00|14166.6|14106.6|14168.2|14108.2|14169.9|14122.4|14157.4|14106.6|0
1632322870000|2021-09-22 15:01:10|14167.4|14107.4|14162.4|14122.4|14168.2|14132.9|14156.1|14107.4|0
1632322880000|2021-09-22 15:01:20|14163.2|14123.2|14156.9|14132.9|14163.2|14132.9|14156.1|14122.4|1
1632322890000|2021-09-22 15:01:30|14166.5|14106.5|14166.5|14106.5|14166.5|14106.5|14166.5|14106.5|2
1632322900000|2021-09-22 15:01:40|14162.4|14102.4|14162.4|14102.4|14162.4|14102.4|14162.4|14102.4|0
1632323080000|2021-09-22 15:04:40|14147.4|14107.4|14147.4|14107.4|14147.4|14107.4|14147.4|14107.4|0
1632323910000|2021-09-22 15:18:30|14149.9|14109.9|14164.9|14104.9|14164.9|14109.9|14149.9|14104.9|3
1632324420000|2021-09-22 15:27:00|||||||||1
1632325290000|2021-09-22 15:41:30|14165|14105|14165|14105|14165|14105|14165|14105|0
1632325480000|2021-09-22 15:44:40|14162.5|14102.5|14162.5|14102.5|14162.5|14102.5|14162.5|14102.5|0
1632325490000|2021-09-22 15:44:50|14164.1|14104.1|14164.2|14104.2|14164.2|14110.8|14147.5|14104.1|0
1632325500000|2021-09-22 15:45:00|14167.5|14107.5|14167.5|14107.5|14167.5|14107.5|14167.5|14107.5|0
1632326410000|2021-09-22 16:00:10|14137|14113|14127.4|14067.4|14137|14113|14109.4|14067.4|7
1632326420000|2021-09-22 16:00:20|14124.9|14064.9|14124.9|14064.9|14124.9|14064.9|14124.9|14064.9|0
1632326430000|2021-09-22 16:00:30|14126.6|14066.6|14124.9|14064.9|14128.3|14068.3|14124.9|14064.9|0
1632326440000|2021-09-22 16:00:40|14126.6|14066.6|14135|14075|14135|14075|14126.6|14066.6|0
1632326460000|2021-09-22 16:01:00|14133.3|14073.3|14135|14075|14135|14075|14132.5|14072.5|0
1632326480000|2021-09-22 16:01:20|14133.3|14073.3|14135|14075|14135|14075|14132.5|14072.5|0
1632327500000|2021-09-22 16:18:20|14126.6|14066.6|14130|14070|14132.5|14072.5|14126.6|14066.6|2
1632327730000|2021-09-22 16:22:10|14126.7|14066.7|14130|14070|14130|14070|14126.7|14066.7|1
1632327930000|2021-09-22 16:25:30|14111.6|14071.6|14070.8|14010.8|14111.6|14071.6|14066.6|14006.6|5
1632327940000|2021-09-22 16:25:40|14070|14010|14070|14010|14070|14010|14070|14010|0
1632327960000|2021-09-22 16:26:00|14069.2|14009.2|14039.1|13999.1|14069.2|14015.4|14034.5|13999.1|3
1632328000000|2021-09-22 16:26:40|14094.1|14034.1|14093.3|14033.3|14094.1|14034.1|14093.3|14033.3|5
1632328020000|2021-09-22 16:27:00|14092.5|14032.5|14092.5|14032.5|14092.5|14032.5|14092.5|14032.5|0
1632328250000|2021-09-22 16:30:50|14087.5|14027.5|14085|14025|14092.5|14032.5|14085|14025|0
1632328260000|2021-09-22 16:31:00|14090|14030|14090|14030|14090|14030|14090|14030|0
1632328270000|2021-09-22 16:31:10|14092.5|14032.5|14092.5|14032.5|14092.5|14032.5|14092.5|14032.5|0
1632328280000|2021-09-22 16:31:20|14095|14035|14095|14035|14095|14035|14095|14035|0
1632328430000|2021-09-22 16:33:50|14110.1|14050.1|14115.9|14055.9|14115.9|14055.9|14110.1|14050.1|0
1632328500000|2021-09-22 16:35:00|||||||||1
1632328770000|2021-09-22 16:39:30|14114.2|14054.2|14113.4|14053.4|14114.2|14054.2|14113.4|14053.4|0
1632328860000|2021-09-22 16:41:00|14105|14045|14105|14045|14105|14045|14105|14045|0
1632328940000|2021-09-22 16:42:20|14101.7|14041.7|14101.7|14041.7|14101.7|14041.7|14101.7|14041.7|0
1632329170000|2021-09-22 16:46:10|14098.3|14038.3|14096.7|14036.7|14098.3|14038.3|14096.7|14036.7|0
1632329380000|2021-09-22 16:49:40|14105.1|14045.1|14105.1|14045.1|14105.1|14045.1|14105.1|14045.1|0
1632329400000|2021-09-22 16:50:00|14105.9|14045.9|14105.9|14045.9|14105.9|14045.9|14105.9|14045.9|0
1632329480000|2021-09-22 16:51:20|14109.3|14049.3|14099.2|14039.2|14110.9|14050.9|14099.2|14039.2|0
1632329690000|2021-09-22 16:54:50|14086.7|14026.7|14086.7|14026.7|14086.7|14026.7|14086.7|14026.7|0
1632329740000|2021-09-22 16:55:40|14101.7|14041.7|14101.7|14041.7|14101.7|14041.7|14101.7|14041.7|0
1632330100000|2021-09-22 17:01:40|14101.8|14041.8|14101.8|14041.8|14101.8|14041.8|14101.8|14041.8|0
1632330230000|2021-09-22 17:03:50|14103.4|14043.4|14103.4|14043.4|14103.4|14043.4|14095.9|14035.9|0
1632330240000|2021-09-22 17:04:00|14098.4|14038.4|14098.4|14038.4|14098.4|14038.4|14098.4|14038.4|0
1632330290000|2021-09-22 17:04:50|14096.7|14036.7|14096.7|14036.7|14096.7|14036.7|14096.7|14036.7|0
1632330330000|2021-09-22 17:05:30|14098.4|14038.4|14098.4|14038.4|14098.4|14038.4|14098.4|14038.4|0
1632330340000|2021-09-22 17:05:40|14095|14035|14093.4|14033.4|14095|14035|14093.4|14033.4|0
1632330350000|2021-09-22 17:05:50|14096.8|14036.8|14098.4|14038.4|14098.4|14038.4|14096.8|14036.8|0
1632330400000|2021-09-22 17:06:40|14096.7|14036.7|14096.7|14036.7|14096.7|14036.7|14096.7|14036.7|0
1632330420000|2021-09-22 17:07:00|14086.7|14026.7|14086.7|14026.7|14086.7|14026.7|14076.7|14016.7|0
1632330430000|2021-09-22 17:07:10|14088.4|14028.4|14088.4|14028.4|14088.4|14028.4|14088.4|14028.4|0
1632330450000|2021-09-22 17:07:30|14087.6|14027.6|14085.9|14025.9|14087.6|14027.6|14085.9|14025.9|0
1632330500000|2021-09-22 17:08:20|14069.1|14009.1|14061.7|14001.7|14069.1|14009.1|14061.7|14001.7|0
1632330510000|2021-09-22 17:08:30|14078.5|14018.5|14085.9|14025.9|14085.9|14025.9|14078.5|14018.5|0
1632330680000|2021-09-22 17:11:20|14104.4|14044.4|14110.1|14050.1|14110.1|14050.1|14104.4|14044.4|0
1632330750000|2021-09-22 17:12:30|14111.8|14051.8|14111.8|14051.8|14111.8|14051.8|14111.8|14051.8|0
1632330760000|2021-09-22 17:12:40|14112.6|14052.6|14112.6|14052.6|14112.6|14052.6|14112.6|14052.6|0
1632330780000|2021-09-22 17:13:00|14113.5|14053.5|14113.5|14053.5|14113.5|14053.5|14113.5|14053.5|0
1632330810000|2021-09-22 17:13:30|14094.2|14034.2|14094.2|14034.2|14094.2|14034.2|14094.2|14034.2|0
1632331050000|2021-09-22 17:17:30|14094.3|14034.3|14094.3|14034.3|14094.3|14034.3|14094.3|14034.3|0
1632331590000|2021-09-22 17:26:30|14093.4|14033.4|14093.4|14033.4|14093.4|14033.4|14093.4|14033.4|0
1632331640000|2021-09-22 17:27:20|14085.1|14025.1|14084.3|14024.3|14085.1|14025.1|14079.3|14019.3|0
1632331750000|2021-09-22 17:29:10|14086|14026|14084.3|14024.3|14086|14026|14084.3|14024.3|0
1632331760000|2021-09-22 17:29:20|14080.9|14020.9|14080.1|14020.1|14081.8|14021.8|14079.3|14019.3|0
1632331770000|2021-09-22 17:29:30|14079.3|14019.3|14077.6|14017.6|14085.1|14025.1|14074.3|14014.3|1
1632331780000|2021-09-22 17:29:40|14047.6|14007.6|14079.3|14019.3|14079.3|14019.3|14047.6|14007.6|1
1632331790000|2021-09-22 17:29:50|14077.6|14017.6|14081|14021|14081|14021|14066.8|14006.8|2
1632331800000|2021-09-22 17:30:00|14087.7|14027.7|14083.5|14023.5|14087.7|14027.7|14083.5|14023.5|0
1632331810000|2021-09-22 17:30:10|14086.8|14026.8|14086|14026|14088.5|14028.5|14086|14026|0
1632331830000|2021-09-22 17:30:30|14091|14031|14083.5|14023.5|14101.8|14041.8|14083.5|14023.5|0
1632331840000|2021-09-22 17:30:40|14088.5|14028.5|14088.5|14028.5|14091|14031|14088.5|14028.5|0
1632331850000|2021-09-22 17:30:50|14086|14026|14086|14026|14086|14026|14086|14026|0
1632331940000|2021-09-22 17:32:20|14083.5|14023.5|14086|14026|14086|14026|14083.5|14023.5|1
1632331950000|2021-09-22 17:32:30|14084.3|14024.3|14086|14026|14086|14026|14084.3|14024.3|0
1632331980000|2021-09-22 17:33:00|14083.5|14023.5|14083.5|14023.5|14083.5|14023.5|14083.5|14023.5|0
1632332100000|2021-09-22 17:35:00|14084.3|14024.3|14084.3|14024.3|14084.3|14024.3|14084.3|14024.3|0
1632332520000|2021-09-22 17:42:00|14081.8|14021.8|14081.8|14021.8|14081.8|14021.8|14081.8|14021.8|0
1632332640000|2021-09-22 17:44:00|14074.3|14014.3|14071.8|14011.8|14074.3|14014.3|14071.8|14011.8|0
1632332650000|2021-09-22 17:44:10|14071|14011|14071|14011|14071|14011|14071|14011|0
1632332690000|2021-09-22 17:44:50|14069.3|14009.3|14069.3|14009.3|14069.3|14009.3|14068.5|14008.5|1
1632332700000|2021-09-22 17:45:00|14066.8|14006.8|14066.8|14006.8|14066.8|14006.8|14066.8|14006.8|1
1632332750000|2021-09-22 17:45:50|14076|14016|14079.3|14019.3|14079.3|14019.3|14076|14016|0
1632332770000|2021-09-22 17:46:10|14076|14016|14076.8|14016.8|14076.8|14016.8|14074.3|14014.3|1
1632332780000|2021-09-22 17:46:20|14076|14016|14066.8|14006.8|14076|14016|14066.8|14006.8|0
1632332790000|2021-09-22 17:46:30|14073.5|14013.5|14073.5|14013.5|14073.5|14013.5|14073.5|14013.5|0
1632332800000|2021-09-22 17:46:40|14066.8|14006.8|14066.8|14006.8|14066.8|14006.8|14066.8|14006.8|0
1632332850000|2021-09-22 17:47:30|14066|14006|14066|14006|14066|14006|14066|14006|0
1632332860000|2021-09-22 17:47:40|14065.2|14005.2|14065.2|14005.2|14065.2|14005.2|14065.2|14005.2|0
1632332870000|2021-09-22 17:47:50|14074.4|14014.4|14076.8|14016.8|14078.5|14018.5|14074.4|14014.4|0
1632332880000|2021-09-22 17:48:00|14076|14016|14066.8|14006.8|14088.5|14028.5|14066.8|14006.8|0
1632332890000|2021-09-22 17:48:10|14064.3|14004.3|14067.7|14027.7|14067.7|14034|14058|14004.3|0
1632332910000|2021-09-22 17:48:30|14068.5|14028.5|14071.8|14011.8|14071.8|14039.9|14063.9|14011.8|1
1632332920000|2021-09-22 17:48:40|14068.5|14008.5|14068.5|14008.5|14068.5|14008.5|14068.5|14008.5|0
1632332930000|2021-09-22 17:48:50|14073.5|14013.5|14076|14016|14076|14016|14073.5|14013.5|0
1632332970000|2021-09-22 17:49:30|14066|14006|14066|14006|14066|14006|14066|14006|0
1632333240000|2021-09-22 17:54:00|14064.3|14004.3|14064.3|14004.3|14064.3|14004.3|14064.3|14004.3|0
1632333250000|2021-09-22 17:54:10|14041.8|14001.8|14064.3|14004.3|14064.3|14004.3|14041.8|14001.8|1
1632333300000|2021-09-22 17:55:00|14067.7|14007.7|14067.7|14007.7|14067.7|14007.7|14067.7|14007.7|0
1632333350000|2021-09-22 17:55:50|14061|14021|14061|14021|14061|14021|14061|14021|0
1632333400000|2021-09-22 17:56:40|14056.4|14032.4|14061.8|14001.8|14064.3|14034|14056.4|14001.8|2
1632333490000|2021-09-22 17:58:10|14059.3|13999.3|14056.8|13996.8|14059.3|13999.3|14056.8|13996.8|1
1632333500000|2021-09-22 17:58:20|14055.1|13995.1|14014.6|13990.6|14056.8|13996.8|14014.6|13990.6|3
1632333510000|2021-09-22 17:58:30|||||||||1
1632333520000|2021-09-22 17:58:40|14020.1|13980.1|14020.1|13980.1|14020.1|13980.1|14020.1|13980.1|1
1632333530000|2021-09-22 17:58:50|14026.8|13966.8|14026.8|13966.8|14026.8|13966.8|14026.8|13966.8|1
1632333540000|2021-09-22 17:59:00|14025.1|13965.1|14026|13966|14026|13966|14024.3|13964.3|1
1632333550000|2021-09-22 17:59:10|14024.3|13964.3|14024.3|13964.3|14024.3|13964.3|14024.3|13964.3|0
1632333560000|2021-09-22 17:59:20|||||||||1
1632333570000|2021-09-22 17:59:30|14049.3|13989.3|14051|13991|14051|13991|14049.3|13989.3|3
1632333580000|2021-09-22 17:59:40|14049.3|13989.3|14046.8|13986.8|14052.6|13992.6|14046.8|13986.8|2
1632333590000|2021-09-22 17:59:50|14036.7|13976.7|14036|13976|14046.8|13986.8|13988.8|13964.8|4
1632398400000|2021-09-23 12:00:00|14043.2|13983.2|14104.7|14044.7|14104.7|14044.7|14043.2|13983.2|3
1632398410000|2021-09-23 12:00:10|14115.7|14055.7|14094.1|14034.1|14115.7|14055.7|14091.6|14031.6|0
1632398420000|2021-09-23 12:00:20|14092.4|14032.4|14093.2|14033.2|14093.2|14033.2|14091.6|14031.6|0
1632398430000|2021-09-23 12:00:30|14139.8|14079.8|14167.4|14107.4|14174|14114|14139.8|14079.8|7
1632398440000|2021-09-23 12:00:40|14160.7|14100.7|14160.7|14100.7|14160.7|14100.7|14160.7|14100.7|0
1632398450000|2021-09-23 12:00:50|14157.4|14097.4|14144|14084|14157.4|14097.4|14130.7|14083.2|0
1632398460000|2021-09-23 12:01:00|14145.7|14085.7|14145.7|14085.7|14145.7|14085.7|14145.7|14085.7|1
1632398470000|2021-09-23 12:01:10|14120.4|14096.4|14120.4|14096.4|14120.4|14096.4|14120.4|14096.4|0
1632398480000|2021-09-23 12:01:20|14153.4|14093.4|14153.4|14093.4|14153.4|14093.4|14153.4|14093.4|1
1632398500000|2021-09-23 12:01:40|14148.2|14088.2|14148.2|14088.2|14148.2|14088.2|14148.2|14088.2|0
1632398550000|2021-09-23 12:02:30|14145.7|14105.7|14145.7|14105.7|14145.7|14105.7|14145.7|14105.7|0
1632398590000|2021-09-23 12:03:10|14160.7|14100.7|14173.4|14113.4|14173.4|14113.4|14160.7|14100.7|0
1632398610000|2021-09-23 12:03:30|14169.1|14109.1|14169.1|14109.1|14169.1|14109.1|14169.1|14109.1|0
1632398640000|2021-09-23 12:04:00|14165.8|14105.8|14163.2|14103.2|14165.8|14105.8|14163.2|14103.2|0
1632398690000|2021-09-23 12:04:50|14125.4|14065.4|14111.7|14051.7|14125.4|14065.4|14111.7|14051.7|3
1632398720000|2021-09-23 12:05:20|14123.2|14063.2|14120|14060|14125.7|14065.7|14120|14060|0
1632398730000|2021-09-23 12:05:30|14126.5|14066.5|14118.3|14058.3|14128.2|14068.2|14118.3|14058.3|0
1632398740000|2021-09-23 12:05:40|14125.7|14065.7|14118.3|14058.3|14125.7|14065.7|14118.3|14058.3|0
1632398780000|2021-09-23 12:06:20|14134.8|14074.8|14115.8|14055.8|14146.7|14086.7|14115.8|14055.8|0
1632398850000|2021-09-23 12:07:30|14095.8|14035.8|14095.8|14035.8|14095.8|14035.8|14095.8|14035.8|0
1632398880000|2021-09-23 12:08:00|14113.4|14053.4|14113.4|14053.4|14113.4|14053.4|14113.4|14053.4|0
1632398910000|2021-09-23 12:08:30|14108.2|14048.2|14108.2|14048.2|14108.2|14048.2|14108.2|14048.2|0
1632398940000|2021-09-23 12:09:00|14108.3|14048.3|14118.3|14058.3|14118.3|14058.3|14108.3|14048.3|0
1632398980000|2021-09-23 12:09:40|14119.2|14079.2|14119.2|14059.2|14127.7|14084.2|14119.2|14059.2|0
1632399200000|2021-09-23 12:13:20|14125.9|14065.9|14125.9|14065.9|14125.9|14065.9|14125.9|14065.9|0
1632399220000|2021-09-23 12:13:40|14118.7|14094.7|14119.2|14059.2|14122.5|14094.8|14118.7|14059.2|0
1632399260000|2021-09-23 12:14:20|14120.8|14060.8|14120.8|14060.8|14120.8|14060.8|14120.8|14060.8|0
1632399360000|2021-09-23 12:16:00|14119.2|14059.2|14119.2|14059.2|14119.2|14059.2|14119.2|14059.2|0
1632399380000|2021-09-23 12:16:20|14120.8|14060.8|14120.8|14060.8|14120.8|14060.8|14120.8|14060.8|0
1632399490000|2021-09-23 12:18:10|14116.7|14056.7|14116.7|14056.7|14116.7|14056.7|14116.7|14056.7|0
1632399510000|2021-09-23 12:18:30|14095.8|14055.8|14095.8|14055.8|14095.8|14055.8|14095.8|14055.8|0
1632399550000|2021-09-23 12:19:10|14100.1|14060.1|14120.8|14060.8|14120.8|14060.8|14100.1|14059.9|1
1632399660000|2021-09-23 12:21:00|14125.9|14065.9|14125.9|14065.9|14125.9|14065.9|14125.9|14065.9|0
1632399670000|2021-09-23 12:21:10|14119.1|14059.1|14120.8|14060.8|14120.8|14060.8|14119.1|14059.1|0
1632399720000|2021-09-23 12:22:00|14119.1|14059.1|14119.1|14059.1|14119.1|14059.1|14119.1|14059.1|0
1632399860000|2021-09-23 12:24:20|14120.8|14060.8|14120.9|14080.9|14125.9|14080.9|14120.8|14060.8|0
1632399870000|2021-09-23 12:24:30|14119.1|14059.1|14119.1|14059.1|14119.1|14059.1|14119.1|14059.1|0
1632399880000|2021-09-23 12:24:40|14117.5|14057.5|14117.5|14057.5|14117.5|14057.5|14117.5|14057.5|0
1632399940000|2021-09-23 12:25:40|14119.1|14059.1|14112.6|14052.6|14119.1|14059.1|14112.6|14052.6|0
1632399960000|2021-09-23 12:26:00|14110|14050|14110|14050|14110|14050|14110|14050|0
1632400080000|2021-09-23 12:28:00|14095.8|14055.8|14095|14035|14102.5|14055.8|14095|14035|2
1632400140000|2021-09-23 12:29:00|14087.5|14027.5|14087.5|14027.5|14087.5|14027.5|14087.5|14027.5|0
1632400200000|2021-09-23 12:30:00|14085.9|14025.9|14085.9|14025.9|14085.9|14025.9|14085.9|14025.9|0
1632400270000|2021-09-23 12:31:10|14068.4|14028.4|14068.4|14028.4|14068.4|14028.4|14068.4|14028.4|0
1632400350000|2021-09-23 12:32:30|14076.7|14016.7|14076.7|14016.7|14076.7|14016.7|14076.7|14016.7|0
1632400360000|2021-09-23 12:32:40|14070|14030|14074.3|14034.3|14074.3|14034.3|14070|14030|0
1632400370000|2021-09-23 12:32:50|14068.4|14028.4|14076.7|14016.7|14076.7|14028.4|14068.4|14016.7|0
1632400550000|2021-09-23 12:35:50|14073.4|14013.4|14073.4|14013.4|14073.4|14013.4|14073.4|14013.4|1
1632400720000|2021-09-23 12:38:40|14073.5|14013.5|14073.5|14013.5|14073.5|14013.5|14073.5|14013.5|0
1632400810000|2021-09-23 12:40:10|14056|14016|14064.3|14004.3|14064.3|14016|14056|14004.3|0
1632400890000|2021-09-23 12:41:30|14056|14016|14056|14016|14056|14016|14056|14016|0
1632400940000|2021-09-23 12:42:20|14064.3|14004.3|14064.3|14004.3|14064.3|14004.3|14064.3|14004.3|0
1632400950000|2021-09-23 12:42:30|14086.8|14026.8|14086.8|14026.8|14086.8|14026.8|14086.8|14026.8|2
1632400960000|2021-09-23 12:42:40|14085.2|14025.2|14082.5|14022.5|14085.2|14025.2|14080.9|14020.9|0
1632400970000|2021-09-23 12:42:50|14072.6|14012.6|14076.5|14016.5|14076.5|14016.5|14072.6|14012.6|0
1632400980000|2021-09-23 12:43:00|14086.8|14026.8|14086.8|14026.8|14086.8|14026.8|14086.8|14026.8|0
1632401040000|2021-09-23 12:44:00|14090.1|14030.1|14091.8|14031.8|14091.8|14031.8|14090.1|14030.1|0
1632401160000|2021-09-23 12:46:00|14094.3|14034.3|14094.3|14034.3|14094.3|14034.3|14094.3|14034.3|0
1632401170000|2021-09-23 12:46:10|14106.8|14066.8|14102|14042|14106.8|14066.8|14102|14042|1
1632401180000|2021-09-23 12:46:20|14105.8|14045.8|14111.8|14051.8|14111.8|14051.8|14105.8|14045.8|0
1632401200000|2021-09-23 12:46:40|14100.3|14040.3|14094.3|14034.3|14100.3|14040.3|14094.3|14034.3|0
1632401510000|2021-09-23 12:51:50|14076.8|14016.8|14076.8|14016.8|14076.8|14016.8|14076.8|14016.8|0
1632401780000|2021-09-23 12:56:20|14068.8|14044.8|14068.8|14044.8|14068.8|14044.8|14068.8|14044.8|0
1632401830000|2021-09-23 12:57:10|14072.1|14048.1|14072.1|14048.1|14072.1|14048.1|14072.1|14048.1|0
1632401840000|2021-09-23 12:57:20|14082|14022|14076.8|14016.8|14082|14022|14076.8|14016.8|0
1632401890000|2021-09-23 12:58:10|14076.9|14016.9|14076.9|14016.9|14076.9|14016.9|14076.9|14016.9|0
1632401910000|2021-09-23 12:58:30|14063.6|14023.6|14061.9|14021.9|14066.9|14026.9|14061.9|14021.9|0
1632401950000|2021-09-23 12:59:10|14063.9|14039.9|14061.4|14037.4|14063.9|14039.9|14061.4|14037.4|0
1632402010000|2021-09-23 13:00:10|14061.9|14021.9|14061.9|14021.9|14061.9|14021.9|14061.9|14021.9|0
1632402020000|2021-09-23 13:00:20|14064.4|14024.4|14064.4|14024.4|14064.4|14024.4|14064.4|14024.4|0
1632402030000|2021-09-23 13:00:30|14089.4|14049.4|14086.9|14026.9|14089.4|14049.4|14086.9|14026.9|4
1632402800000|2021-09-23 13:13:20|14090.2|14030.2|14113.5|14073.5|14116|14073.5|14083|14030.2|2
1632402810000|2021-09-23 13:13:30|14114.3|14074.3|14104.4|14064.4|14119.4|14074.3|14104.4|14059.4|1
1632402900000|2021-09-23 13:15:00|14119.3|14059.3|14123.5|14063.5|14123.5|14063.5|14119.3|14059.3|1
1632402980000|2021-09-23 13:16:20|14115.2|14075.2|14115.2|14075.2|14115.2|14075.2|14115.2|14075.2|0
1632402990000|2021-09-23 13:16:30|14141|14101|14141|14101|14141|14101|14141|14101|2
1632403040000|2021-09-23 13:17:20|14142.6|14102.6|14143.5|14103.5|14143.5|14103.5|14142.6|14102.6|0
1632403100000|2021-09-23 13:18:20|14156|14096|14156|14096|14156|14096|14156|14096|0
1632403210000|2021-09-23 13:20:10|14144.3|14104.3|14141|14101|14144.3|14104.3|14141|14101|0
1632403240000|2021-09-23 13:20:40|14144.4|14084.4|14125.3|14085.3|14144.4|14086.9|14125.3|14079.4|4
1632403250000|2021-09-23 13:20:50|14118.5|14058.5|14099.3|14059.3|14118.5|14059.3|14099.3|14050.1|0
1632403260000|2021-09-23 13:21:00|14098.5|14058.5|14101|14061|14101|14061|14098.5|14058.5|0
1632403290000|2021-09-23 13:21:30|14098.5|14058.5|14098.5|14058.5|14098.5|14058.5|14098.5|14058.5|1
1632403490000|2021-09-23 13:24:50|14101|14061|14098.5|14058.5|14101|14061|14098.5|14058.5|0
1632404100000|2021-09-23 13:35:00|14085.6|14061.6|14087.7|14047.7|14087.7|14061.6|14083|14047.7|2
1632404110000|2021-09-23 13:35:10|14086|14046|14086|14046|14086|14046|14086|14046|0
1632404150000|2021-09-23 13:35:50|14078.5|14038.5|14078.5|14038.5|14078.5|14038.5|14078.5|14038.5|1
1632404190000|2021-09-23 13:36:30|14076|14036|14076|14036|14076|14036|14076|14036|0
1632404290000|2021-09-23 13:38:10|14073.9|14049.9|14080.3|14040.3|14080.3|14049.9|14073.9|14040.3|0
1632404310000|2021-09-23 13:38:30|14076|14036|14076|14036|14076|14036|14076|14036|0
1632404620000|2021-09-23 13:43:40|14070.5|14046.5|14070.5|14046.5|14070.5|14046.5|14070.5|14046.5|0
1632404640000|2021-09-23 13:44:00|14075.5|14051.5|14113.5|14053.5|14113.5|14054|14075.5|14051|5
1632404660000|2021-09-23 13:44:20|14108.5|14048.5|14110.2|14050.2|14110.2|14050.2|14108.5|14048.5|0
1632404670000|2021-09-23 13:44:30|14111|14051|14111|14051|14111|14051|14111|14051|0
1632404680000|2021-09-23 13:44:40|14113.5|14053.5|14118.5|14058.5|14118.5|14058.5|14113.5|14053.5|0
1632404870000|2021-09-23 13:47:50|14120.2|14060.2|14121|14061|14121|14061|14120.2|14060.2|0
1632404910000|2021-09-23 13:48:30|14126|14066|14126|14066|14126|14066|14126|14066|0
1632405020000|2021-09-23 13:50:20|||||||||1
1632405290000|2021-09-23 13:54:50|14128.5|14068.5|14128.5|14068.5|14128.5|14068.5|14128.5|14068.5|1
1632405430000|2021-09-23 13:57:10|14136.8|14076.8|14143.6|14083.6|14143.6|14083.6|14136.8|14076.8|0
1632405450000|2021-09-23 13:57:30|14141.1|14081.1|14144.5|14084.5|14144.5|14084.5|14141.1|14081.1|0
1632405460000|2021-09-23 13:57:40|14142.8|14082.8|14138.5|14078.5|14142.8|14082.8|14138.5|14078.5|0
1632405480000|2021-09-23 13:58:00|14138.6|14078.6|14138.6|14078.6|14138.6|14078.6|14138.6|14078.6|0
1632405500000|2021-09-23 13:58:20|14140.2|14080.2|14138.6|14078.6|14149.5|14089.5|14138.6|14078.6|0
1632405570000|2021-09-23 13:59:30|14141.1|14101.1|14166.1|14106.1|14166.1|14106.1|14141.1|14101.1|2
1632405590000|2021-09-23 13:59:50|14175.1|14115.1|14175.1|14115.1|14175.1|14115.1|14175.1|14115.1|1
1632405600000|2021-09-23 14:00:00|14175.8|14115.8|14175.8|14115.8|14175.8|14115.8|14175.8|14115.8|1
1632405610000|2021-09-23 14:00:10|14188.5|14128.5|14188.5|14128.5|14188.5|14128.5|14188.5|14128.5|0
1632405620000|2021-09-23 14:00:20|14193.4|14133.4|14189.1|14129.1|14196.8|14136.8|14186.8|14126.8|0
1632405630000|2021-09-23 14:00:30|14191.7|14131.7|14196.7|14156.7|14196.7|14156.7|14191.7|14131.7|0
1632405640000|2021-09-23 14:00:40|14171.8|14131.8|14169.3|14129.3|14171.8|14131.8|14169.3|14129.3|1
1632405660000|2021-09-23 14:01:00|14174.5|14134.5|14169.3|14129.3|14174.5|14145|14169|14129.3|0
1632405820000|2021-09-23 14:03:40|14174.5|14134.5|14174.5|14134.5|14174.5|14134.5|14174.5|14134.5|0
1632405840000|2021-09-23 14:04:00|14169.3|14129.3|14169.3|14129.3|14169.3|14129.3|14169.3|14129.3|0
1632405970000|2021-09-23 14:06:10|14169.4|14129.4|14169.4|14129.4|14169.4|14129.4|14169.4|14129.4|0
1632406150000|2021-09-23 14:09:10|14170.2|14130.2|14170.2|14130.2|14170.2|14130.2|14170.2|14130.2|0
1632406270000|2021-09-23 14:11:10|14166.9|14126.9|14161.4|14137.4|14171.9|14137.4|14161.4|14126.9|2
1632406290000|2021-09-23 14:11:30|14159.7|14135.7|14142.7|14082.7|14159.7|14135.7|14141.9|14081.9|2
1632406300000|2021-09-23 14:11:40|14141.9|14081.9|14141.9|14081.9|14141.9|14081.9|14141.9|14081.9|0
1632406320000|2021-09-23 14:12:00|14143.5|14083.5|14149.5|14089.5|14149.5|14089.5|14143.5|14083.5|0
1632406330000|2021-09-23 14:12:10|14144.5|14104.5|14141.5|14117.5|14144.5|14117.5|14141.5|14104.5|0
1632406340000|2021-09-23 14:12:20|14144|14120|14150.2|14090.2|14150.2|14120|14144|14090.2|2
1632406440000|2021-09-23 14:14:00|14140.2|14080.2|14140.2|14080.2|14140.2|14080.2|14140.2|14080.2|0
1632406450000|2021-09-23 14:14:10|14142.7|14102.7|14145.2|14105.2|14145.2|14105.2|14142.7|14102.7|0
1632406580000|2021-09-23 14:16:20|||||||||1
1632406740000|2021-09-23 14:19:00|14154.7|14114.7|14177.8|14117.8|14177.8|14117.8|14154.7|14114.7|2
1632406750000|2021-09-23 14:19:10|14178.7|14118.7|14178.7|14118.7|14178.7|14118.7|14178.7|14118.7|0
1632406770000|2021-09-23 14:19:30|14183.7|14123.7|14177|14137|14183.7|14137|14175.3|14123.7|0
1632406780000|2021-09-23 14:19:40|14200.9|14160.9|14199.3|14159.3|14200.9|14160.9|14198.4|14158.4|2
1632406800000|2021-09-23 14:20:00|14198.4|14158.4|14265.6|14205.6|14269|14209|14197.2|14158.4|15
1632406840000|2021-09-23 14:20:40|14263.9|14203.9|14257.3|14197.3|14263.9|14203.9|14257.3|14197.3|0
1632406850000|2021-09-23 14:20:50|14245.7|14205.7|14245.7|14205.7|14257.3|14205.7|14245.7|14197.3|0
1632406890000|2021-09-23 14:21:30|14246.6|14206.6|14246.6|14206.6|14246.6|14206.6|14246.6|14206.6|0
1632406900000|2021-09-23 14:21:40|14245.7|14205.7|14245.7|14205.7|14245.7|14205.7|14245.7|14205.7|0
1632406940000|2021-09-23 14:22:20|14244.9|14204.9|14244.9|14204.9|14258.2|14204.9|14244.9|14198.2|0
1632406950000|2021-09-23 14:22:30|14245.8|14205.8|14245.8|14205.8|14245.8|14205.8|14245.8|14205.8|0
1632406960000|2021-09-23 14:22:40|14244.1|14204.1|14244.1|14204.1|14244.1|14204.1|14244.1|14204.1|0
1632407030000|2021-09-23 14:23:50|14219.9|14159.9|14221.6|14161.6|14221.6|14161.6|14219.9|14159.9|1
1632407040000|2021-09-23 14:24:00|14222.4|14162.4|14222.4|14162.4|14222.4|14162.4|14222.4|14162.4|0
1632407070000|2021-09-23 14:24:30|14217.4|14177.4|14217.4|14177.4|14217.4|14177.4|14217.4|14177.4|0
1632407080000|2021-09-23 14:24:40|14219.1|14179.1|14219.9|14179.9|14219.9|14179.9|14219.1|14179.1|0
1632407110000|2021-09-23 14:25:10|14222.6|14182.6|14222.6|14182.6|14222.6|14182.6|14222.6|14182.6|0
1632407140000|2021-09-23 14:25:40|14226.7|14166.7|14224.9|14164.9|14226.7|14166.7|14224.9|14164.9|0
1632407170000|2021-09-23 14:26:10|14212.4|14172.4|14212.4|14172.4|14212.4|14172.4|14212.4|14172.4|0
1632407190000|2021-09-23 14:26:30|14217.5|14177.5|14217.5|14177.5|14217.5|14177.5|14217.5|14177.5|0
1632407200000|2021-09-23 14:26:40|14215.9|14175.9|14215.9|14175.9|14215.9|14175.9|14215.9|14175.9|0
1632407220000|2021-09-23 14:27:00|14212.4|14172.4|14212.4|14172.4|14212.4|14172.4|14212.4|14172.4|0
1632407260000|2021-09-23 14:27:40|14213.3|14173.3|14213.3|14173.3|14213.3|14173.3|14213.3|14173.3|0
1632407320000|2021-09-23 14:28:40|14220.2|14180.2|14201.2|14177.2|14225.8|14180.2|14201.2|14165.8|0
1632407330000|2021-09-23 14:28:50|14202.1|14178.1|14218.3|14178.3|14218.3|14178.3|14202.1|14178.1|1
1632407340000|2021-09-23 14:29:00|14225.8|14165.8|14218.3|14178.3|14225.8|14178.3|14218.3|14165.8|0
1632407400000|2021-09-23 14:30:00|14210.8|14170.8|14215.7|14175.7|14215.7|14175.7|14210.8|14170.8|2
1632407410000|2021-09-23 14:30:10|14218.3|14178.3|14218.3|14178.3|14218.3|14178.3|14218.3|14178.3|0
1632407460000|2021-09-23 14:31:00|14219.2|14179.2|14219.2|14179.2|14219.2|14179.2|14219.2|14179.2|0
1632407680000|2021-09-23 14:34:40|14226.7|14166.7|14226.7|14166.7|14226.7|14166.7|14226.7|14166.7|0
1632407700000|2021-09-23 14:35:00|14214.2|14174.2|14214.2|14174.2|14214.2|14174.2|14214.2|14174.2|0
1632407730000|2021-09-23 14:35:30|14216.8|14176.8|14216.8|14176.8|14216.8|14176.8|14216.8|14176.8|0
1632407740000|2021-09-23 14:35:40|14225.8|14165.8|14248.3|14188.3|14248.3|14188.3|14225.8|14165.8|2
1632407750000|2021-09-23 14:35:50|14258.4|14198.4|14256.8|14196.8|14258.4|14198.4|14256.8|14196.8|0
1632407760000|2021-09-23 14:36:00|14257.6|14197.6|14247.4|14187.4|14257.6|14197.6|14247.4|14187.4|0
1632407790000|2021-09-23 14:36:30|14254.3|14194.3|14251.7|14191.7|14256.8|14196.8|14251.7|14191.7|0
1632407800000|2021-09-23 14:36:40|14245.1|14185.1|14240.8|14180.8|14245.1|14185.1|14240.8|14180.8|0
1632407860000|2021-09-23 14:37:40|14244.3|14184.3|14244.3|14184.3|14244.3|14184.3|14244.3|14184.3|0
1632407880000|2021-09-23 14:38:00|14246|14186|14246|14186|14246|14186|14246|14186|0
1632407890000|2021-09-23 14:38:10|14240.8|14180.8|14240.8|14180.8|14240.8|14180.8|14240.8|14180.8|0
1632407910000|2021-09-23 14:38:30|14231.7|14171.7|14233.3|14173.3|14233.3|14173.3|14231.7|14171.7|2
1632407920000|2021-09-23 14:38:40|14234.2|14174.2|14234.2|14174.2|14234.2|14174.2|14234.2|14174.2|0
1632408050000|2021-09-23 14:40:50|14217.6|14177.6|14212.5|14172.5|14217.6|14177.6|14212.5|14172.5|0
1632408060000|2021-09-23 14:41:00|14210.9|14150.9|14210.9|14150.9|14210.9|14150.9|14210.9|14150.9|1
1632408090000|2021-09-23 14:41:30|14208.4|14148.4|14208.4|14148.4|14208.4|14148.4|14208.4|14148.4|0
1632408110000|2021-09-23 14:41:50|14200|14160|14208.4|14148.4|14208.4|14160|14200|14148.4|0
1632408120000|2021-09-23 14:42:00|14201.7|14161.7|14217.9|14157.9|14217.9|14171.1|14201.7|14157.9|0
1632408130000|2021-09-23 14:42:10|14208.4|14148.4|14208.4|14148.4|14208.4|14148.4|14208.4|14148.4|0
1632408190000|2021-09-23 14:43:10|14182.9|14158.9|14182.9|14158.9|14182.9|14158.9|14182.9|14158.9|1
1632408200000|2021-09-23 14:43:20|14184.5|14160.5|14184.5|14160.5|14184.5|14160.5|14182.9|14158.9|2
1632408210000|2021-09-23 14:43:30|14220|14160|14230|14170|14230|14170|14220|14160|1
1632408220000|2021-09-23 14:43:40|14230.8|14170.8|14230.8|14170.8|14230.8|14170.8|14230.8|14170.8|0
1632408380000|2021-09-23 14:46:20|14229|14189|14229|14189|14229|14189|14229|14189|0
1632408390000|2021-09-23 14:46:30|14233.3|14193.3|14233.3|14193.3|14233.3|14193.3|14233.3|14193.3|0
1632408490000|2021-09-23 14:48:10|14230.3|14206.3|14259|14199|14259|14208.8|14230.3|14199|1
1632408660000|2021-09-23 14:51:00|14260.7|14200.7|14261.5|14201.5|14261.5|14201.5|14259|14199|1
1632408670000|2021-09-23 14:51:10|14257.4|14197.4|14257.4|14197.4|14257.4|14197.4|14257.4|14197.4|0
1632408680000|2021-09-23 14:51:20|14235.8|14175.8|14241.6|14181.6|14241.6|14181.6|14235.8|14175.8|1
1632408690000|2021-09-23 14:51:30|14242.5|14182.5|14228.4|14168.4|14242.5|14193.9|14217.9|14168.4|1
1632408700000|2021-09-23 14:51:40|14227.6|14167.6|14227.6|14167.6|14227.6|14167.6|14227.6|14167.6|0
1632408740000|2021-09-23 14:52:20|14199.6|14175.6|14225.1|14165.1|14225.1|14175.6|14197.1|14164.1|2
1632408750000|2021-09-23 14:52:30|14197.1|14173.1|14202.6|14162.6|14225.1|14173.1|14197.1|14162.6|1
1632408760000|2021-09-23 14:52:40|14208.4|14148.4|14208.4|14148.4|14208.4|14148.4|14208.4|14148.4|0
1632409000000|2021-09-23 14:56:40|14210.2|14150.2|14210.2|14150.2|14210.2|14150.2|14210.2|14150.2|0
1632409020000|2021-09-23 14:57:00|14198.5|14158.5|14184.7|14160.7|14198.5|14160.7|14184.7|14158.5|0
1632409030000|2021-09-23 14:57:10|14200.2|14160.2|14201.2|14177.2|14201.2|14177.2|14194.7|14160.2|3
1632409040000|2021-09-23 14:57:20|14204.7|14180.7|14204.7|14180.7|14204.7|14180.7|14204.7|14180.7|2
1632409050000|2021-09-23 14:57:30|||||||||2
1632409060000|2021-09-23 14:57:40|14222.7|14182.7|14222.7|14182.7|14222.7|14182.7|14222.7|14182.7|1
1632409220000|2021-09-23 15:00:20|14202.3|14142.3|14224.2|14164.2|14224.2|14164.2|14202.3|14142.3|3
1632409230000|2021-09-23 15:00:30|14225.1|14165.1|14221.7|14181.7|14225.1|14181.8|14220.1|14165.1|0
1632409240000|2021-09-23 15:00:40|14203.7|14179.7|14218.4|14178.4|14223.4|14179.7|14185.4|14151.7|2
1632409250000|2021-09-23 15:00:50|14215.9|14175.9|14207.1|14183.1|14217.5|14183.1|14205.4|14175.9|0
1632409260000|2021-09-23 15:01:00|14205.4|14181.4|14205.4|14181.4|14205.4|14181.4|14205.4|14181.4|0
1632409270000|2021-09-23 15:01:10|14199.3|14175.3|14206.7|14146.7|14206.7|14175.3|14194.2|14144.2|1
1632409280000|2021-09-23 15:01:20|14195.1|14155.1|14191.7|14151.7|14195.1|14155.1|14191.7|14151.7|0
1632409290000|2021-09-23 15:01:30|14193.4|14153.4|14193.4|14153.4|14193.4|14153.4|14193.4|14153.4|0
1632409300000|2021-09-23 15:01:40|14194.2|14154.2|14194.2|14154.2|14194.2|14154.2|14194.2|14154.2|0
1632409320000|2021-09-23 15:02:00|14192.6|14152.6|14193.4|14153.4|14193.4|14153.4|14191.7|14151.7|0
1632409330000|2021-09-23 15:02:10|14194.2|14154.2|14194.2|14154.2|14194.2|14154.2|14194.2|14154.2|0
1632409500000|2021-09-23 15:05:00|14193.4|14153.4|14174.2|14134.2|14193.4|14158.9|14174.2|14125.9|2
1632409510000|2021-09-23 15:05:10|14173.4|14133.4|14173.4|14133.4|14173.4|14133.4|14173.4|14133.4|0
1632410140000|2021-09-23 15:15:40|14190.9|14130.9|14185.9|14125.9|14190.9|14130.9|14185.9|14125.9|1
1632410220000|2021-09-23 15:17:00|14184.2|14124.2|14183.4|14123.4|14184.2|14124.2|14183.4|14123.4|0
1632410290000|2021-09-23 15:18:10|14181.8|14121.8|14180.9|14120.9|14181.8|14121.8|14180.9|14120.9|0
1632410360000|2021-09-23 15:19:20|14179.3|14119.3|14188.4|14128.4|14188.4|14128.4|14178.4|14118.4|0
1632410410000|2021-09-23 15:20:10|14183.4|14123.4|14181.8|14121.8|14183.4|14123.4|14181.8|14121.8|0
1632410430000|2021-09-23 15:20:30|14180.9|14120.9|14180.9|14120.9|14180.9|14120.9|14180.9|14120.9|0
1632410480000|2021-09-23 15:21:20|14173.4|14113.4|14173.4|14113.4|14173.4|14113.4|14173.4|14113.4|0
1632410550000|2021-09-23 15:22:30|14178.4|14118.4|14165.9|14105.9|14178.4|14118.4|14165.9|14105.9|0
1632410760000|2021-09-23 15:26:00|14160.1|14100.1|14158.5|14098.5|14160.9|14100.9|14157.6|14097.6|1
1632410770000|2021-09-23 15:26:10|14157.6|14097.6|14157.6|14097.6|14157.6|14097.6|14157.6|14097.6|0
1632410800000|2021-09-23 15:26:40|14156|14096|14155.1|14095.1|14156|14096|14155.1|14095.1|0
1632410830000|2021-09-23 15:27:10|14154.3|14094.3|14154.3|14094.3|14154.3|14094.3|14154.3|14094.3|0
1632410870000|2021-09-23 15:27:50|14136.8|14096.8|14127.1|14103.1|14136.8|14103.1|14127.1|14096.8|1
1632410880000|2021-09-23 15:28:00|14126.3|14102.3|14126.3|14102.3|14126.3|14102.3|14126.3|14102.3|0
1632410950000|2021-09-23 15:29:10|14121.3|14097.3|14121.3|14097.3|14121.3|14097.3|14121.3|14097.3|0
1632410970000|2021-09-23 15:29:30|14120.4|14096.4|14119.6|14095.6|14120.4|14096.4|14119.6|14095.6|3
1632410980000|2021-09-23 15:29:40|14118.8|14094.8|14118.8|14094.8|14118.8|14094.8|14118.8|14094.8|0
1632411040000|2021-09-23 15:30:40|14111.4|14087.4|14111.4|14087.4|14123.5|14089.1|14111.4|14083.5|3
1632411050000|2021-09-23 15:30:50|14122.8|14098.8|14135.9|14095.9|14135.9|14102.3|14122.8|14095.9|3
1632411060000|2021-09-23 15:31:00|14136.8|14096.8|14136.8|14096.8|14136.8|14096.8|14136.8|14096.8|0
1632411170000|2021-09-23 15:32:50|14126.3|14102.3|14126.3|14102.3|14126.3|14102.3|14126.3|14102.3|0
1632411230000|2021-09-23 15:33:50|14121.3|14097.3|14121.3|14097.3|14121.3|14097.3|14121.3|14097.3|0
1632411270000|2021-09-23 15:34:30|14125.6|14101.6|14169.3|14109.3|14169.3|14109.3|14125.6|14101.6|1
1632411370000|2021-09-23 15:36:10|14179.3|14119.3|14179.3|14119.3|14179.3|14119.3|14179.3|14119.3|8
1632411380000|2021-09-23 15:36:20|14176|14116|14174.3|14114.3|14176|14116|14174.3|14114.3|0
1632411390000|2021-09-23 15:36:30|14172.6|14112.6|14176.8|14116.8|14176.8|14116.8|14171.8|14111.8|0
1632411450000|2021-09-23 15:37:30|14171.9|14111.9|14166.8|14106.8|14171.9|14111.9|14166.8|14106.8|0
1632411470000|2021-09-23 15:37:50|14164.3|14104.3|14164.3|14104.3|14164.3|14104.3|14164.3|14104.3|0
1632411610000|2021-09-23 15:40:10|14159.3|14099.3|14159.3|14099.3|14159.3|14099.3|14159.3|14099.3|0
1632411640000|2021-09-23 15:40:40|14157.7|14097.7|14156.8|14096.8|14157.7|14097.7|14156.8|14096.8|0
1632411710000|2021-09-23 15:41:50|14164.3|14104.3|14139.3|14099.3|14164.3|14104.3|14139.3|14099.3|0
1632412000000|2021-09-23 15:46:40|14126.3|14102.3|14126.3|14102.3|14126.3|14102.3|14126.3|14102.3|0
1632412010000|2021-09-23 15:46:50|14121.3|14097.3|14121.3|14097.3|14121.3|14097.3|14121.3|14097.3|0
1632412050000|2021-09-23 15:47:30|||||||||1
1632412090000|2021-09-23 15:48:10|14130.8|14106.8|14166.8|14106.8|14166.8|14106.8|14130.8|14106.8|2
1632412130000|2021-09-23 15:48:50|14169.3|14109.3|14169.3|14109.3|14169.3|14109.3|14169.3|14109.3|0
1632412380000|2021-09-23 15:53:00|||||||||1
1632412800000|2021-09-23 16:00:00|14161.8|14101.8|14161.8|14101.8|14161.8|14101.8|14161.8|14101.8|0
1632413350000|2021-09-23 16:09:10|14150.4|14126.4|14169.3|14129.3|14169.3|14129.8|14150.4|14126.4|2
1632413360000|2021-09-23 16:09:20|14171.3|14147.3|14171.3|14147.3|14171.3|14147.3|14171.3|14147.3|0
1632413370000|2021-09-23 16:09:30|14173|14149|14181.3|14157.3|14181.3|14157.3|14173|14149|3
1632413430000|2021-09-23 16:10:30|||||||||1
1632413440000|2021-09-23 16:10:40|14183|14159|14183.8|14159.8|14183.8|14159.8|14182.2|14158.2|2
1632413450000|2021-09-23 16:10:50|||||||||2
1632413460000|2021-09-23 16:11:00|14201.8|14161.8|14196.3|14172.3|14201.8|14172.3|14196.3|14159.3|2
1632413470000|2021-09-23 16:11:10|||||||||2
1632413480000|2021-09-23 16:11:20|14198|14174|14221|14181|14223.4|14181.8|14198|14163.4|2
1632413490000|2021-09-23 16:11:30|14221.8|14181.8|14221.8|14181.8|14221.8|14181.8|14221.8|14181.8|0
1632413520000|2021-09-23 16:12:00|||||||||5
1632413580000|2021-09-23 16:13:00|14221.9|14181.9|14221.9|14181.9|14221.9|14181.9|14221.9|14181.9|0
1632413900000|2021-09-23 16:18:20|14216.4|14192.4|14215.5|14191.5|14221.9|14192.4|14215.5|14181.9|0
1632413910000|2021-09-23 16:18:30|14216.4|14192.4|14216.4|14192.4|14216.4|14192.4|14216.4|14192.4|0
1632414030000|2021-09-23 16:20:30|14244.2|14184.2|14246.8|14186.8|14246.8|14186.8|14244.2|14184.2|1
1632414100000|2021-09-23 16:21:40|14241.9|14181.9|14241.9|14181.9|14241.9|14181.9|14241.9|14181.9|0
1632414170000|2021-09-23 16:22:50|14219|14195|14219|14195|14219|14195|14219|14195|0
1632414180000|2021-09-23 16:23:00|14216.4|14192.4|14233.5|14193.5|14233.5|14193.5|14216.4|14190.9|0
1632414190000|2021-09-23 16:23:10|14235.2|14195.2|14235.2|14195.2|14235.2|14195.2|14235.2|14195.2|0
1632414370000|2021-09-23 16:26:10|14253.4|14193.4|14253.4|14193.4|14253.4|14193.4|14253.4|14193.4|2
1632414400000|2021-09-23 16:26:40|14256.7|14196.7|14254.6|14230.6|14262.6|14230.6|14251.2|14196.7|0
1632414460000|2021-09-23 16:27:40|14249.6|14189.6|14234.3|14174.3|14249.6|14189.6|14233.5|14173.5|7
1632414470000|2021-09-23 16:27:50|14238.4|14178.4|14226.9|14166.9|14240.2|14180.2|14226.9|14166.9|0
1632414480000|2021-09-23 16:28:00|14229.4|14169.4|14231.9|14171.9|14231.9|14171.9|14229.4|14169.4|0
1632414610000|2021-09-23 16:30:10|14240.9|14180.9|14249.2|14189.2|14249.2|14189.2|14240.9|14180.9|1
1632414620000|2021-09-23 16:30:20|14251.7|14191.7|14239.2|14179.2|14257.6|14197.6|14239.2|14179.2|0
1632414630000|2021-09-23 16:30:30|14240.1|14180.1|14240.1|14180.1|14240.1|14180.1|14240.1|14180.1|0
1632414670000|2021-09-23 16:31:10|14245.1|14185.1|14244.4|14184.4|14255.1|14195.1|14244.4|14184.4|0
1632414680000|2021-09-23 16:31:20|14247.6|14187.6|14252.6|14192.6|14257.6|14197.6|14247.6|14187.6|0
1632414720000|2021-09-23 16:32:00|14255.1|14195.1|14257.6|14197.6|14257.6|14197.6|14252.6|14192.6|0
1632414730000|2021-09-23 16:32:10|14255.1|14195.1|14257.6|14197.6|14260.1|14200.1|14255.1|14195.1|0
1632414770000|2021-09-23 16:32:50|||||||||1
1632414780000|2021-09-23 16:33:00|14249.4|14189.4|14253.3|14193.3|14253.3|14193.3|14249.4|14189.4|2
1632414900000|2021-09-23 16:35:00|14256.4|14216.4|14265.8|14225.8|14271.7|14225.8|14256.4|14211.7|0
1632414910000|2021-09-23 16:35:10|14254.6|14230.6|14254.6|14230.6|14254.6|14230.6|14254.6|14230.6|1
1632415130000|2021-09-23 16:38:50|||||||||1
1632415140000|2021-09-23 16:39:00|||||||||2
1632415390000|2021-09-23 16:43:10|||||||||1
1632415520000|2021-09-23 16:45:20|||||||||1
1632416080000|2021-09-23 16:54:40|14253|14229|14254.6|14230.6|14254.6|14230.6|14252.1|14228.1|5
1632416160000|2021-09-23 16:56:00|14255.1|14195.1|14252.6|14192.6|14255.1|14195.1|14252.6|14192.6|5
1632416200000|2021-09-23 16:56:40|14247.7|14187.7|14241.8|14201.8|14250.2|14201.8|14241.8|14187.7|0
1632416220000|2021-09-23 16:57:00|14242.7|14202.7|14257.6|14197.6|14257.6|14202.7|14242.7|14197.6|3
1632416320000|2021-09-23 16:58:40|14260.1|14200.1|14258.5|14218.5|14262.6|14218.5|14257.6|14198.5|1
1632416580000|2021-09-23 17:03:00|14252.1|14228.1|14253|14229|14253|14229|14252.1|14228.1|0
1632416610000|2021-09-23 17:03:30|14252.1|14228.1|14252.1|14228.1|14252.1|14228.1|14252.1|14228.1|0
1632416750000|2021-09-23 17:05:50|||||||||1
1632417230000|2021-09-23 17:13:50|||||||||3
1632417260000|2021-09-23 17:14:20|||||||||1
1632417600000|2021-09-23 17:20:00|14255.1|14195.1|14259.3|14199.3|14259.3|14201.7|14225.7|14195.1|3
1632417610000|2021-09-23 17:20:10|14260.1|14200.1|14260.1|14200.1|14260.1|14200.1|14260.1|14200.1|0
1632417630000|2021-09-23 17:20:30|14260.2|14200.2|14260.2|14200.2|14260.2|14200.2|14260.2|14200.2|0
1632417640000|2021-09-23 17:20:40|14257.7|14197.7|14254.4|14194.4|14257.7|14197.7|14254.4|14194.4|0
1632417650000|2021-09-23 17:20:50|14242.7|14202.7|14242.7|14202.7|14242.7|14202.7|14242.7|14202.7|0
1632417660000|2021-09-23 17:21:00|14241.1|14201.1|14241.1|14201.1|14241.1|14201.1|14241.1|14201.1|0
1632417670000|2021-09-23 17:21:10|14231.5|14207.5|14229.8|14205.8|14231.5|14207.5|14229.8|14205.8|0
1632417680000|2021-09-23 17:21:20|14227.3|14203.3|14227.3|14203.3|14227.3|14203.3|14227.3|14203.3|0
1632417690000|2021-09-23 17:21:30|14224.8|14200.8|14217.3|14193.3|14224.8|14200.8|14217.2|14193.2|7
1632417700000|2021-09-23 17:21:40|14214.7|14190.7|14214.8|14190.8|14214.8|14190.8|14214.7|14190.7|1
1632417750000|2021-09-23 17:22:30|14217.8|14177.8|14213.1|14189.1|14217.8|14189.1|14213.1|14177.8|4
1632417760000|2021-09-23 17:22:40|14214.8|14190.8|14214.8|14190.8|14214.8|14190.8|14214.8|14190.8|0
1632417780000|2021-09-23 17:23:00|14254.3|14194.3|14251.2|14191.2|14261|14207.7|14247.7|14191.2|5
1632417790000|2021-09-23 17:23:10|14245.2|14185.2|14243.6|14183.6|14245.2|14185.2|14243.6|14183.6|0
1632417800000|2021-09-23 17:23:20|14219.1|14195.1|14215.7|14191.7|14219.1|14195.1|14215.7|14191.7|0
1632417810000|2021-09-23 17:23:30|14214.8|14190.8|14214.8|14190.8|14214.8|14190.8|14214.8|14190.8|0
1632417830000|2021-09-23 17:23:50|14217.9|14157.9|14217.9|14157.9|14217.9|14157.9|14217.9|14157.9|1
1632417840000|2021-09-23 17:24:00|14182.4|14158.4|14217.9|14157.9|14217.9|14158.4|14182.4|14157.9|3
1632417900000|2021-09-23 17:25:00|14215.4|14155.4|14197.9|14157.9|14217.1|14158.8|14197.9|14149.6|3
1632417910000|2021-09-23 17:25:10|14196.2|14156.2|14180.7|14156.7|14196.2|14160.9|14180.7|14156.2|2
1632417920000|2021-09-23 17:25:20|14178.2|14154.2|14178.2|14154.2|14178.2|14154.2|14178.2|14154.2|1
1632417930000|2021-09-23 17:25:30|14177.3|14153.3|14177.3|14153.3|14177.3|14153.3|14177.3|14153.3|0
1632417960000|2021-09-23 17:26:00|14179.1|14155.1|14187.1|14147.1|14187.1|14158.3|14179.1|14147.1|8
1632417980000|2021-09-23 17:26:20|14183.8|14143.8|14183.8|14143.8|14183.8|14143.8|14183.8|14143.8|0
1632417990000|2021-09-23 17:26:30|14180.3|14140.3|14177.8|14137.8|14180.3|14140.3|14177.8|14137.8|0
1632418000000|2021-09-23 17:26:40|14168.2|14144.2|14167.3|14143.3|14168.2|14144.2|14167.3|14143.3|0
1632418010000|2021-09-23 17:26:50|14164.8|14140.8|14164.8|14140.8|14164.8|14140.8|14164.8|14140.8|0
1632418020000|2021-09-23 17:27:00|14162.3|14138.3|14150.4|14110.4|14162.3|14138.3|14147.4|14110.4|8
1632418030000|2021-09-23 17:27:10|14177.9|14117.9|14177.9|14117.9|14177.9|14117.9|14177.9|14117.9|0
1632418040000|2021-09-23 17:27:20|14177|14117|14175.4|14115.4|14180.4|14120.4|14175.4|14115.4|2
1632418050000|2021-09-23 17:27:30|14173.7|14113.7|14152.1|14092.1|14173.7|14113.7|14152.1|14092.1|0
1632418060000|2021-09-23 17:27:40|14148.8|14088.8|14147.9|14087.9|14148.8|14088.8|14147.1|14087.1|0
1632418070000|2021-09-23 17:27:50|14147.1|14087.1|14141.3|14081.3|14147.1|14087.1|14141.3|14081.3|2
1632418080000|2021-09-23 17:28:00|14140.4|14080.4|14127.9|14087.9|14140.4|14087.9|14127.9|14080.4|0
1632418090000|2021-09-23 17:28:10|14122.9|14082.9|14112.4|14088.4|14122.9|14088.4|14112.4|14082.9|0
1632418100000|2021-09-23 17:28:20|14109.9|14085.9|14109.9|14085.9|14109.9|14085.9|14109.9|14085.9|1
1632418110000|2021-09-23 17:28:30|14108.2|14084.2|14167.9|14107.9|14172.9|14112.9|14104.9|14080.9|1
1632418120000|2021-09-23 17:28:40|14172.9|14112.9|14172.9|14112.9|14172.9|14112.9|14172.9|14112.9|0
1632418130000|2021-09-23 17:28:50|14167.9|14107.9|14165.4|14105.4|14167.9|14107.9|14165.4|14105.4|0
1632418140000|2021-09-23 17:29:00|14168.6|14108.6|14144.6|14084.6|14175.4|14115.4|14144.6|14084.6|0
1632418150000|2021-09-23 17:29:10|14142.9|14082.9|14125.5|14085.5|14142.9|14085.5|14125.5|14078.8|0
1632418160000|2021-09-23 17:29:20|14121.3|14081.3|14126.8|14066.8|14126.8|14081.3|14117|14057|5
1632418170000|2021-09-23 17:29:30|14133.4|14073.4|14157.9|14097.9|14167.9|14107.9|14130.2|14070.2|1
1632418180000|2021-09-23 17:29:40|14156.2|14096.2|14153.7|14093.7|14156.2|14096.2|14153.7|14093.7|0
1632418190000|2021-09-23 17:29:50|14157.9|14097.9|14167|14107|14167|14107|14157.9|14097.9|0
1632418200000|2021-09-23 17:30:00|14164.5|14104.5|14162.1|14102.1|14167|14107|14162.1|14102.1|0
1632418210000|2021-09-23 17:30:10|14163|14103|14156.3|14096.3|14163|14103|14156.3|14096.3|0
1632418220000|2021-09-23 17:30:20|14146.8|14086.8|14136.2|14076.2|14146.8|14086.8|14135.4|14075.4|1
1632418230000|2021-09-23 17:30:30|14134.5|14074.5|14145.3|14085.3|14151|14091|14134.5|14074.5|0
1632418240000|2021-09-23 17:30:40|14147.8|14087.8|14134.5|14074.5|14151|14091|14134.5|14074.5|1
1632418250000|2021-09-23 17:30:50|14131.2|14071.2|14131.9|14071.9|14134.5|14074.5|14115.4|14055.4|0
1632418260000|2021-09-23 17:31:00|14130.3|14070.3|14128.5|14068.5|14131.2|14071.2|14122.8|14062.8|0
1632418270000|2021-09-23 17:31:10|14126.1|14066.1|14133.6|14073.6|14142.7|14082.7|14126.1|14066.1|0
1632418290000|2021-09-23 17:31:30|14125.5|14065.5|14121.1|14061.1|14125.5|14065.5|14121.1|14061.1|0
1632418300000|2021-09-23 17:31:40|14122|14062|14122|14062|14122|14062|14122|14062|0
1632418330000|2021-09-23 17:32:10|14133.4|14073.4|14131.8|14071.8|14133.4|14073.4|14131.8|14071.8|0
1632418350000|2021-09-23 17:32:30|14133.4|14073.4|14133.4|14073.4|14133.4|14073.4|14133.4|14073.4|5
1632418360000|2021-09-23 17:32:40|14134.3|14074.3|14134.3|14074.3|14134.3|14074.3|14134.3|14074.3|0
1632418370000|2021-09-23 17:32:50|14131|14071|14128.5|14068.5|14131|14071|14128.5|14068.5|0
1632418390000|2021-09-23 17:33:10|14130.2|14070.2|14131|14071|14131|14071|14130.2|14070.2|0
1632418490000|2021-09-23 17:34:50|14131.9|14071.9|14140.9|14080.9|14140.9|14080.9|14131.9|14071.9|0
1632418500000|2021-09-23 17:35:00|14132.7|14072.7|14131|14071|14132.7|14072.7|14131|14071|2
1632418510000|2021-09-23 17:35:10|14130.2|14070.2|14130.2|14070.2|14130.2|14070.2|14130.2|14070.2|0
1632418520000|2021-09-23 17:35:20|||||||||1
1632418530000|2021-09-23 17:35:30|14127.7|14067.7|14127.7|14067.7|14127.7|14067.7|14127.7|14067.7|1
1632418540000|2021-09-23 17:35:40|14126|14066|14122.8|14062.8|14126|14066|14122.8|14062.8|0
1632418550000|2021-09-23 17:35:50|14119.5|14059.5|14116.2|14056.2|14122.8|14062.8|14105.4|14045.4|0
1632418560000|2021-09-23 17:36:00|14115.4|14055.4|14058.7|13998.7|14115.4|14055.4|14058.7|13998.7|2
1632418570000|2021-09-23 17:36:10|14101|14041|14092.9|14032.9|14101|14041|14085.4|14025.4|0
1632418580000|2021-09-23 17:36:20|14089.6|14029.6|14068|14008|14102.9|14042.9|14066.3|14006.3|0
1632418590000|2021-09-23 17:36:30|14066.2|14006.2|14092.9|14032.9|14092.9|14032.9|14066.2|14006.2|0
1632418600000|2021-09-23 17:36:40|14085.4|14025.4|14087.9|14027.9|14087.9|14027.9|14082.9|14022.9|0
1632418630000|2021-09-23 17:37:10|14090.4|14030.4|14102.9|14042.9|14110.4|14050.4|14090.4|14030.4|0
1632418640000|2021-09-23 17:37:20|14110.4|14050.4|14110.4|14050.4|14110.4|14050.4|14110.4|14050.4|0
1632418660000|2021-09-23 17:37:40|14109.5|14049.5|14111.2|14051.2|14112.9|14052.9|14100.4|14040.4|0
1632418670000|2021-09-23 17:37:50|14112.9|14052.9|14104.6|14044.6|14112.9|14052.9|14104.6|14044.6|0
1632418690000|2021-09-23 17:38:10|14107.1|14047.1|14116.2|14056.2|14116.2|14056.2|14107.1|14047.1|0
1632418700000|2021-09-23 17:38:20|14099.9|14039.9|14105.4|14045.4|14107.9|14047.9|14086.3|14026.3|0
1632418720000|2021-09-23 17:38:40|14102.8|14042.8|14097.9|14037.9|14102.8|14042.8|14090.4|14030.4|1
1632418740000|2021-09-23 17:39:00|14095.4|14035.4|14090.4|14030.4|14095.4|14035.4|14090.4|14030.4|0
1632418760000|2021-09-23 17:39:20|14070.4|14010.4|14091.2|14031.2|14091.2|14031.2|14065.5|14005.5|0
1632418860000|2021-09-23 17:41:00|14095.4|14035.4|14100.4|14040.4|14100.4|14040.4|14092.9|14032.9|0
1632418980000|2021-09-23 17:43:00|14080.4|14020.4|14077.9|14017.9|14092|14032|14077.9|14017.9|0
1632418990000|2021-09-23 17:43:10|14091|14031|14120.4|14060.4|14120.4|14060.4|14091|14031|0
1632419000000|2021-09-23 17:43:20|14118.7|14058.7|14117.9|14057.9|14118.7|14058.7|14117.9|14057.9|0
1632419010000|2021-09-23 17:43:30|14104.5|14044.5|14099.5|14039.5|14112.7|14052.7|14099.5|14039.5|0
1632419240000|2021-09-23 17:47:20|14104.4|14044.4|14106.3|14046.3|14109.5|14049.5|14104.4|14044.4|0
1632419250000|2021-09-23 17:47:30|14105.4|14045.4|14112.9|14052.9|14114.6|14054.6|14102|14042|0
1632419260000|2021-09-23 17:47:40|14115.4|14055.4|14087.9|14027.9|14118.8|14058.8|14087.9|14027.9|0
1632419280000|2021-09-23 17:48:00|14096.1|14036.1|14099.6|14039.6|14102.1|14042.1|14096.1|14036.1|2
1632419300000|2021-09-23 17:48:20|14106.2|14046.2|14119.6|14059.6|14119.6|14059.6|14106.2|14046.2|0
1632419310000|2021-09-23 17:48:30|14118|14058|14114.6|14054.6|14118|14058|14096.3|14036.3|0
1632419340000|2021-09-23 17:49:00|14113.8|14053.8|14113.8|14053.8|14113.8|14053.8|14113.8|14053.8|0
1632419370000|2021-09-23 17:49:30|14118.7|14058.7|14121.3|14061.3|14121.3|14061.3|14118.7|14058.7|0
1632419480000|2021-09-23 17:51:20|14108.8|14048.8|14123.8|14063.8|14123.8|14063.8|14083.8|14043.8|1
1632419640000|2021-09-23 17:54:00|14110.7|14050.7|14103.8|14043.8|14110.7|14050.7|14103.8|14043.8|0
1632419650000|2021-09-23 17:54:10|14116.8|14056.8|14107.3|14047.3|14123.8|14063.8|14107.3|14047.3|2
1632419670000|2021-09-23 17:54:30|14106.5|14046.5|14106.5|14046.5|14106.5|14046.5|14106.5|14046.5|0
1632419680000|2021-09-23 17:54:40|14086.8|14026.8|14076.5|14016.5|14086.8|14026.8|14076.5|14016.5|0
1632419690000|2021-09-23 17:54:50|14096.1|14036.1|14107.2|14047.2|14108.1|14048.1|14096.1|14036.1|1
1632419700000|2021-09-23 17:55:00|14105.6|14045.6|14102.2|14042.2|14105.6|14045.6|14102.2|14042.2|0
1632419710000|2021-09-23 17:55:10|14099.7|14039.7|14097.2|14037.2|14099.7|14039.7|14097.2|14037.2|0
1632419720000|2021-09-23 17:55:20|14124.7|14064.7|14107.2|14047.2|14124.7|14064.7|14107.2|14047.2|0
1632419820000|2021-09-23 17:57:00|14102.9|14042.9|14102.9|14042.9|14102.9|14042.9|14102.9|14042.9|0
1632419880000|2021-09-23 17:58:00|14120.4|14060.4|14120.4|14060.4|14120.4|14060.4|14120.4|14060.4|0
1632419890000|2021-09-23 17:58:10|14107.3|14047.3|14097.9|14037.9|14107.3|14047.3|14097.9|14037.9|0
1632419900000|2021-09-23 17:58:20|14112.6|14052.6|14127.9|14067.9|14127.9|14067.9|14102.9|14042.9|0
1632419910000|2021-09-23 17:58:30|14114.8|14054.8|14130.4|14070.4|14130.4|14070.4|14110.4|14050.4|0
1632419920000|2021-09-23 17:58:40|14128.8|14068.8|14122.9|14062.9|14128.8|14068.8|14122.9|14062.9|1
1632419930000|2021-09-23 17:58:50|14125.4|14065.4|14132.9|14072.9|14132.9|14072.9|14125.4|14065.4|1
1632419940000|2021-09-23 17:59:00|14135.4|14075.4|14147.9|14087.9|14147.9|14087.9|14135.4|14075.4|0
1632419970000|2021-09-23 17:59:30|14170.4|14110.4|14170.4|14110.4|14170.4|14110.4|14170.4|14110.4|2
1632419980000|2021-09-23 17:59:40|14167.9|14107.9|14172.9|14112.9|14172.9|14112.9|14167.9|14107.9|6
1632419990000|2021-09-23 17:59:50|14171.3|14111.3|14245.2|14185.2|14245.2|14185.2|14167.9|14107.9|6
1632484800000|2021-09-24 12:00:00|14219.2|14159.2|14161.7|14101.7|14219.2|14159.2|14161.7|14101.7|3
1632484810000|2021-09-24 12:00:10|14156.7|14096.7|14145.1|14085.1|14161.7|14101.7|14144.4|14084.4|1
1632484820000|2021-09-24 12:00:20|14143.5|14083.5|14139.2|14079.2|14143.5|14083.5|14136.7|14076.7|0
1632484830000|2021-09-24 12:00:30|14144.2|14084.2|14144.2|14084.2|14144.2|14084.2|14144.2|14084.2|0
1632484840000|2021-09-24 12:00:40|14147.4|14087.4|14144.2|14084.2|14149.2|14089.2|14144.2|14084.2|0
1632484850000|2021-09-24 12:00:50|14131.7|14071.7|14126.7|14066.7|14136.7|14076.7|14124.2|14064.2|0
1632484860000|2021-09-24 12:01:00|14129.9|14069.9|14126.7|14086.7|14133.5|14086.7|14124.9|14069.9|0
1632484870000|2021-09-24 12:01:10|14170.8|14110.8|14164.2|14104.2|14171.7|14111.7|14164.2|14104.2|1
1632484940000|2021-09-24 12:02:20|14166.7|14106.7|14174.2|14114.2|14180.8|14120.8|14164.2|14104.2|0
1632484950000|2021-09-24 12:02:30|14172.6|14112.6|14171.7|14111.7|14172.6|14112.6|14171.7|14111.7|0
1632484960000|2021-09-24 12:02:40|14168.5|14108.5|14166.7|14106.7|14168.5|14108.5|14166.7|14106.7|0
1632485030000|2021-09-24 12:03:50|14168.3|14108.3|14171.7|14111.7|14176.7|14116.7|14168.3|14108.3|0
1632485050000|2021-09-24 12:04:10|14182.6|14122.6|14182.6|14122.6|14182.6|14122.6|14182.6|14122.6|0
1632485060000|2021-09-24 12:04:20|14185.8|14125.8|14186.7|14126.7|14186.7|14126.7|14185.8|14125.8|0
1632485140000|2021-09-24 12:05:40|14191.5|14131.5|14202.4|14142.4|14202.4|14142.4|14191.5|14131.5|0
1632485160000|2021-09-24 12:06:00|14204.2|14144.2|14204.2|14144.2|14204.2|14144.2|14204.2|14144.2|0
1632485230000|2021-09-24 12:07:10|14201.7|14141.7|14204.9|14144.9|14206.7|14146.7|14201.7|14141.7|0
1632485240000|2021-09-24 12:07:20|14201.7|14141.7|14203.3|14143.3|14206.7|14146.7|14201.7|14141.7|0
1632485250000|2021-09-24 12:07:30|14204.2|14144.2|14204.2|14144.2|14204.2|14144.2|14204.2|14144.2|0
1632485700000|2021-09-24 12:15:00|14215.5|14155.5|14221.7|14161.7|14221.7|14161.7|14215.5|14155.5|0
1632485910000|2021-09-24 12:18:30|14229.8|14169.8|14229.8|14169.8|14229.8|14169.8|14229.8|14169.8|0
1632485920000|2021-09-24 12:18:40|14220.2|14196.2|14220.2|14196.2|14220.2|14196.2|14220.2|14196.2|0
1632485930000|2021-09-24 12:18:50|14221.8|14181.8|14210.1|14170.1|14221.8|14181.8|14210.1|14170.1|9
1632485950000|2021-09-24 12:19:10|14211|14171|14211|14171|14211|14171|14211|14171|0
1632486000000|2021-09-24 12:20:00|14211.9|14171.9|14211.9|14171.9|14211.9|14171.9|14211.9|14171.9|4
1632486040000|2021-09-24 12:20:40|14211|14171|14211|14171|14211|14171|14211|14171|0
1632486340000|2021-09-24 12:25:40|||||||||2
1632486420000|2021-09-24 12:27:00|14211.1|14171.1|14211.1|14171.1|14211.1|14171.1|14211.1|14171.1|0
1632486730000|2021-09-24 12:32:10|14209.3|14169.3|14209.3|14169.3|14209.3|14169.3|14209.3|14169.3|0
1632486950000|2021-09-24 12:35:50|||||||||1
1632487480000|2021-09-24 12:44:40|14207.7|14167.7|14207.7|14167.7|14207.7|14167.7|14207.7|14167.7|3
1632487610000|2021-09-24 12:46:50|14209.3|14169.3|14209.3|14169.3|14209.3|14169.3|14209.3|14169.3|0
1632487750000|2021-09-24 12:49:10|14216.5|14176.5|14216.5|14176.5|14216.5|14176.5|14216.5|14176.5|0
1632487920000|2021-09-24 12:52:00|14218.1|14178.1|14221.7|14161.7|14221.7|14178.1|14218.1|14161.7|0
1632488220000|2021-09-24 12:57:00|14213.3|14173.3|14224.9|14164.9|14224.9|14173.3|14213.3|14164.9|0
1632488370000|2021-09-24 12:59:30|14213.3|14173.3|14224.9|14164.9|14224.9|14176.5|14213.3|14164.9|1
1632488380000|2021-09-24 12:59:40|14216.5|14176.5|14213.3|14173.3|14224.9|14176.5|14213.3|14164.9|0
1632488390000|2021-09-24 12:59:50|14224.9|14164.9|14224.9|14164.9|14226.5|14176.5|14213.3|14164.9|0
1632488400000|2021-09-24 13:00:00|14216.5|14176.5|14213.3|14173.3|14226.5|14176.5|14213.3|14164.9|0
1632488570000|2021-09-24 13:02:50|14211.7|14171.7|14210.8|14170.8|14213.3|14173.3|14210.8|14170.8|0
1632488670000|2021-09-24 13:04:30|14173.6|14113.6|14173.6|14113.6|14173.6|14113.6|14172|14112|3
1632488680000|2021-09-24 13:04:40|14174.5|14114.5|14174.5|14114.5|14174.5|14114.5|14174.5|14114.5|0
1632488740000|2021-09-24 13:05:40|14184.5|14124.5|14149|14125|14184.5|14131.3|14149|14124.5|0
1632488750000|2021-09-24 13:05:50|14154.5|14114.5|14154.5|14114.5|14154.5|14114.5|14154.5|14114.5|0
1632488950000|2021-09-24 13:09:10|14153.3|14093.3|14153.3|14093.3|14153.3|14093.3|14153.3|14093.3|1
1632489000000|2021-09-24 13:10:00|14144.5|14084.5|14141.1|14081.1|14144.5|14084.5|14137|14077|0
1632489010000|2021-09-24 13:10:10|14142|14082|14142|14082|14142|14082|14142|14082|0
1632489070000|2021-09-24 13:11:10|14132|14072|14132|14072|14132|14072|14132|14072|0
1632489140000|2021-09-24 13:12:20|14130.4|14070.4|14123.6|14063.6|14130.4|14070.4|14123.6|14063.6|0
1632489150000|2021-09-24 13:12:30|14124.5|14064.5|14124.5|14064.5|14124.5|14064.5|14124.5|14064.5|0
1632489220000|2021-09-24 13:13:40|14122.9|14062.9|14122|14062|14122.9|14062.9|14122|14062|0
1632489280000|2021-09-24 13:14:40|14123.6|14063.6|14104.5|14064.5|14123.6|14068.1|14104.5|14063.6|0
1632489300000|2021-09-24 13:15:00|14120.9|14060.9|14124.5|14064.5|14124.5|14064.5|14120.9|14060.9|1
1632489310000|2021-09-24 13:15:10|14132.5|14072.5|14145.2|14085.2|14145.2|14085.2|14132.5|14072.5|0
1632489320000|2021-09-24 13:15:20|14140.2|14080.2|14140.2|14080.2|14140.2|14080.2|14140.2|14080.2|0
1632489340000|2021-09-24 13:15:40|14112.6|14072.6|14121.1|14061.1|14121.1|14072.6|14107|14059.5|0
1632489360000|2021-09-24 13:16:00|14122|14062|14122|14062|14122|14062|14122|14062|0
1632489390000|2021-09-24 13:16:30|14110.4|14050.4|14076.3|14036.3|14110.4|14050.4|14076.3|14036.3|6
1632489400000|2021-09-24 13:16:40|14106.3|14046.3|14106.3|14046.3|14106.3|14046.3|14106.3|14046.3|0
1632489520000|2021-09-24 13:18:40|14114.4|14054.4|14117.1|14057.1|14117.1|14057.1|14114.4|14054.4|0
1632489560000|2021-09-24 13:19:20|14125.1|14065.1|14129.6|14069.6|14129.6|14069.6|14125.1|14065.1|0
1632489570000|2021-09-24 13:19:30|14134.6|14074.6|14134.6|14074.6|14134.6|14074.6|14134.6|14074.6|0
1632489630000|2021-09-24 13:20:30|14131.4|14071.4|14127.1|14067.1|14131.4|14071.4|14127.1|14067.1|0
1632489700000|2021-09-24 13:21:40|14122.3|14062.3|14119.6|14059.6|14122.3|14062.3|14119.6|14059.6|0
1632489720000|2021-09-24 13:22:00|14111.2|14071.2|14119.6|14059.6|14119.6|14071.2|14111.2|14059.6|0
1632489740000|2021-09-24 13:22:20|14107.1|14067.1|14107.1|14067.1|14107.1|14067.1|14107.1|14067.1|0
1632489750000|2021-09-24 13:22:30|14099.9|14059.9|14083|14043|14099.9|14059.9|14083|14035.5|1
1632489760000|2021-09-24 13:22:40|14082.1|14042.1|14082.1|14042.1|14082.1|14042.1|14082.1|14042.1|0
1632489780000|2021-09-24 13:23:00|14080.5|14040.5|14079.6|14039.6|14080.5|14040.5|14079.6|14039.6|0
1632489810000|2021-09-24 13:23:30|14070|14046|14062.5|14038.5|14070|14046|14062.5|14038.5|2
1632489820000|2021-09-24 13:23:40|14061.6|14037.6|14061.6|14037.6|14061.6|14037.6|14061.6|14037.6|0
1632489830000|2021-09-24 13:23:50|||||||||1
1632489850000|2021-09-24 13:24:10|||||||||1
1632489860000|2021-09-24 13:24:20|14056.2|14032.2|14064.6|14004.6|14064.6|14032.2|14056.2|14004.6|1
1632489930000|2021-09-24 13:25:30|14047.1|14007.1|14047.1|14007.1|14047.1|14007.1|14047.1|14007.1|0
1632490040000|2021-09-24 13:27:20|14051.6|14011.6|14069.6|14009.6|14069.6|14011.6|14051.6|14009.6|1
1632490050000|2021-09-24 13:27:30|14095.2|14035.2|14109.6|14049.6|14109.6|14049.6|14095.2|14035.2|4
1632490060000|2021-09-24 13:27:40|14069.6|14009.6|14102.1|14042.1|14102.1|14042.1|14069.6|14009.6|2
1632490070000|2021-09-24 13:27:50|14084.6|14024.6|14079.6|14019.6|14084.6|14024.6|14079.6|14019.6|0
1632490080000|2021-09-24 13:28:00|14074.8|14014.8|14072.1|14012.1|14074.8|14014.8|14072.1|14012.1|0
1632490230000|2021-09-24 13:30:30|14070.5|14010.5|14069.6|14009.6|14070.5|14010.5|14069.6|14009.6|0
1632490280000|2021-09-24 13:31:20|14068|14008|14060.3|14020.3|14068|14020.3|14060.3|14007.1|0
1632490290000|2021-09-24 13:31:30|14062.1|14022.1|14062.1|14022.1|14062.1|14022.1|14062.1|14022.1|0
1632490330000|2021-09-24 13:32:10|14064.6|14004.6|14064.6|14004.6|14064.6|14004.6|14064.6|14004.6|0
1632490580000|2021-09-24 13:36:20|14074.6|14014.6|14074.6|14014.6|14074.6|14019.6|14059.6|14014.6|3
1632490840000|2021-09-24 13:40:40|14051.8|14027.8|14051.8|14027.8|14051.8|14027.8|14051.8|14027.8|0
1632490860000|2021-09-24 13:41:00|14049.1|14025.1|14049.1|14025.1|14049.1|14025.1|14049.1|14025.1|0
1632491090000|2021-09-24 13:44:50|14045.5|14021.5|13983|13923|14045.5|14021.5|13980.5|13920.5|8
1632491100000|2021-09-24 13:45:00|13978|13918|13983|13923|13983|13923|13978|13918|3
1632491110000|2021-09-24 13:45:10|13988|13928|13988|13928|13988|13928|13988|13928|0
1632491170000|2021-09-24 13:46:10|13970.5|13930.5|13970.5|13930.5|13970.5|13930.5|13970.5|13930.5|0
1632491200000|2021-09-24 13:46:40|13969.6|13929.6|13968|13928|13969.6|13929.6|13968|13928|1
1632491220000|2021-09-24 13:47:00|13966.4|13926.4|13960.5|13920.5|13966.4|13931.9|13955.9|13920.5|0
1632491240000|2021-09-24 13:47:20|13940|13916|13937.5|13913.5|13940|13916|13937.5|13913.5|0
1632491260000|2021-09-24 13:47:40|13973.1|13913.1|13983|13923|13983|13923|13973.1|13913.1|1
1632491280000|2021-09-24 13:48:00|13979.8|13919.8|13978|13918|13979.8|13919.8|13978|13918|0
1632491290000|2021-09-24 13:48:10|13976.4|13916.4|13973|13913|13976.4|13916.4|13973|13913|0
1632491500000|2021-09-24 13:51:40|13971.4|13911.4|13968.9|13908.9|13971.4|13911.4|13968.9|13908.9|0
1632491530000|2021-09-24 13:52:10|13966.4|13906.4|13966.4|13906.4|13966.4|13918|13958|13906.4|0
1632491550000|2021-09-24 13:52:30|13953|13913|13953|13913|13965.5|13915.5|13953|13905.5|0
1632491680000|2021-09-24 13:54:40|13955.5|13915.5|13955.5|13915.5|13955.5|13915.5|13955.5|13915.5|0
1632491730000|2021-09-24 13:55:30|13962.7|13922.7|13962.7|13922.7|13962.7|13922.7|13962.7|13922.7|0
1632491790000|2021-09-24 13:56:30|13961.1|13921.1|13961.1|13921.1|13961.1|13921.1|13961.1|13921.1|0
1632491830000|2021-09-24 13:57:10|||||||||1
1632491910000|2021-09-24 13:58:30|13962.7|13922.7|13962.7|13922.7|13962.7|13922.7|13962.7|13922.7|0
1632491990000|2021-09-24 13:59:50|13961.1|13921.1|13961.1|13921.1|13961.1|13921.1|13961.1|13921.1|1
1632492000000|2021-09-24 14:00:00|13963.8|13923.8|13963.8|13923.8|13963.8|13923.8|13963.8|13923.8|1
1632492010000|2021-09-24 14:00:10|13961.1|13921.1|13961.1|13921.1|13961.1|13921.1|13961.1|13921.1|0
1632492060000|2021-09-24 14:01:00|13945.6|13921.6|13945.6|13921.6|13945.6|13921.6|13945.6|13921.6|0
1632492090000|2021-09-24 14:01:30|||||||||1
1632492190000|2021-09-24 14:03:10|13947.2|13923.2|13947.2|13923.2|13947.2|13923.2|13947.2|13923.2|0
1632492240000|2021-09-24 14:04:00|13980.2|13920.2|13980.2|13920.2|13980.2|13920.2|13980.2|13920.2|1
1632492340000|2021-09-24 14:05:40|13980.3|13920.3|13980.3|13920.3|13980.3|13920.3|13980.3|13920.3|0
1632492380000|2021-09-24 14:06:20|13981.9|13921.9|13959.1|13935.1|13981.9|13935.1|13957.3|13920.1|0
1632492390000|2021-09-24 14:06:30|13956.4|13932.4|13962.8|13922.8|13962.8|13932.4|13956.4|13922.8|1
1632492400000|2021-09-24 14:06:40|13958.7|13918.7|13945.7|13921.7|13958.7|13924.2|13945.7|13918.7|4
1632492410000|2021-09-24 14:06:50|||||||||1
1632492520000|2021-09-24 14:08:40|13944.1|13920.1|13939.1|13915.1|13954.6|13920.1|13939.1|13914.6|13
1632492530000|2021-09-24 14:08:50|13937.5|13913.5|13974.2|13914.2|13974.2|13919.7|13916.4|13873.7|3
1632492540000|2021-09-24 14:09:00|13973.3|13913.3|13973.3|13913.3|13973.3|13913.3|13973.3|13913.3|0
1632492550000|2021-09-24 14:09:10|13971.5|13911.5|13971.5|13911.5|13971.5|13911.5|13971.5|13911.5|0
1632492570000|2021-09-24 14:09:30|13983.2|13923.2|13984.4|13960.4|13984.4|13960.4|13983.2|13923.2|2
1632492590000|2021-09-24 14:09:50|13996|13972|13998.5|13974.5|13998.5|13974.5|13996|13972|3
1632492600000|2021-09-24 14:10:00|13996|13972|14011.5|13971.5|14011.5|13972|13996|13971.5|1
1632492750000|2021-09-24 14:12:30|||||||||4
1632492760000|2021-09-24 14:12:40|14013.3|13973.3|14013.3|13973.3|14013.3|13973.3|14013.3|13973.3|0
1632492860000|2021-09-24 14:14:20|14014.9|13974.9|14015.8|13975.8|14015.8|13975.8|14014.9|13974.9|0
1632492980000|2021-09-24 14:16:20|14028.3|13968.3|14028.3|13968.3|14028.3|13968.3|14028.3|13968.3|0
1632493000000|2021-09-24 14:16:40|14029.2|13969.2|14029.2|13969.2|14029.2|13969.2|14029.2|13969.2|0
1632493030000|2021-09-24 14:17:10|14035.6|13975.6|14039.2|13979.2|14039.2|13979.2|14035.6|13975.6|0
1632493130000|2021-09-24 14:18:50|14041.7|13981.7|14041.7|13981.7|14041.7|13981.7|14041.7|13981.7|0
1632493330000|2021-09-24 14:22:10|||||||||1
1632493900000|2021-09-24 14:31:40|14038.5|13978.5|14036.7|13976.7|14038.5|13978.5|14036.7|13976.7|0
1632494130000|2021-09-24 14:35:30|||||||||1
1632494180000|2021-09-24 14:36:20|||||||||1
1632494250000|2021-09-24 14:37:30|||||||||1
1632494320000|2021-09-24 14:38:40|14034|13974|14034|13974|14034|13974|14034|13974|0
1632494380000|2021-09-24 14:39:40|14021.5|13961.5|14021.5|13961.5|14021.5|13961.5|14021.5|13961.5|2
1632494440000|2021-09-24 14:40:40|14011.5|13951.5|14011.5|13951.5|14011.5|13951.5|14011.5|13951.5|0
1632494450000|2021-09-24 14:40:50|13999|13939|13999|13939|13999|13939|13999|13939|1
1632494480000|2021-09-24 14:41:20|13997.4|13937.4|13994|13934|13997.4|13937.4|13994|13934|0
1632494550000|2021-09-24 14:42:30|13989.2|13929.2|13986.5|13926.5|13989.2|13929.2|13986.5|13926.5|0
1632494620000|2021-09-24 14:43:40|13981.7|13921.7|13979|13919|13981.7|13921.7|13979|13919|0
1632494720000|2021-09-24 14:45:20|13976.5|13916.5|13976.5|13916.5|13976.5|13916.5|13976.5|13916.5|0
1632494850000|2021-09-24 14:47:30|13978.1|13918.1|13979|13919|13979|13919|13976.5|13916.5|0
1632494860000|2021-09-24 14:47:40|13977.4|13917.4|13978.1|13918.1|13980.6|13920.6|13976.5|13916.5|0
1632494870000|2021-09-24 14:47:50|13979|13919|13979|13919|13981.5|13921.5|13976.5|13916.5|0
1632494880000|2021-09-24 14:48:00|13977.4|13917.4|13979|13919|13979|13919|13976.5|13916.5|0
1632494890000|2021-09-24 14:48:10|13977.4|13917.4|13976.5|13916.5|13981.5|13921.5|13976.5|13916.5|0
1632494900000|2021-09-24 14:48:20|13979|13919|13977.4|13917.4|13981.5|13921.5|13976.5|13916.5|0
1632494910000|2021-09-24 14:48:30|13976.5|13916.5|13976.5|13916.5|13981.5|13921.5|13976.5|13916.5|0
1632494920000|2021-09-24 14:48:40|13978.1|13918.1|13979|13919|13981.5|13921.5|13976.5|13916.5|0
1632494930000|2021-09-24 14:48:50|13976.5|13916.5|13979|13919|13980.6|13920.6|13976.5|13916.5|0
1632494940000|2021-09-24 14:49:00|13976.5|13916.5|13978.1|13918.1|13981.5|13921.5|13976.5|13916.5|0
1632494950000|2021-09-24 14:49:10|13977.4|13917.4|13977.4|13917.4|13981.5|13921.5|13976.5|13916.5|0
1632494960000|2021-09-24 14:49:20|13979|13919|13976.5|13916.5|13981.5|13921.5|13976.5|13916.5|0
1632494970000|2021-09-24 14:49:30|13979|13919|13979|13919|13981.5|13921.5|13976.5|13916.5|0
1632494980000|2021-09-24 14:49:40|13977.4|13917.4|13977.4|13917.4|13981.5|13921.5|13976.5|13916.5|0
1632494990000|2021-09-24 14:49:50|13978.1|13918.1|13977.4|13917.4|13981.5|13921.5|13976.5|13916.5|0
1632495000000|2021-09-24 14:50:00|13976.5|13916.5|13979|13919|13981.5|13921.5|13976.5|13916.5|0
1632495010000|2021-09-24 14:50:10|13976.5|13916.5|13976.5|13916.5|13980.6|13920.6|13976.5|13916.5|0
1632495020000|2021-09-24 14:50:20|13979|13919|13976.5|13916.5|13981.5|13921.5|13976.5|13916.5|0
1632495030000|2021-09-24 14:50:30|13979|13919|13981.5|13921.5|13981.5|13921.5|13976.5|13916.5|0
1632495040000|2021-09-24 14:50:40|13979.9|13919.9|13979|13919|13981.5|13921.5|13976.5|13916.5|0
1632495050000|2021-09-24 14:50:50|13980.6|13920.6|13980.6|13920.6|13981.5|13933.1|13973.1|13916.5|0
1632495060000|2021-09-24 14:51:00|13981.5|13921.5|13980.6|13920.6|13981.5|13921.5|13977.4|13917.4|0
1632495070000|2021-09-24 14:51:10|13979|13919|13981.5|13921.5|13981.5|13921.5|13976.5|13916.5|0
1632495080000|2021-09-24 14:51:20|13979.9|13919.9|13981.5|13921.5|13982.4|13934|13974|13916.5|0
1632495090000|2021-09-24 14:51:30|13979|13919|13977.4|13917.4|13981.5|13921.5|13976.5|13916.5|0
1632495100000|2021-09-24 14:51:40|13978.1|13918.1|13981.5|13921.5|13981.5|13921.5|13976.5|13916.5|0
1632495110000|2021-09-24 14:51:50|13979.9|13919.9|13979.9|13919.9|13981.5|13933.1|13973.1|13916.5|0
1632495120000|2021-09-24 14:52:00|13979|13919|13978.1|13918.1|13981.5|13921.5|13976.5|13916.5|0
1632495130000|2021-09-24 14:52:10|13980.6|13920.6|13979|13919|13982.4|13934|13973.1|13916.5|0
1632495140000|2021-09-24 14:52:20|13980.6|13920.6|13977.4|13917.4|13982.4|13934|13974|13916.5|0
1632495150000|2021-09-24 14:52:30|13976.5|13916.5|13981.5|13921.5|13981.5|13921.5|13976.5|13916.5|0
1632495160000|2021-09-24 14:52:40|13979.9|13919.9|13978.1|13918.1|13981.5|13921.5|13976.5|13916.5|0
1632495170000|2021-09-24 14:52:50|13980.6|13920.6|13980.6|13920.6|13981.5|13921.5|13976.5|13916.5|0
1632495180000|2021-09-24 14:53:00|13979.9|13919.9|13979.9|13919.9|13981.5|13921.5|13976.5|13916.5|0
1632495190000|2021-09-24 14:53:10|13980.6|13920.6|13979|13919|13981.5|13921.5|13976.5|13916.5|0
1632495200000|2021-09-24 14:53:20|13980.6|13920.6|13976.5|13916.5|13981.5|13921.5|13976.5|13916.5|0
1632495210000|2021-09-24 14:53:30|13978.1|13918.1|13979.9|13919.9|13981.5|13921.5|13976.5|13916.5|0
1632495220000|2021-09-24 14:53:40|13976.5|13916.5|13979|13919|13981.5|13921.5|13976.5|13916.5|0
1632495230000|2021-09-24 14:53:50|13981.5|13921.5|13977.4|13917.4|13981.5|13921.5|13976.5|13916.5|0
1632495240000|2021-09-24 14:54:00|13976.5|13916.5|13979|13919|13981.5|13921.5|13976.5|13916.5|0
1632495250000|2021-09-24 14:54:10|13980.6|13920.6|13979.9|13919.9|13981.5|13921.5|13976.5|13916.5|0
1632495260000|2021-09-24 14:54:20|13976.5|13916.5|13977.4|13917.4|13981.5|13921.5|13976.5|13916.5|0
1632495270000|2021-09-24 14:54:30|13976.5|13916.5|13979|13919|13981.5|13921.5|13976.5|13916.5|1
1632495280000|2021-09-24 14:54:40|13981.5|13921.5|13979.9|13919.9|13982.4|13933.1|13973.1|13919|0
1632495290000|2021-09-24 14:54:50|13981.5|13921.5|13980.6|13920.6|13982.4|13933.1|13973.1|13919|0
1632495300000|2021-09-24 14:55:00|13981.5|13921.5|13979.9|13919.9|13982.4|13934|13972.2|13919|1
1632495310000|2021-09-24 14:55:10|13980.6|13920.6|13979|13919|13981.5|13934|13973.1|13919|0
1632495320000|2021-09-24 14:55:20|13981.5|13921.5|13979|13919|13982.5|13934|13973.1|13919|0
1632495330000|2021-09-24 14:55:30|13980.6|13920.6|13977.5|13917.5|13982.5|13934|13973.1|13916.5|0
1632495340000|2021-09-24 14:55:40|13978.1|13918.1|13978.1|13918.1|13980.6|13920.6|13976.5|13916.5|0
1632495350000|2021-09-24 14:55:50|13980.6|13920.6|13976.5|13916.5|13981.5|13921.5|13976.5|13916.5|0
1632495360000|2021-09-24 14:56:00|13979|13919|13978.1|13918.1|13981.5|13921.5|13976.5|13916.5|0
1632495370000|2021-09-24 14:56:10|13977.5|13917.5|13978.1|13918.1|13981.6|13921.6|13976.5|13916.5|0
1632495380000|2021-09-24 14:56:20|13977.5|13917.5|13978.1|13918.1|13981.6|13921.6|13976.6|13916.6|0
1632495390000|2021-09-24 14:56:30|13979.1|13919.1|13978.1|13918.1|13981.6|13921.6|13976.6|13916.6|0
1632495400000|2021-09-24 14:56:40|13976.6|13916.6|13977.5|13917.5|13981.6|13921.6|13976.6|13916.6|0
1632495410000|2021-09-24 14:56:50|13978.1|13918.1|13976.6|13916.6|13981.6|13921.6|13976.6|13916.6|0
1632495420000|2021-09-24 14:57:00|13979.1|13919.1|13978.1|13918.1|13981.6|13921.6|13976.6|13916.6|0
1632495430000|2021-09-24 14:57:10|13977.5|13917.5|13976.6|13916.6|13981.6|13921.6|13976.6|13916.6|0
1632495440000|2021-09-24 14:57:20|13979.1|13919.1|13976.6|13916.6|13981.6|13921.6|13976.6|13916.6|0
1632495450000|2021-09-24 14:57:30|13979.1|13919.1|13976.6|13916.6|13980.7|13920.7|13976.6|13916.6|0
1632495460000|2021-09-24 14:57:40|13978.2|13918.2|13976.6|13916.6|13980.7|13920.7|13976.6|13916.6|0
1632495470000|2021-09-24 14:57:50|13978.2|13918.2|13978.2|13918.2|13980.7|13920.7|13976.6|13916.6|0
1632495480000|2021-09-24 14:58:00|13979.1|13919.1|13976.6|13916.6|13981.6|13921.6|13976.6|13916.6|0
1632495490000|2021-09-24 14:58:10|13979.1|13919.1|13980|13920|13981.6|13933.2|13973.2|13916.6|0
1632495500000|2021-09-24 14:58:20|13980.7|13920.7|13979.1|13919.1|13982.5|13934.1|13973.2|13919.1|0
1632495510000|2021-09-24 14:58:30|13980.7|13920.7|13979.1|13919.1|13982.5|13934.1|13973.2|13919.1|0
1632495520000|2021-09-24 14:58:40|13980.7|13920.7|13980|13920|13982.5|13934.1|13973.2|13919.1|0
1632495530000|2021-09-24 14:58:50|13980.7|13920.7|13965|13925|13982.5|13934.1|13963.2|13911.6|0
1632495540000|2021-09-24 14:59:00|13964.1|13924.1|13966.6|13926.6|13967.5|13937.1|13960.2|13924.1|0
1632495550000|2021-09-24 14:59:10|13965|13925|13967.5|13927.5|13967.5|13937.1|13960.2|13924.1|0
1632495560000|2021-09-24 14:59:20|13964.1|13924.1|13964.1|13924.1|13967.5|13937.1|13960.2|13924.1|0
1632495570000|2021-09-24 14:59:30|13965.7|13925.7|13965|13925|13966.6|13937.1|13960.2|13924.1|0
1632495580000|2021-09-24 14:59:40|13966.6|13926.6|13967.5|13927.5|13967.5|13937.1|13960.2|13924.1|0
1632495590000|2021-09-24 14:59:50|13964.1|13924.1|13966.6|13926.6|13967.5|13937.1|13960.2|13924.1|0
1632495600000|2021-09-24 15:00:00|13961.1|13937.1|13963.2|13923.2|13974.1|13937.1|13961.1|13911.6|0
1632495610000|2021-09-24 15:00:10|13971.6|13911.6|13964.1|13924.1|13973.2|13926.6|13963.2|13911.6|0
1632495620000|2021-09-24 15:00:20|13971.6|13911.6|13963.2|13923.2|13974.1|13925.7|13962.5|13911.6|0
1632495630000|2021-09-24 15:00:30|13971.6|13911.6|13964.1|13924.1|13973.2|13926.6|13962.5|13911.6|0
1632495640000|2021-09-24 15:00:40|13971.6|13911.6|13964.1|13924.1|13974.1|13925.7|13961.6|13911.6|0
1632495650000|2021-09-24 15:00:50|13972.5|13912.5|13963.2|13923.2|13974.1|13925.7|13961.6|13911.6|0
1632495660000|2021-09-24 15:01:00|13971.6|13911.6|13971.6|13911.6|13972.5|13926.6|13961.6|13911.6|0
1632495670000|2021-09-24 15:01:10|13964.1|13924.1|13971.6|13911.6|13973.2|13926.6|13961.6|13911.6|0
1632495680000|2021-09-24 15:01:20|13963.2|13923.2|13963.2|13923.2|13974.1|13925.7|13962.5|13911.6|0
1632495690000|2021-09-24 15:01:30|13964.1|13924.1|13971.6|13911.6|13973.2|13924.8|13962.5|13911.6|0
1632495700000|2021-09-24 15:01:40|13964.1|13924.1|13972.5|13912.5|13972.5|13926.6|13961.6|13911.6|0
1632495710000|2021-09-24 15:01:50|13964.1|13924.1|13967.1|13907.1|13972.5|13926.6|13958.6|13904.6|0
1632495720000|2021-09-24 15:02:00|13959.6|13919.6|13965.5|13905.5|13968|13919.6|13958.6|13904.6|0
1632495730000|2021-09-24 15:02:10|13967.1|13907.1|13964.6|13904.6|13967.1|13907.1|13964.6|13904.6|0
1632495940000|2021-09-24 15:05:40|13983.9|13923.9|13984.1|13944.1|13991.6|13945|13975.9|13915.9|12
1632496030000|2021-09-24 15:07:10|13983.5|13943.5|13983.5|13943.5|13983.5|13943.5|13983.5|13943.5|0
1632496040000|2021-09-24 15:07:20|13973.9|13949.9|14000.9|13940.9|14005.9|13950.8|13973.9|13940.9|1
1632496060000|2021-09-24 15:07:40|13998.2|13938.2|13998.2|13938.2|13998.2|13938.2|13998.2|13938.2|0
1632496070000|2021-09-24 15:07:50|14000.7|13940.7|14002.3|13942.3|14002.3|13942.3|14000.7|13940.7|0
1632496080000|2021-09-24 15:08:00|14000.7|13940.7|14000.7|13940.7|14000.7|13940.7|14000.7|13940.7|0
1632496090000|2021-09-24 15:08:10|13998.2|13938.2|13997.5|13937.5|14000.7|13940.7|13996.6|13936.6|0
1632496110000|2021-09-24 15:08:30|13995.7|13935.7|13995.7|13935.7|13995.7|13935.7|13995.7|13935.7|0
1632496220000|2021-09-24 15:10:20|13988.2|13928.2|13985.7|13925.7|13988.2|13928.2|13985.7|13925.7|0
1632496260000|2021-09-24 15:11:00|13987.3|13927.3|13988.2|13928.2|13988.2|13928.2|13987.3|13927.3|0
1632496270000|2021-09-24 15:11:10|13990.7|13930.7|13993.2|13933.2|13993.2|13933.2|13990.7|13930.7|0
1632496320000|2021-09-24 15:12:00|13990.7|13930.7|13990.7|13930.7|13990.7|13930.7|13990.7|13930.7|0
1632496330000|2021-09-24 15:12:10|13979.1|13939.1|13979.1|13939.1|13979.1|13939.1|13979.1|13939.1|0
1632496350000|2021-09-24 15:12:30|13978.2|13938.2|13978.2|13938.2|13978.2|13938.2|13978.2|13938.2|0
1632496370000|2021-09-24 15:12:50|14006.4|13946.4|14015.5|13975.5|14015.5|13975.5|14006.4|13946.4|2
1632496450000|2021-09-24 15:14:10|14020|13980|14020|13980|14020|13980|14020|13980|0
1632496460000|2021-09-24 15:14:20|14035.7|13975.7|14015.7|13955.7|14035.7|13975.7|14015.7|13955.7|6
1632496470000|2021-09-24 15:14:30|14017.3|13957.3|14040.7|14000.7|14040.7|14000.7|14013.2|13953.2|0
1632496500000|2021-09-24 15:15:00|14042.7|13982.7|14047.3|13987.3|14047.3|13987.3|14022.3|13962.3|5
1632496510000|2021-09-24 15:15:10|14048.9|13988.9|14048.9|13988.9|14048.9|13988.9|14048.9|13988.9|0
1632496610000|2021-09-24 15:16:50|14065.2|14005.2|14043.9|13983.9|14065.2|14005.2|14043|13983|1
1632496620000|2021-09-24 15:17:00|14040.7|13980.7|14043|13983|14043|13983|14033.2|13973.2|0
1632496630000|2021-09-24 15:17:10|14039.8|13979.8|14041.4|13981.4|14041.4|13981.4|14037.3|13977.3|0
1632496640000|2021-09-24 15:17:20|14042.3|13982.3|14041.4|13981.4|14042.3|13982.3|14039.8|13979.8|0
1632496710000|2021-09-24 15:18:30|14039.8|13979.8|14038.9|13978.9|14039.8|13979.8|14038.9|13978.9|0
1632496850000|2021-09-24 15:20:50|14033.2|13973.2|14030.7|13970.7|14033.2|13973.2|14030.7|13970.7|0
1632496920000|2021-09-24 15:22:00|14035.5|13975.5|14027.7|13967.7|14035.5|13975.5|14027.7|13967.7|0
1632496930000|2021-09-24 15:22:10|14023.2|13963.2|14023.2|13963.2|14023.2|13963.2|14023.2|13963.2|0
1632496970000|2021-09-24 15:22:50|14018.2|13958.2|14006.6|13946.6|14018.2|13958.2|13998.2|13946.6|1
1632496980000|2021-09-24 15:23:00|14005.7|13945.7|14005.7|13945.7|14005.7|13945.7|14005.7|13945.7|0
1632497120000|2021-09-24 15:25:20|14003.2|13943.2|14003.2|13943.2|14003.2|13943.2|14003.2|13943.2|0
1632497140000|2021-09-24 15:25:40|13996.8|13936.8|13990.7|13930.7|13996.8|13936.8|13990.7|13930.7|0
1632497240000|2021-09-24 15:27:20|13995.7|13935.7|13983.2|13923.2|13995.7|13935.7|13983.2|13923.2|0
1632497370000|2021-09-24 15:29:30|13984.8|13924.8|13985.7|13925.7|13985.7|13925.7|13984.8|13924.8|0
1632497720000|2021-09-24 15:35:20|13992.1|13932.1|13994.8|13934.8|13994.8|13934.8|13992.1|13932.1|1
1632497730000|2021-09-24 15:35:30|13995.7|13935.7|13995.7|13935.7|13995.7|13935.7|13995.7|13935.7|0
1632497760000|2021-09-24 15:36:00|||||||||1
1632497810000|2021-09-24 15:36:50|13970.7|13930.7|13970.7|13930.7|13970.7|13930.7|13970.7|13930.7|0
1632498020000|2021-09-24 15:40:20|13977.5|13917.5|13975.7|13915.7|13977.5|13917.5|13975.7|13915.7|1
1632498400000|2021-09-24 15:46:40|13975.8|13915.8|13975.8|13915.8|13975.8|13915.8|13975.8|13915.8|0
1632498720000|2021-09-24 15:52:00|13985.3|13925.3|13990.8|13930.8|13990.8|13930.8|13985.3|13925.3|3
1632498870000|2021-09-24 15:54:30|13989.2|13929.2|14016.5|13956.5|14018.1|13958.1|13989.2|13929.2|2
1632498920000|2021-09-24 15:55:20|14046.5|13986.5|14046.5|13986.5|14046.5|13986.5|14046.5|13986.5|0
1632498960000|2021-09-24 15:56:00|14035.3|13975.3|14034|13974|14035.3|13975.3|14029|13969|0
1632499140000|2021-09-24 15:59:00|14036.5|13976.5|14036.5|13976.5|14036.5|13976.5|14036.5|13976.5|0
1632499220000|2021-09-24 16:00:20|14028.3|13968.3|14026.7|13966.7|14028.3|13968.3|14026.7|13966.7|0
1632499230000|2021-09-24 16:00:30|14025.8|13965.8|14025.8|13965.8|14025.8|13965.8|14025.8|13965.8|0
1632499270000|2021-09-24 16:01:10|14027.4|13967.4|14028.3|13968.3|14028.3|13968.3|14027.4|13967.4|0
1632499330000|2021-09-24 16:02:10|14029.9|13969.9|14029.2|13969.2|14030.8|13970.8|14029.2|13969.2|0
1632499350000|2021-09-24 16:02:30|14028.3|13968.3|14028.3|13968.3|14028.3|13968.3|14028.3|13968.3|0
1632499440000|2021-09-24 16:04:00|14030.8|13970.8|14030.8|13970.8|14030.8|13970.8|14030.8|13970.8|0
1632499640000|2021-09-24 16:07:20|14033.3|13973.3|14033.3|13973.3|14033.3|13973.3|14033.3|13973.3|0
1632499660000|2021-09-24 16:07:40|14034.9|13974.9|14033.3|13973.3|14035.8|13975.8|14033.3|13973.3|0
1632499740000|2021-09-24 16:09:00|14034.9|13974.9|14035.8|13975.8|14035.8|13975.8|14034.9|13974.9|0
1632499990000|2021-09-24 16:13:10|14038.3|13978.3|14035.8|13975.8|14038.3|13978.3|14035.8|13975.8|0
1632500000000|2021-09-24 16:13:20|14037.4|13977.4|14038.3|13978.3|14038.3|13978.3|14037.4|13977.4|0
1632500110000|2021-09-24 16:15:10|14040.8|13980.8|14040.8|13980.8|14040.8|13980.8|14040.8|13980.8|0
1632500120000|2021-09-24 16:15:20|14043.3|13983.3|14058.3|13998.3|14058.3|13998.3|14043.3|13983.3|1
1632500130000|2021-09-24 16:15:30|14059.9|13999.9|14059.9|13999.9|14060.8|14000.8|14058.3|13998.3|0
1632500140000|2021-09-24 16:15:40|14060.8|14000.8|14060.8|14000.8|14060.8|14000.8|14060.8|14000.8|1
1632500280000|2021-09-24 16:18:00|14058.3|13998.3|14058.3|13998.3|14058.3|13998.3|14058.3|13998.3|0
1632500720000|2021-09-24 16:25:20|14033.3|13973.3|14033.3|13973.3|14033.3|13973.3|14033.3|13973.3|4
1632500740000|2021-09-24 16:25:40|14031.7|13971.7|14033.3|13973.3|14033.3|13973.3|14031.7|13971.7|1
1632500760000|2021-09-24 16:26:00|14030.8|13970.8|14030.8|13970.8|14030.8|13970.8|14030.8|13970.8|1
1632500810000|2021-09-24 16:26:50|14033.3|13973.3|14034.2|13974.2|14035.8|13975.8|14020.8|13960.8|2
1632500820000|2021-09-24 16:27:00|14033.3|13973.3|14033.3|13973.3|14033.3|13973.3|14033.3|13973.3|0
1632500860000|2021-09-24 16:27:40|14030.6|13970.6|14027.4|13967.4|14030.6|13970.6|14025.8|13965.8|2
1632500880000|2021-09-24 16:28:00|||||||||1
1632500950000|2021-09-24 16:29:10|14026.5|13966.5|14019.9|13959.9|14026.5|13966.5|14019.9|13959.9|1
1632500970000|2021-09-24 16:29:30|14018.3|13958.3|13995.8|13935.8|14018.3|13958.3|13990.8|13930.8|0
1632500980000|2021-09-24 16:29:40|13993.3|13933.3|13995.8|13935.8|13995.8|13935.8|13990.8|13930.8|0
1632500990000|2021-09-24 16:29:50|||||||||1
1632501010000|2021-09-24 16:30:10|13992.6|13932.6|13988.3|13928.3|13992.6|13932.6|13988.3|13928.3|1
1632501020000|2021-09-24 16:30:20|13986.7|13926.7|13985.8|13925.8|13986.7|13926.7|13985.8|13925.8|1
1632501030000|2021-09-24 16:30:30|13983.3|13923.3|13983.3|13923.3|13983.3|13923.3|13983.3|13923.3|0
1632501050000|2021-09-24 16:30:50|13985.8|13925.8|13985.8|13925.8|13985.8|13925.8|13985.8|13925.8|0
1632501120000|2021-09-24 16:32:00|13984.2|13924.2|13983.3|13923.3|13984.9|13924.9|13980.8|13920.8|0
1632501170000|2021-09-24 16:32:50|13981.7|13921.7|13975.8|13915.8|13982.4|13922.4|13975.8|13915.8|1
1632501180000|2021-09-24 16:33:00|13978.3|13918.3|13978.3|13918.3|13978.3|13918.3|13975.8|13915.8|1
1632501230000|2021-09-24 16:33:50|13981.1|13921.1|13985.8|13925.8|13985.8|13925.8|13981.1|13921.1|1
1632501310000|2021-09-24 16:35:10|13984.3|13924.3|13973.3|13913.3|13984.3|13924.3|13973.3|13913.3|0
1632501370000|2021-09-24 16:36:10|13973.4|13913.4|13973.4|13913.4|13973.4|13913.4|13973.4|13913.4|0
1632501450000|2021-09-24 16:37:30|13970.9|13910.9|13970.9|13910.9|13970.9|13910.9|13970.9|13910.9|0
1632501510000|2021-09-24 16:38:30|13958.4|13918.4|13958.4|13918.4|13958.4|13918.4|13958.4|13918.4|0
1632501620000|2021-09-24 16:40:20|13956.8|13916.8|13943.8|13919.8|13956.8|13921.4|13943.8|13916.8|0
1632501630000|2021-09-24 16:40:30|13942.9|13918.9|13942.9|13918.9|13942.9|13918.9|13942.9|13918.9|0
1632501640000|2021-09-24 16:40:40|13940.4|13916.4|13974.3|13914.3|13980.9|13920.9|13935.4|13911.4|8
1632501650000|2021-09-24 16:40:50|13975|13915|13975.9|13915.9|13975.9|13915.9|13975|13915|0
1632501740000|2021-09-24 16:42:20|13991.3|13967.3|13991.3|13967.3|13991.3|13967.3|13991.3|13967.3|2
1632501760000|2021-09-24 16:42:40|13989.7|13965.7|13975.9|13915.9|13989.7|13965.7|13975.9|13915.9|4
1632501780000|2021-09-24 16:43:00|13978.4|13918.4|13978.4|13918.4|13978.4|13918.4|13978.4|13918.4|0
1632501840000|2021-09-24 16:44:00|13975.9|13915.9|13977.5|13917.5|13977.5|13917.5|13975.9|13915.9|0
1632501850000|2021-09-24 16:44:10|13978.4|13918.4|13978.4|13918.4|13978.4|13918.4|13978.4|13918.4|0
1632502060000|2021-09-24 16:47:40|13975.9|13915.9|13975.9|13915.9|13975.9|13915.9|13975.9|13915.9|0
1632502070000|2021-09-24 16:47:50|13980.9|13920.9|13980.9|13920.9|13980.9|13920.9|13980.9|13920.9|1
1632502120000|2021-09-24 16:48:40|13979.3|13919.3|13978.4|13918.4|13979.3|13919.3|13978.4|13918.4|0
1632502740000|2021-09-24 16:59:00|13985.2|13925.2|13980.9|13920.9|13985.2|13925.2|13978.4|13918.4|2
1632502770000|2021-09-24 16:59:30|13970.9|13946.9|13970.9|13946.9|13970.9|13946.9|13970.9|13946.9|0
1632502780000|2021-09-24 16:59:40|13975.4|13951.4|13985.9|13925.9|13985.9|13951.4|13975.4|13925.9|0
1632502790000|2021-09-24 16:59:50|13983.4|13923.4|13983.4|13923.4|13983.4|13923.4|13983.4|13923.4|0
1632502920000|2021-09-24 17:02:00|13980.2|13920.2|13978.4|13918.4|13980.2|13920.2|13976.8|13916.8|0
1632502940000|2021-09-24 17:02:20|13971.6|13931.6|13980.9|13920.9|13981.8|13931.6|13971.6|13920.9|0
1632503010000|2021-09-24 17:03:30|13976.1|13916.1|13976.8|13916.8|13976.8|13916.8|13975.2|13915.2|0
1632503110000|2021-09-24 17:05:10|13966.8|13942.8|13970.9|13930.9|13988.4|13942.8|13966.8|13928.4|1
1632503380000|2021-09-24 17:09:40|13968.4|13928.4|13968.4|13928.4|13968.4|13928.4|13968.4|13928.4|0
1632503440000|2021-09-24 17:10:40|13970.9|13930.9|13970.9|13930.9|13970.9|13930.9|13968.4|13928.4|0
1632503610000|2021-09-24 17:13:30|13985.7|13925.7|13988.4|13928.4|13988.4|13928.4|13985.7|13925.7|2
1632503630000|2021-09-24 17:13:50|13985.9|13925.9|13972.5|13932.5|13985.9|13935.9|13972.5|13925.9|0
1632503640000|2021-09-24 17:14:00|13973.4|13933.4|13973.4|13933.4|13973.4|13933.4|13973.4|13933.4|0
1632503870000|2021-09-24 17:17:50|||||||||1
1632504000000|2021-09-24 17:20:00|13972.5|13932.5|13980.9|13920.9|13980.9|13932.5|13972.5|13919.3|2
1632504080000|2021-09-24 17:21:20|13969.3|13929.3|13965.9|13925.9|13976.8|13929.3|13965|13916.8|0
1632504240000|2021-09-24 17:24:00|13962.8|13922.8|13954.5|13930.5|13962.8|13930.5|13954.5|13920.9|0
1632504250000|2021-09-24 17:24:10|13955.4|13931.4|13952.9|13928.9|13955.4|13931.4|13950.4|13926.4|0
1632504330000|2021-09-24 17:25:30|13953|13929|13953|13929|13953|13929|13953|13929|0
1632504340000|2021-09-24 17:25:40|13988.5|13928.5|13988.5|13928.5|13988.5|13928.5|13988.5|13928.5|1
1632504360000|2021-09-24 17:26:00|13986.6|13948.5|13988|13928|13988.7|13948.5|13986.6|13928|1
1632504370000|2021-09-24 17:26:10|13986.2|13926.2|13986.2|13926.2|13986.2|13926.2|13986.2|13926.2|0
1632504380000|2021-09-24 17:26:20|13978.5|13918.5|13980|13920|13980|13920|13978.5|13918.5|0
1632504390000|2021-09-24 17:26:30|13981|13921|13981|13921|13981|13921|13981|13921|0
1632504430000|2021-09-24 17:27:10|13976|13916|13968.5|13928.5|13976|13928.5|13968.5|13916|0
1632504440000|2021-09-24 17:27:20|13963.5|13923.5|13966|13926|13966|13926|13963.5|13923.5|0
1632504530000|2021-09-24 17:28:50|13961|13921|13961|13921|13961|13921|13961|13921|0
1632504540000|2021-09-24 17:29:00|13948|13924|13948|13924|13948|13924|13948|13924|0
1632504550000|2021-09-24 17:29:10|13946.4|13922.4|13945.5|13921.5|13947.1|13923.1|13943|13919|1
1632504560000|2021-09-24 17:29:20|13943|13919|13943|13919|13943|13919|13943|13919|0
1632504570000|2021-09-24 17:29:30|13944.6|13920.6|13925.5|13885.5|13945.5|13921.5|13924.8|13876.4|13
1632504580000|2021-09-24 17:29:40|13951.4|13891.4|13986|13926|13986|13928.5|13933.5|13881.9|7
1632504590000|2021-09-24 17:29:50|13983.5|13923.5|13971.9|13911.9|13983.5|13923.5|13971.9|13911.9|3
1632504600000|2021-09-24 17:30:00|13975.1|13915.1|13981.9|13921.9|13983.5|13923.5|13975.1|13915.1|0
1632504610000|2021-09-24 17:30:10|13979.4|13919.4|13978.5|13918.5|13979.4|13919.4|13976.9|13916.9|0
1632504660000|2021-09-24 17:31:00|13976|13916|13971.9|13911.9|13976|13923.5|13963.5|13911.9|0
1632504680000|2021-09-24 17:31:20|13963.5|13923.5|13963.5|13923.5|13971.9|13923.5|13963.5|13911.9|0
1632504700000|2021-09-24 17:31:40|13971.9|13911.9|13963.5|13923.5|13971.9|13923.5|13963.5|13911.9|0
1632504780000|2021-09-24 17:33:00|13961|13921|13959.4|13919.4|13961|13921|13959.4|13919.4|0
1632504790000|2021-09-24 17:33:10|13946.6|13922.6|13959.4|13919.4|13959.4|13922.6|13943.9|13919.4|1
1632504810000|2021-09-24 17:33:30|13976.9|13916.9|13976.9|13916.9|13976.9|13916.9|13976.9|13916.9|0
1632504820000|2021-09-24 17:33:40|13978.5|13918.5|13978.5|13918.5|13978.5|13918.5|13976|13916|0
1632504830000|2021-09-24 17:33:50|13976.9|13916.9|13976.9|13916.9|13976.9|13916.9|13976.9|13916.9|0
1632504840000|2021-09-24 17:34:00|||||||||2
1632504870000|2021-09-24 17:34:30|13974.4|13914.4|13974.4|13914.4|13974.4|13914.4|13974.4|13914.4|0
1632505000000|2021-09-24 17:36:40|13977.6|13917.6|13979.4|13919.4|13979.4|13919.4|13977.6|13917.6|0
1632505070000|2021-09-24 17:37:50|13981|13921|13981.9|13921.9|13981.9|13921.9|13981|13921|0
1632505090000|2021-09-24 17:38:10|13983.5|13923.5|13984.4|13924.4|13984.4|13924.4|13983.5|13923.5|0
1632505110000|2021-09-24 17:38:30|13994.4|13934.4|13994.4|13934.4|13994.4|13934.4|13994.4|13934.4|0
1632505240000|2021-09-24 17:40:40|13996|13936|13996.9|13936.9|13996.9|13936.9|13996|13936|0
1632505250000|2021-09-24 17:40:50|13994.4|13934.4|13994.4|13934.4|13994.4|13934.4|13994.4|13934.4|0
1632505460000|2021-09-24 17:44:20|14001|13941|14005.1|13945.1|14005.1|13945.1|14001|13941|1
1632505470000|2021-09-24 17:44:30|14006|13946|14006|13946|14006|13946|14006|13946|0
1632505560000|2021-09-24 17:46:00|14007.6|13947.6|14004.4|13944.4|14008.5|13948.5|14004.4|13944.4|0
1632505570000|2021-09-24 17:46:10|14003.5|13943.5|14006|13946|14006|13946|13998.5|13938.5|0
1632505700000|2021-09-24 17:48:20|14007.6|13947.6|14003.5|13943.5|14007.6|13947.6|14003.5|13943.5|0
1632505710000|2021-09-24 17:48:30|14013.5|13953.5|14012.6|13952.6|14016|13956|14011|13951|0
1632505720000|2021-09-24 17:48:40|14008.5|13948.5|14011.9|13951.9|14018.5|13958.5|14006|13946|0
1632505730000|2021-09-24 17:48:50|14008.5|13948.5|14003.5|13943.5|14015.1|13955.1|14003.5|13943.5|0
1632505750000|2021-09-24 17:49:10|14021|13961|14018.5|13958.5|14021|13961|14013.5|13953.5|3
1632505780000|2021-09-24 17:49:40|14020.1|13960.1|14023.5|13963.5|14023.5|13963.5|14020.1|13960.1|0
1632505800000|2021-09-24 17:50:00|14025.1|13965.1|14026|13966|14026|13966|14025.1|13965.1|0
1632505820000|2021-09-24 17:50:20|14022.8|13962.8|14021|13961|14022.8|13962.8|14021|13961|1
1632505860000|2021-09-24 17:51:00|14019.4|13959.4|14031|13971|14031|13971|14018.5|13958.5|5
1632505870000|2021-09-24 17:51:10|14028.5|13968.5|14021|13961|14028.5|13968.5|14021|13961|0
1632505880000|2021-09-24 17:51:20|14022.6|13962.6|14023.5|13963.5|14023.5|13963.5|14022.6|13962.6|0
1632505890000|2021-09-24 17:51:30|14021|13961|14023.5|13963.5|14023.5|13963.5|14021|13961|0
1632505910000|2021-09-24 17:51:50|14017.1|13957.1|14011|13951|14017.1|13957.1|14011|13951|0
1632505920000|2021-09-24 17:52:00|14008.5|13948.5|14012.6|13952.6|14012.6|13952.6|14006.9|13946.9|0
1632505930000|2021-09-24 17:52:10|14013.5|13953.5|14016|13956|14023.1|13963.1|14013.5|13953.5|0
1632505940000|2021-09-24 17:52:20|14014.4|13954.4|14013.5|13953.5|14014.4|13954.4|14013.5|13953.5|0
1632505970000|2021-09-24 17:52:50|14015.1|13955.1|14014.4|13954.4|14024.9|13964.9|14014.4|13954.4|0
1632505980000|2021-09-24 17:53:00|14013.5|13953.5|14011|13951|14013.5|13953.5|14011|13951|0
1632506030000|2021-09-24 17:53:50|14012.6|13952.6|14011.9|13951.9|14016|13956|14011.9|13951.9|0
1632506040000|2021-09-24 17:54:00|14011|13951|14012.6|13952.6|14012.6|13952.6|14011|13951|0
1632506050000|2021-09-24 17:54:10|14011.9|13951.9|14031|13971|14031|13971|14011|13951|0
1632506060000|2021-09-24 17:54:20|14013.5|13953.5|14026|13966|14028.5|13968.5|14011|13951|2
1632506070000|2021-09-24 17:54:30|14021|13961|14026.9|13966.9|14028.5|13968.5|14013.5|13953.5|0
1632506080000|2021-09-24 17:54:40|14021|13961|14023.5|13963.5|14028.5|13968.5|14013.5|13953.5|0
1632506090000|2021-09-24 17:54:50|14021|13961|14026|13966|14046|13986|14016|13956|1
1632506100000|2021-09-24 17:55:00|14022.8|13962.8|14022.8|13962.8|14022.8|13962.8|14022.8|13962.8|0
1632506110000|2021-09-24 17:55:10|14018.5|13958.5|14018.5|13958.5|14018.5|13958.5|14018.5|13958.5|0
1632506190000|2021-09-24 17:56:30|14016|13956|14016|13956|14016|13956|14016|13956|0
1632506310000|2021-09-24 17:58:30|14011|13951|14011|13951|14011|13951|14011|13951|1
1632506320000|2021-09-24 17:58:40|14009.4|13949.4|14008.5|13948.5|14009.4|13949.4|14008.5|13948.5|1
1632506330000|2021-09-24 17:58:50|||||||||1
1632506340000|2021-09-24 17:59:00|||||||||1
1632506350000|2021-09-24 17:59:10|14010.1|13950.1|14010.1|13950.1|14010.1|13950.1|14010.1|13950.1|0
1632506360000|2021-09-24 17:59:20|14008.5|13948.5|14003.5|13943.5|14008.5|13948.5|14003.5|13943.5|1
1632506370000|2021-09-24 17:59:30|14001|13941|13998.5|13938.5|14001|13941|13998.5|13938.5|1
1632506380000|2021-09-24 17:59:40|13996|13936|13988.5|13928.5|13996|13936|13988.5|13928.5|4
1632506390000|2021-09-24 17:59:50|13983.7|13923.7|13951.5|13891.5|13983.7|13923.7|13951.5|13891.5|5
1632744000000|2021-09-27 12:00:00|13944|13884|13994|13934|13994|13934|13944|13884|12
1632744010000|2021-09-27 12:00:10|14014|13954|14016.5|13956.5|14016.5|13956.5|14011.5|13951.5|3
1632744020000|2021-09-27 12:00:20|14018|13958|14019|13959|14019|13959|14018|13958|2
1632744040000|2021-09-27 12:00:40|14016.5|13956.5|14011.5|13951.5|14016.5|13962|13984|13944|2
1632744050000|2021-09-27 12:00:50|14016.5|13956.5|13978.6|13954.6|14016.5|13962.4|13978.6|13944|1
1632744060000|2021-09-27 12:01:00|13973.5|13949.5|13966.5|13906.5|13973.5|13949.5|13966.5|13906.5|6
1632744070000|2021-09-27 12:01:10|13969.5|13909.5|13969.6|13945.6|13989|13949.5|13969.5|13909.5|3
1632744080000|2021-09-27 12:01:20|13994|13934|14035.5|13975.5|14035.5|13975.5|13994|13934|1
1632744090000|2021-09-27 12:01:30|14036.5|13976.5|14046.5|13986.5|14051.5|13991.5|14036.5|13976.5|0
1632744120000|2021-09-27 12:02:00|14045.1|13985.1|14037.6|13977.6|14045.1|13985.1|14037.6|13977.6|0
1632744130000|2021-09-27 12:02:10|14036.5|13976.5|14034|13974|14044|13984|14034|13974|0
1632744140000|2021-09-27 12:02:20|14044|13984|14031.5|13971.5|14044|13984|14029|13969|0
1632744210000|2021-09-27 12:03:30|14029|13969|14029|13969|14029|13969|14029|13969|0
1632744220000|2021-09-27 12:03:40|14036.5|13976.5|14027.6|13967.6|14036.5|13976.5|14027.6|13967.6|0
1632744230000|2021-09-27 12:03:50|14030.1|13970.1|14026.5|13966.5|14031.5|13971.5|14024|13964|0
1632744360000|2021-09-27 12:06:00|14039|13979|14020.5|13960.5|14039|13979|14009|13949|1
1632744370000|2021-09-27 12:06:10|14044|13984|14018.6|13958.6|14044|13984|14018.6|13958.6|0
1632744410000|2021-09-27 12:06:50|14021.5|13961.5|14021.5|13961.5|14021.5|13961.5|14021.5|13961.5|0
1632744450000|2021-09-27 12:07:30|14021.6|13961.6|14021.6|13961.6|14021.6|13961.6|14021.6|13961.6|0
1632744520000|2021-09-27 12:08:40|14019.1|13959.1|14016.6|13956.6|14019.1|13959.1|14016.6|13956.6|0
1632744550000|2021-09-27 12:09:10|14019.1|13959.1|14011.6|13951.6|14021.6|13961.6|14006.6|13946.6|0
1632744560000|2021-09-27 12:09:20|14010.1|13950.1|14009.1|13949.1|14010.1|13950.1|14009.1|13949.1|0
1632744700000|2021-09-27 12:11:40|14006.6|13946.6|14006.6|13946.6|14006.6|13946.6|14006.6|13946.6|0
1632744750000|2021-09-27 12:12:30|14008|13948|14006.6|13946.6|14009.1|13949.1|14006.6|13946.6|0
1632744950000|2021-09-27 12:15:50|||||||||1
1632745020000|2021-09-27 12:17:00|14009.1|13949.1|13991.6|13951.6|14009.1|13951.6|13991.6|13944.1|0
1632745040000|2021-09-27 12:17:20|13990.1|13950.1|13989.1|13949.1|13990.1|13950.1|13989.1|13949.1|0
1632745070000|2021-09-27 12:17:50|13990.5|13950.5|13989.1|13949.1|13991.6|13951.6|13989.1|13949.1|0
1632745080000|2021-09-27 12:18:00|13983.6|13959.6|13989.1|13949.1|13989.1|13959.6|13983.6|13949.1|0
1632745130000|2021-09-27 12:18:50|13992.1|13932.1|13992.1|13932.1|13992.1|13932.1|13992.1|13932.1|0
1632745160000|2021-09-27 12:19:20|13993.6|13933.6|13993.6|13933.6|13993.6|13933.6|13993.6|13933.6|0
1632745220000|2021-09-27 12:20:20|13992.1|13932.1|13962.1|13938.1|13992.6|13950.6|13962.1|13930.1|0
1632745230000|2021-09-27 12:20:30|13961.1|13937.1|13956.1|13932.1|13961.1|13937.1|13956.1|13932.1|1
1632745290000|2021-09-27 12:21:30|13953.6|13929.6|13953.6|13929.6|13953.6|13929.6|13953.6|13929.6|1
1632745440000|2021-09-27 12:24:00|13940.3|13916.3|13936.6|13876.6|13940.3|13916.3|13936.6|13876.6|10
1632745450000|2021-09-27 12:24:10|13938.1|13878.1|13974.1|13914.1|13974.1|13919.6|13936.6|13876.6|3
1632745550000|2021-09-27 12:25:50|13951.6|13891.6|13951.6|13891.6|13951.6|13891.6|13951.6|13891.6|5
1632745560000|2021-09-27 12:26:00|13950.6|13890.6|13950.6|13890.6|13950.6|13890.6|13950.6|13890.6|0
1632745640000|2021-09-27 12:27:20|13953.1|13893.1|13953.1|13893.1|13953.1|13893.1|13953.1|13893.1|0
1632745650000|2021-09-27 12:27:30|13954.1|13894.1|13954.1|13894.1|13954.1|13894.1|13954.1|13894.1|0
1632745740000|2021-09-27 12:29:00|13952.6|13892.6|13951.6|13891.6|13952.6|13892.6|13951.6|13891.6|0
1632745790000|2021-09-27 12:29:50|13953.4|13913.4|13973.1|13913.1|13973.1|13913.4|13953.4|13913.1|0
1632745800000|2021-09-27 12:30:00|13974.1|13914.1|13951.6|13891.6|13974.1|13914.1|13951.6|13891.6|10
1632745810000|2021-09-27 12:30:10|||||||||3
1632745830000|2021-09-27 12:30:30|13945.7|13885.7|13934.1|13874.1|13945.7|13885.7|13934.1|13874.1|0
1632745860000|2021-09-27 12:31:00|13947.4|13887.4|13934.1|13874.1|13956.6|13896.6|13929.7|13874.1|0
1632745900000|2021-09-27 12:31:40|13932.6|13872.6|13932.6|13872.6|13932.6|13872.6|13932.6|13872.6|0
1632745920000|2021-09-27 12:32:00|13931.6|13871.6|13931.6|13871.6|13931.6|13871.6|13931.6|13871.6|0
1632746080000|2021-09-27 12:34:40|13914.1|13874.1|13914.1|13874.1|13914.1|13874.1|13914.1|13874.1|0
1632746460000|2021-09-27 12:41:00|13936.6|13896.6|13931.6|13891.6|13936.6|13896.6|13931.6|13891.6|8
1632746470000|2021-09-27 12:41:10|13919.2|13895.2|13913.6|13889.6|13919.2|13895.2|13913.6|13889.6|0
1632746500000|2021-09-27 12:41:40|13903.6|13879.6|13893.3|13869.3|13903.6|13879.6|13893.3|13869.3|5
1632746520000|2021-09-27 12:42:00|13886.1|13862.1|13886.1|13862.1|13886.1|13862.1|13886.1|13862.1|0
1632746570000|2021-09-27 12:42:50|13946.6|13886.6|13906.6|13866.6|13946.6|13886.6|13906.6|13866.6|1
1632747110000|2021-09-27 12:51:50|13895.7|13871.7|13895.7|13871.7|13895.7|13871.7|13895.7|13871.7|0
1632747120000|2021-09-27 12:52:00|13893.6|13869.6|13893.6|13869.6|13893.6|13869.6|13893.6|13869.6|0
1632747130000|2021-09-27 12:52:10|13904.1|13864.1|13904.1|13864.1|13904.1|13864.1|13904.1|13864.1|0
1632747150000|2021-09-27 12:52:30|13906.6|13866.6|13923.2|13863.2|13929.1|13869.1|13906.6|13863.2|0
1632747160000|2021-09-27 12:52:40|13919.1|13859.1|13919.1|13859.1|13919.1|13859.1|13919.1|13859.1|0
1632747400000|2021-09-27 12:56:40|13919.2|13859.2|13919.2|13859.2|13919.2|13859.2|13919.2|13859.2|0
1632747550000|2021-09-27 12:59:10|13936.7|13896.7|13936.7|13896.7|13936.7|13896.7|13936.7|13896.7|7
1632747590000|2021-09-27 12:59:50|13939.7|13915.7|13939.7|13915.7|13939.7|13915.7|13939.7|13915.7|0
1632747600000|2021-09-27 13:00:00|13931.7|13871.7|13929.2|13869.2|13931.7|13871.7|13929.2|13869.2|10
1632747620000|2021-09-27 13:00:20|13906.7|13866.7|13907.7|13867.7|13909.2|13869.2|13906.7|13866.7|0
1632747630000|2021-09-27 13:00:30|13906.7|13866.7|13906.7|13866.7|13906.7|13866.7|13906.7|13866.7|0
1632747650000|2021-09-27 13:00:50|||||||||1
1632747660000|2021-09-27 13:01:00|||||||||3
1632747730000|2021-09-27 13:02:10|13891.2|13867.2|13891.2|13867.2|13891.2|13867.2|13891.2|13867.2|0
1632747740000|2021-09-27 13:02:20|||||||||1
1632747770000|2021-09-27 13:02:50|13886.2|13862.2|13903.6|13863.6|13903.6|13863.6|13886.2|13862.2|1
1632747780000|2021-09-27 13:03:00|13906.7|13866.7|13909.2|13869.2|13909.2|13869.2|13906.7|13866.7|1
1632747840000|2021-09-27 13:04:00|||||||||1
1632747870000|2021-09-27 13:04:30|13907.7|13867.7|13907.7|13867.7|13907.7|13867.7|13907.7|13867.7|0
1632747880000|2021-09-27 13:04:40|13906.7|13866.7|13906.7|13866.7|13906.7|13866.7|13906.7|13866.7|0
1632748050000|2021-09-27 13:07:30|13909.2|13869.2|13909.2|13869.2|13909.2|13869.2|13909.2|13869.2|1
1632748120000|2021-09-27 13:08:40|13911.2|13871.2|13911.2|13871.2|13911.2|13871.2|13911.2|13871.2|0
1632748230000|2021-09-27 13:10:30|13909.2|13869.2|13909.2|13869.2|13909.2|13869.2|13909.2|13869.2|0
1632748450000|2021-09-27 13:14:10|||||||||1
1632748850000|2021-09-27 13:20:50|13906.7|13866.7|13908.2|13868.2|13908.2|13868.2|13906.7|13866.7|2
1632748860000|2021-09-27 13:21:00|13909.2|13869.2|13909.2|13869.2|13909.2|13869.2|13909.2|13869.2|0
1632749040000|2021-09-27 13:24:00|13926.7|13866.7|13926.7|13866.7|13926.7|13866.7|13926.7|13866.7|0
1632749160000|2021-09-27 13:26:00|13921.7|13861.7|13923.2|13863.2|13923.2|13863.2|13921.7|13861.7|4
1632749170000|2021-09-27 13:26:10|13924.2|13864.2|13924.2|13864.2|13924.2|13864.2|13924.2|13864.2|0
1632749180000|2021-09-27 13:26:20|13921.7|13861.7|13921.7|13861.7|13921.7|13861.7|13921.7|13861.7|0
1632749330000|2021-09-27 13:28:50|13929.2|13869.2|13920.2|13860.2|13929.2|13869.2|13920.2|13860.2|0
1632749340000|2021-09-27 13:29:00|13919.2|13859.2|13919.2|13859.2|13919.2|13859.2|13919.2|13859.2|0
1632749440000|2021-09-27 13:30:40|13920.7|13860.7|13921.7|13861.7|13921.7|13861.7|13920.7|13860.7|0
1632749700000|2021-09-27 13:35:00|13919.2|13859.2|13906.7|13866.7|13919.2|13866.7|13906.7|13859.2|0
1632749750000|2021-09-27 13:35:50|13904.2|13864.2|13904.2|13864.2|13904.2|13864.2|13904.2|13864.2|1
1632749970000|2021-09-27 13:39:30|13880.8|13856.8|13884.8|13860.8|13884.8|13860.8|13880.8|13856.8|3
1632750000000|2021-09-27 13:40:00|13883.3|13859.3|13883.3|13859.3|13883.3|13859.3|13883.3|13859.3|0
1632750020000|2021-09-27 13:40:20|13881.8|13857.8|13866.3|13826.3|13888.5|13857.8|13865.3|13825.3|1
1632750030000|2021-09-27 13:40:30|13865.3|13825.3|13865.3|13825.3|13865.3|13825.3|13865.3|13825.3|0
1632750170000|2021-09-27 13:42:50|13851.7|13827.7|13851.7|13827.7|13851.7|13827.7|13851.7|13827.7|0
1632750180000|2021-09-27 13:43:00|13850.7|13826.7|13850.7|13826.7|13850.7|13826.7|13850.7|13826.7|0
1632750210000|2021-09-27 13:43:30|13880.5|13820.5|13855.8|13795.8|13880.5|13820.5|13855.8|13795.8|14
1632750220000|2021-09-27 13:43:40|13856.9|13796.9|13856.9|13796.9|13856.9|13796.9|13856.9|13796.9|0
1632750250000|2021-09-27 13:44:10|13858.3|13798.3|13858.3|13798.3|13858.3|13798.3|13858.3|13798.3|0
1632750310000|2021-09-27 13:45:10|13859.8|13799.8|13859.8|13799.8|13859.8|13799.8|13859.8|13799.8|0
1632750450000|2021-09-27 13:47:30|13858.8|13798.8|13858.8|13798.8|13858.8|13798.8|13858.8|13798.8|0
1632750530000|2021-09-27 13:48:50|13836.9|13796.9|13836.9|13796.9|13836.9|13796.9|13836.9|13796.9|0
1632750540000|2021-09-27 13:49:00|13822.4|13798.4|13822.4|13798.4|13822.4|13798.4|13822.4|13798.4|0
1632750550000|2021-09-27 13:49:10|13820.9|13796.9|13873.6|13813.6|13873.6|13813.6|13819.9|13795.9|9
1632750560000|2021-09-27 13:49:20|13879.5|13819.5|13879.5|13819.5|13879.5|13819.5|13879.5|13819.5|1
1632750580000|2021-09-27 13:49:40|13916.8|13856.8|13915.3|13855.3|13916.8|13856.8|13915.3|13855.3|0
1632750600000|2021-09-27 13:50:00|13914.3|13854.3|13914.3|13854.3|13914.3|13854.3|13914.3|13854.3|0
1632750610000|2021-09-27 13:50:10|13906.8|13846.8|13898.4|13838.4|13906.8|13846.8|13898.4|13838.4|0
1632750690000|2021-09-27 13:51:30|13865.9|13805.9|13888.4|13828.4|13888.4|13828.4|13865.9|13805.9|0
1632750780000|2021-09-27 13:53:00|13886.9|13826.9|13880.4|13820.4|13886.9|13826.9|13880.4|13820.4|0
1632750790000|2021-09-27 13:53:10|13879.4|13819.4|13875.4|13815.4|13879.4|13819.4|13875.4|13815.4|0
1632750800000|2021-09-27 13:53:20|13876.9|13816.9|13876.9|13816.9|13876.9|13816.9|13876.9|13816.9|0
1632750810000|2021-09-27 13:53:30|13875.4|13815.4|13870|13810|13875.4|13815.4|13870|13810|2
1632751200000|2021-09-27 14:00:00|13868.5|13808.5|13862.5|13802.5|13869.4|13809.4|13862.5|13802.5|1
1632751330000|2021-09-27 14:02:10|13866.6|13806.6|13869.5|13809.5|13869.5|13809.5|13866.6|13806.6|1
1632751480000|2021-09-27 14:04:40|13871|13811|13871|13811|13871|13811|13871|13811|0
1632751540000|2021-09-27 14:05:40|13872.5|13812.5|13867.5|13807.5|13872.5|13812.5|13867.5|13807.5|0
1632751550000|2021-09-27 14:05:50|13866|13806|13866|13806|13866|13806|13866|13806|0
1632751560000|2021-09-27 14:06:00|13867.5|13807.5|13867.5|13807.5|13867.5|13807.5|13867.5|13807.5|2
1632751750000|2021-09-27 14:09:10|13857.2|13797.2|13856.2|13796.2|13857.2|13797.2|13856.2|13796.2|25
1632751780000|2021-09-27 14:09:40|13851.2|13791.2|13851.2|13791.2|13851.2|13791.2|13851.2|13791.2|0
1632751810000|2021-09-27 14:10:10|13846.2|13786.2|13843.7|13783.7|13846.6|13786.6|13843.7|13783.7|0
1632751820000|2021-09-27 14:10:20|13841.2|13781.2|13828.2|13788.2|13841.2|13788.2|13828.2|13779.7|0
1632751830000|2021-09-27 14:10:30|13826.2|13786.2|13826.2|13786.2|13826.2|13798.6|13822.6|13786.2|3
1632751870000|2021-09-27 14:11:10|13830.3|13790.3|13830.3|13790.3|13830.3|13790.3|13830.3|13790.3|0
1632751970000|2021-09-27 14:12:50|13828.8|13788.8|13812.3|13788.3|13828.8|13794.3|13810.8|13784.7|1
1632752090000|2021-09-27 14:14:50|13810.8|13786.8|13859.8|13799.8|13860.3|13800.3|13810.8|13786.8|2
1632752100000|2021-09-27 14:15:00|13857.8|13797.8|13857.8|13797.8|13857.8|13797.8|13857.8|13797.8|0
1632752110000|2021-09-27 14:15:10|13859.8|13799.8|13859.8|13799.8|13859.8|13799.8|13859.8|13799.8|0
1632752280000|2021-09-27 14:18:00|13860.2|13820.2|13860.2|13820.2|13860.2|13820.2|13860.2|13820.2|0
1632752350000|2021-09-27 14:19:10|13861.8|13801.8|13861.8|13801.8|13861.8|13801.8|13861.8|13801.8|2
1632752420000|2021-09-27 14:20:20|13862.8|13802.8|13862.8|13802.8|13862.8|13802.8|13862.8|13802.8|1
1632752430000|2021-09-27 14:20:30|13861.8|13801.8|13861.8|13801.8|13861.8|13801.8|13861.8|13801.8|0
1632752540000|2021-09-27 14:22:20|13834.9|13810.9|13844.3|13804.3|13844.3|13810.9|13834.9|13804.3|1
1632752570000|2021-09-27 14:22:50|13840.7|13816.7|13840.7|13816.7|13840.7|13816.7|13840.7|13816.7|0
1632752580000|2021-09-27 14:23:00|13846.8|13822.8|13846.8|13822.8|13846.8|13822.8|13846.8|13822.8|0
1632752590000|2021-09-27 14:23:10|13841.7|13817.7|13845.3|13805.3|13845.3|13817.7|13841.7|13805.3|1
1632752610000|2021-09-27 14:23:30|13844.3|13804.3|13844.3|13804.3|13844.3|13804.3|13844.3|13804.3|0
1632752620000|2021-09-27 14:23:40|13845.3|13805.3|13845.3|13805.3|13845.3|13805.3|13845.3|13805.3|0
1632752630000|2021-09-27 14:23:50|13846.3|13806.3|13859.3|13799.3|13859.3|13806.3|13846.3|13799.3|2
1632752730000|2021-09-27 14:25:30|13861.3|13801.3|13861.3|13801.3|13861.3|13801.3|13861.3|13801.3|0
1632753000000|2021-09-27 14:30:00|||||||||1
1632753270000|2021-09-27 14:34:30|||||||||1
1632753310000|2021-09-27 14:35:10|13861.4|13801.4|13861.4|13801.4|13861.4|13801.4|13861.4|13801.4|1
1632753400000|2021-09-27 14:36:40|13862.4|13802.4|13862.4|13802.4|13862.4|13802.4|13862.4|13802.4|1
1632753420000|2021-09-27 14:37:00|13861.4|13801.4|13861.4|13801.4|13861.4|13801.4|13861.4|13801.4|1
1632753430000|2021-09-27 14:37:10|13862.4|13802.4|13862.4|13802.4|13862.4|13802.4|13862.4|13802.4|0
1632753590000|2021-09-27 14:39:50|13850.3|13826.3|13850.3|13826.3|13850.3|13826.3|13850.3|13826.3|0
1632753690000|2021-09-27 14:41:30|13861.2|13821.2|13863.3|13823.3|13863.3|13823.3|13861.2|13821.2|0
1632753990000|2021-09-27 14:46:30|13862.3|13822.3|13862.3|13822.3|13862.3|13822.3|13862.3|13822.3|0
1632754340000|2021-09-27 14:52:20|13846.8|13822.8|13846.8|13822.8|13846.8|13822.8|13846.8|13822.8|0
1632754440000|2021-09-27 14:54:00|13845.8|13821.8|13843.9|13803.9|13866.4|13821.8|13843.9|13803.9|1
1632754450000|2021-09-27 14:54:10|13833.4|13809.4|13828.4|13804.4|13833.4|13809.4|13828.4|13804.4|0
1632754650000|2021-09-27 14:57:30|13858.2|13798.2|13843.9|13803.9|13863.3|13803.9|13843.9|13798.2|4
1632754740000|2021-09-27 14:59:00|13833|13809|13825.9|13801.9|13833|13809|13825.9|13801.9|0
1632755040000|2021-09-27 15:04:00|13824.9|13800.9|13824.9|13800.9|13824.9|13800.9|13824.9|13800.9|0
1632755160000|2021-09-27 15:06:00|13827.8|13803.8|13825.9|13801.9|13827.8|13803.8|13825.9|13801.9|2
1632755240000|2021-09-27 15:07:20|||||||||3
1632755330000|2021-09-27 15:08:50|13816.4|13792.4|13816.4|13792.4|13816.4|13792.4|13816.4|13792.4|2
1632755370000|2021-09-27 15:09:30|13819.5|13795.5|13826.1|13802.1|13831.9|13802.1|13819.5|13791.9|3
1632755380000|2021-09-27 15:09:40|13824|13800|13824|13800|13824|13800|13824|13800|0
1632755390000|2021-09-27 15:09:50|13837|13797|13837|13797|13837|13797|13837|13797|2
1632755520000|2021-09-27 15:12:00|||||||||2
1632755740000|2021-09-27 15:15:40|13871.9|13811.9|13859.4|13819.4|13871.9|13820.4|13859.4|13811.9|3
1632755820000|2021-09-27 15:17:00|13860.9|13820.9|13860.9|13820.9|13860.9|13820.9|13860.9|13820.9|0
1632755850000|2021-09-27 15:17:30|13883.8|13823.8|13883.8|13823.8|13883.8|13823.8|13883.8|13823.8|11
1632755890000|2021-09-27 15:18:10|13882.4|13822.4|13880.9|13820.9|13882.4|13822.4|13880.9|13820.9|0
1632755920000|2021-09-27 15:18:40|13883.8|13823.8|13883.8|13823.8|13883.8|13823.8|13883.8|13823.8|0
1632755970000|2021-09-27 15:19:30|13884.9|13824.9|13884.9|13824.9|13884.9|13824.9|13884.9|13824.9|0
1632756000000|2021-09-27 15:20:00|13883.8|13823.8|13883.8|13823.8|13883.8|13823.8|13883.8|13823.8|2
1632756250000|2021-09-27 15:24:10|13881.8|13821.8|13881.8|13821.8|13881.8|13821.8|13881.8|13821.8|0
1632756370000|2021-09-27 15:26:10|13873.3|13833.3|13853.8|13829.8|13883.3|13833.3|13853.8|13821.8|2
1632756750000|2021-09-27 15:32:30|13870.3|13830.3|13854.8|13830.8|13870.3|13833.9|13854.8|13830.3|2
1632756780000|2021-09-27 15:33:00|13853.4|13829.4|13853.4|13829.4|13853.4|13829.4|13853.4|13829.4|0
1632756790000|2021-09-27 15:33:10|13852.3|13828.3|13852.3|13828.3|13852.3|13828.3|13852.3|13828.3|0
1632757020000|2021-09-27 15:37:00|13880.6|13820.6|13882.8|13822.8|13885.8|13825.8|13880.6|13820.6|3
1632757270000|2021-09-27 15:41:10|13882.9|13822.9|13882.9|13822.9|13882.9|13822.9|13882.9|13822.9|0
1632757920000|2021-09-27 15:52:00|13870.4|13830.4|13870.4|13830.4|13870.4|13830.4|13870.4|13830.4|0
1632758080000|2021-09-27 15:54:40|13873.3|13833.3|13871.9|13831.9|13873.3|13833.3|13871.9|13831.9|4
1632758100000|2021-09-27 15:55:00|13870.4|13830.4|13870.4|13830.4|13870.4|13830.4|13870.4|13830.4|0
1632758180000|2021-09-27 15:56:20|13871.9|13831.9|13871.9|13831.9|13871.9|13831.9|13871.9|13831.9|0
1632758540000|2021-09-27 16:02:20|13860.9|13836.9|13874.4|13834.4|13874.4|13836.9|13856.4|13832.4|2
1632758580000|2021-09-27 16:03:00|13883.6|13843.6|13883.6|13843.6|13883.6|13843.6|13883.6|13843.6|0
1632758610000|2021-09-27 16:03:30|13903.2|13843.2|13903.2|13843.2|13903.2|13843.2|13903.2|13843.2|4
1632758630000|2021-09-27 16:03:50|13897.6|13857.6|13899.1|13859.1|13899.1|13859.1|13897.6|13857.6|2
1632758640000|2021-09-27 16:04:00|13892.5|13868.5|13892.5|13868.5|13892.5|13868.5|13892.5|13868.5|0
1632758650000|2021-09-27 16:04:10|13893.6|13869.6|13893.6|13869.6|13893.6|13869.6|13893.6|13869.6|0
1632758690000|2021-09-27 16:04:50|||||||||4
1632758700000|2021-09-27 16:05:00|13891.1|13867.1|13893.6|13869.6|13893.6|13869.6|13891.1|13867.1|1
1632758760000|2021-09-27 16:06:00|13892.1|13868.1|13892.1|13868.1|13892.1|13868.1|13892.1|13868.1|0
1632758770000|2021-09-27 16:06:10|13891.1|13867.1|13891.1|13867.1|13891.1|13867.1|13891.1|13867.1|0
1632758860000|2021-09-27 16:07:40|13888.6|13864.6|13888.6|13864.6|13888.6|13864.6|13888.6|13864.6|0
1632758940000|2021-09-27 16:09:00|13887.6|13863.6|13887.6|13863.6|13887.6|13863.6|13887.6|13863.6|0
1632759010000|2021-09-27 16:10:10|13886.5|13862.5|13880.7|13856.7|13886.5|13862.5|13880.7|13856.7|1
1632759050000|2021-09-27 16:10:50|13878.2|13854.2|13878.2|13854.2|13878.2|13854.2|13878.2|13854.2|0
1632759070000|2021-09-27 16:11:10|13876.7|13852.7|13876.7|13852.7|13876.7|13852.7|13876.7|13852.7|0
1632759080000|2021-09-27 16:11:20|13883.2|13843.2|13883.2|13843.2|13883.2|13843.2|13883.2|13843.2|1
1632759090000|2021-09-27 16:11:30|13873.7|13849.7|13873.7|13849.7|13873.7|13849.7|13873.7|13849.7|0
1632759100000|2021-09-27 16:11:40|13872.7|13848.7|13872.7|13848.7|13872.7|13848.7|13872.7|13848.7|0
1632759130000|2021-09-27 16:12:10|13870.2|13846.2|13870.2|13846.2|13870.2|13846.2|13870.2|13846.2|0
1632759170000|2021-09-27 16:12:50|13867.7|13843.7|13867.7|13843.7|13867.7|13843.7|13867.7|13843.7|0
1632759240000|2021-09-27 16:14:00|13863.8|13839.8|13863.8|13839.8|13863.8|13839.8|13863.8|13839.8|0
1632759300000|2021-09-27 16:15:00|13861.3|13837.3|13861.3|13837.3|13861.3|13837.3|13861.3|13837.3|0
1632759350000|2021-09-27 16:15:50|13859.8|13835.8|13859.8|13835.8|13859.8|13835.8|13859.8|13835.8|1
1632759620000|2021-09-27 16:20:20|13858.3|13834.3|13858.3|13834.3|13858.3|13834.3|13858.3|13834.3|0
1632759780000|2021-09-27 16:23:00|13856.9|13832.9|13856.9|13832.9|13856.9|13832.9|13856.9|13832.9|0
1632759830000|2021-09-27 16:23:50|||||||||1
1632759900000|2021-09-27 16:25:00|13852.8|13828.8|13852.8|13828.8|13852.8|13828.8|13852.8|13828.8|0
1632759930000|2021-09-27 16:25:30|13860.4|13836.4|13860.4|13836.4|13860.4|13836.4|13860.4|13836.4|0
1632759940000|2021-09-27 16:25:40|13861.9|13837.9|13861|13837|13865.4|13841.4|13861|13837|1
1632759950000|2021-09-27 16:25:50|13852.8|13828.8|13858.3|13798.3|13859.7|13828.8|13852.8|13798.3|10
1632759960000|2021-09-27 16:26:00|13857.2|13797.2|13857.2|13797.2|13857.2|13797.2|13857.2|13797.2|0
1632759970000|2021-09-27 16:26:10|13845.1|13821.1|13845.1|13821.1|13845.1|13821.1|13845.1|13821.1|0
1632759980000|2021-09-27 16:26:20|13846.6|13822.6|13845.1|13821.1|13846.6|13822.6|13845.1|13821.1|1
1632760050000|2021-09-27 16:27:30|||||||||3
1632760060000|2021-09-27 16:27:40|||||||||1
1632760130000|2021-09-27 16:28:50|||||||||1
1632760160000|2021-09-27 16:29:20|||||||||1
1632760370000|2021-09-27 16:32:50|||||||||1
1632760380000|2021-09-27 16:33:00|||||||||2
1632760400000|2021-09-27 16:33:20|13846.6|13822.6|13884.6|13824.6|13884.6|13824.6|13846.6|13822.6|1
1632760590000|2021-09-27 16:36:30|13889|13829|13899.6|13839.6|13899.6|13839.6|13889|13829|1
1632760620000|2021-09-27 16:37:00|||||||||1
1632760650000|2021-09-27 16:37:30|13902.1|13842.1|13902.1|13842.1|13902.1|13842.1|13902.1|13842.1|0
1632760660000|2021-09-27 16:37:40|13894.6|13854.6|13894.6|13854.6|13894.6|13854.6|13894.6|13854.6|0
1632761730000|2021-09-27 16:55:30|13894.7|13854.7|13894.7|13854.7|13894.7|13854.7|13894.7|13854.7|0
1632762310000|2021-09-27 17:05:10|13896.1|13856.1|13897.2|13857.2|13897.2|13857.2|13896.1|13856.1|0
1632762460000|2021-09-27 17:07:40|13890.7|13866.7|13890.7|13866.7|13890.7|13866.7|13890.7|13866.7|0
1632762480000|2021-09-27 17:08:00|13891.7|13867.7|13891.7|13867.7|13891.7|13867.7|13891.7|13867.7|0
1632762820000|2021-09-27 17:13:40|13894.2|13870.2|13920.1|13880.1|13920.1|13880.1|13894.2|13870.2|11
1632762840000|2021-09-27 17:14:00|13909.2|13885.2|13903.2|13863.2|13909.2|13885.2|13901.5|13863.2|10
1632762850000|2021-09-27 17:14:10|13902.2|13862.2|13902.2|13862.2|13902.2|13862.2|13902.2|13862.2|0
1632763020000|2021-09-27 17:17:00|13892.7|13868.7|13893.8|13869.8|13904.7|13869.8|13892.7|13864.7|0
1632763030000|2021-09-27 17:17:10|13891.7|13867.7|13891.7|13867.7|13891.7|13867.7|13891.7|13867.7|0
1632763110000|2021-09-27 17:18:30|13889.2|13865.2|13889.2|13865.2|13889.2|13865.2|13889.2|13865.2|0
1632763400000|2021-09-27 17:23:20|13906.7|13882.7|13914.7|13874.7|13914.7|13882.7|13904.7|13864.7|13
1632763410000|2021-09-27 17:23:30|13904.7|13864.7|13904.7|13864.7|13904.7|13864.7|13904.7|13864.7|0
1632763420000|2021-09-27 17:23:40|13905.8|13865.8|13905.8|13865.8|13905.8|13865.8|13905.8|13865.8|0
1632763530000|2021-09-27 17:25:30|13917.2|13857.2|13906.8|13866.8|13917.2|13866.8|13906.8|13857.2|0
1632763540000|2021-09-27 17:25:40|13905.8|13865.8|13905.8|13865.8|13905.8|13865.8|13905.8|13865.8|0
1632763650000|2021-09-27 17:27:30|13904.7|13864.7|13904.7|13864.7|13904.7|13864.7|13904.7|13864.7|0
1632763770000|2021-09-27 17:29:30|13905.8|13865.8|13924.1|13884.1|13932.2|13884.1|13905.8|13865.6|1
1632763780000|2021-09-27 17:29:40|13918.6|13894.6|13919.7|13895.7|13919.7|13895.7|13918.6|13894.6|0
1632763810000|2021-09-27 17:30:10|13926.2|13886.2|13925.2|13885.2|13926.2|13886.2|13925.2|13885.2|1
1632763850000|2021-09-27 17:30:50|||||||||1
1632763950000|2021-09-27 17:32:30|13922.7|13882.7|13922.7|13882.7|13922.7|13882.7|13922.7|13882.7|1
1632764300000|2021-09-27 17:38:20|13917.6|13893.6|13917.6|13893.6|13917.6|13893.6|13917.6|13893.6|0
1632764310000|2021-09-27 17:38:30|13919.7|13895.7|13919.7|13895.7|13919.7|13895.7|13919.7|13895.7|0
1632764320000|2021-09-27 17:38:40|13924.7|13900.7|13924.7|13900.7|13924.7|13900.7|13924.7|13900.7|1
1632764330000|2021-09-27 17:38:50|13927.2|13903.2|13946.1|13886.1|13946.1|13907.2|13926.8|13886.1|9
1632764350000|2021-09-27 17:39:10|13919.7|13895.7|13921.2|13881.2|13926.2|13895.7|13919.7|13881.2|0
1632764360000|2021-09-27 17:39:20|||||||||2
1632764380000|2021-09-27 17:39:40|||||||||4
1632764390000|2021-09-27 17:39:50|13916.8|13856.8|13916.8|13856.8|13916.8|13856.8|13916.8|13856.8|2
1632764400000|2021-09-27 17:40:00|13898|13858|13898|13858|13898|13858|13898|13858|0
1632764410000|2021-09-27 17:40:10|13892.9|13852.9|13892.9|13852.9|13892.9|13852.9|13892.9|13852.9|0
1632764820000|2021-09-27 17:47:00|13889.8|13849.8|13889.8|13849.8|13889.8|13849.8|13889.8|13849.8|0
1632764870000|2021-09-27 17:47:50|13904.3|13844.3|13905.8|13845.8|13905.8|13845.8|13904.3|13844.3|1
1632764980000|2021-09-27 17:49:40|13902.9|13842.9|13901.9|13841.9|13902.9|13842.9|13901.9|13841.9|0
1632765040000|2021-09-27 17:50:40|13900.4|13840.4|13900.4|13840.4|13900.4|13840.4|13900.4|13840.4|0
1632765060000|2021-09-27 17:51:00|13898.9|13838.9|13898.9|13838.9|13898.9|13838.9|13898.9|13838.9|0
1632765080000|2021-09-27 17:51:20|13897.5|13837.5|13897.5|13837.5|13897.5|13837.5|13897.5|13837.5|0
1632765140000|2021-09-27 17:52:20|13900|13840|13900|13840|13900|13840|13900|13840|0
1632765160000|2021-09-27 17:52:40|13897.5|13837.5|13897.5|13837.5|13897.5|13837.5|13897.5|13837.5|0
1632765250000|2021-09-27 17:54:10|13909.2|13849.2|13912.3|13852.3|13912.3|13852.3|13909.2|13849.2|0
1632765260000|2021-09-27 17:54:20|13900.6|13840.6|13901.4|13841.4|13901.4|13841.4|13897.5|13837.5|1
1632765270000|2021-09-27 17:54:30|13900|13840|13898.9|13838.9|13901.4|13841.4|13898.9|13838.9|0
1632765280000|2021-09-27 17:54:40|13900.4|13840.4|13898.9|13838.9|13912.3|13861.7|13898.9|13838.9|0
1632765290000|2021-09-27 17:54:50|13900.4|13840.4|13901.4|13841.4|13901.4|13841.4|13900.4|13840.4|1
1632765320000|2021-09-27 17:55:20|13893.3|13833.3|13886.6|13826.6|13893.3|13833.3|13877|13817|22
1632765330000|2021-09-27 17:55:30|13884.5|13824.5|13874.5|13814.5|13884.5|13824.5|13874.5|13814.5|0
1632765340000|2021-09-27 17:55:40|13889.5|13829.5|13882.9|13822.9|13889.5|13829.5|13874.5|13814.5|0
1632765350000|2021-09-27 17:55:50|13881.4|13821.4|13887.3|13827.3|13887.3|13827.3|13880|13820|0
1632765400000|2021-09-27 17:56:40|13888.2|13828.2|13888.2|13828.2|13893.2|13833.2|13888.2|13828.2|0
1632765500000|2021-09-27 17:58:20|13879.4|13819.4|13877.3|13817.3|13879.4|13819.4|13877.3|13817.3|0
1632765570000|2021-09-27 17:59:30|||||||||3
1632765580000|2021-09-27 17:59:40|13871.4|13811.4|13872.3|13812.3|13872.3|13812.3|13867.9|13807.9|5
1632765590000|2021-09-27 17:59:50|13867.9|13807.9|13874.1|13814.1|13882.9|13822.9|13867.9|13807.9|7
1632830400000|2021-09-28 12:00:00|13918.6|13858.6|13958.6|13898.6|13958.6|13898.6|13918.6|13858.6|3
1632830410000|2021-09-28 12:00:10|13966.1|13906.1|13978.6|13918.6|13978.6|13918.6|13966.1|13906.1|1
1632830420000|2021-09-28 12:00:20|13950.2|13926.2|13978.6|13918.6|13978.6|13926.2|13941.7|13917.7|1
1632830430000|2021-09-28 12:00:30|13979.7|13919.7|13974.7|13914.7|13979.7|13919.7|13974.7|13914.7|0
1632830440000|2021-09-28 12:00:40|13942.2|13882.2|13939.7|13899.7|13947.2|13899.7|13939.7|13882.2|4
1632830450000|2021-09-28 12:00:50|13938.6|13898.6|13938.6|13898.6|13938.6|13898.6|13938.6|13898.6|0
1632830460000|2021-09-28 12:01:00|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|1
1632830470000|2021-09-28 12:01:10|13938.2|13878.2|13936.1|13876.1|13938.2|13878.2|13936.1|13876.1|0
1632830600000|2021-09-28 12:03:20|13933.6|13873.6|13933.6|13873.6|13933.6|13873.6|13933.6|13873.6|0
1632830670000|2021-09-28 12:04:30|13932.2|13872.2|13931.1|13871.1|13932.2|13872.2|13931.1|13871.1|0
1632830720000|2021-09-28 12:05:20|13916.7|13856.7|13906.1|13846.1|13916.7|13856.7|13906.1|13846.1|0
1632830730000|2021-09-28 12:05:30|13900.4|13840.4|13893.6|13833.6|13900.4|13840.4|13893.6|13833.6|0
1632830760000|2021-09-28 12:06:00|13873.6|13826.1|13866.1|13826.1|13873.6|13826.1|13866.1|13826.1|0
1632830770000|2021-09-28 12:06:10|13860.8|13820.8|13855.7|13795.7|13860.8|13820.8|13855.7|13795.7|11
1632830900000|2021-09-28 12:08:20|13829.1|13805.1|13855.7|13795.7|13855.7|13805.1|13829.1|13795.7|2
1632830920000|2021-09-28 12:08:40|13848.6|13808.6|13848.6|13808.6|13848.6|13808.6|13848.6|13808.6|0
1632830930000|2021-09-28 12:08:50|13851.1|13811.1|13851.1|13811.1|13851.1|13811.1|13851.1|13811.1|0
1632830960000|2021-09-28 12:09:20|13848.1|13824.1|13848.1|13824.1|13848.1|13824.1|13848.1|13824.1|0
1632831170000|2021-09-28 12:12:50|13847.1|13823.1|13852.2|13812.2|13852.2|13823.1|13847.1|13812.2|1
1632831180000|2021-09-28 12:13:00|13867.2|13807.2|13870.1|13810.1|13870.1|13810.1|13867.2|13807.2|2
1632831190000|2021-09-28 12:13:10|13872.2|13812.2|13872.2|13812.2|13872.2|13812.2|13872.2|13812.2|0
1632831210000|2021-09-28 12:13:30|13876.1|13816.1|13876.1|13816.1|13876.1|13816.1|13876.1|13816.1|0
1632831220000|2021-09-28 12:13:40|13874.7|13814.7|13879|13819|13879|13819|13874.7|13814.7|1
1632831240000|2021-09-28 12:14:00|13880.1|13820.1|13877.6|13817.6|13880.1|13820.1|13876.1|13816.1|0
1632831250000|2021-09-28 12:14:10|13873.3|13813.3|13862.6|13802.6|13873.3|13813.3|13862.6|13802.6|0
1632831260000|2021-09-28 12:14:20|13861.2|13801.2|13875.1|13815.1|13875.1|13815.1|13836|13801.2|0
1632831270000|2021-09-28 12:14:30|13877.6|13817.6|13895.1|13835.1|13895.4|13835.4|13877.6|13817.6|0
1632831300000|2021-09-28 12:15:00|13897.6|13837.6|13896.5|13836.5|13900.1|13840.1|13892.6|13832.6|0
1632831310000|2021-09-28 12:15:10|13898.6|13838.6|13898.6|13838.6|13898.6|13838.6|13898.6|13838.6|0
1632831690000|2021-09-28 12:21:30|13848.1|13824.1|13848.1|13824.1|13848.1|13824.1|13848.1|13824.1|4
1632831720000|2021-09-28 12:22:00|13846.7|13822.7|13846.7|13822.7|13846.7|13822.7|13846.7|13822.7|2
1632831730000|2021-09-28 12:22:10|13845.6|13821.6|13845.6|13821.6|13845.6|13821.6|13845.6|13821.6|0
1632831760000|2021-09-28 12:22:40|13845.7|13821.7|13845.7|13821.7|13845.7|13821.7|13845.7|13821.7|0
1632832020000|2021-09-28 12:27:00|13846.7|13822.7|13846.7|13822.7|13846.7|13822.7|13846.7|13822.7|0
1632832510000|2021-09-28 12:35:10|13849.2|13825.2|13849.2|13825.2|13849.2|13825.2|13849.2|13825.2|0
1632832530000|2021-09-28 12:35:30|13846.7|13822.7|13846.7|13822.7|13846.7|13822.7|13846.7|13822.7|1
1632832580000|2021-09-28 12:36:20|13831.8|13807.8|13820.8|13760.8|13831.8|13807.8|13818.3|13758.3|10
1632832590000|2021-09-28 12:36:30|13818.3|13758.3|13814.8|13754.8|13818.3|13758.3|13814.8|13754.8|0
1632832600000|2021-09-28 12:36:40|13817.3|13757.3|13819.8|13759.8|13819.8|13759.8|13817.3|13757.3|0
1632832700000|2021-09-28 12:38:20|13818.3|13758.3|13802.9|13762.9|13818.3|13762.9|13801.9|13753.3|0
1632832710000|2021-09-28 12:38:30|13800.8|13760.8|13800.8|13760.8|13800.8|13760.8|13800.8|13760.8|0
1632832740000|2021-09-28 12:39:00|13799.4|13759.4|13798.3|13758.3|13799.4|13759.4|13798.3|13758.3|3
1632832750000|2021-09-28 12:39:10|||||||||2
1632832760000|2021-09-28 12:39:20|||||||||1
1632832800000|2021-09-28 12:40:00|13803.6|13763.6|13803.6|13763.6|13803.6|13763.6|13803.6|13763.6|0
1632832870000|2021-09-28 12:41:10|13803.7|13763.7|13803.7|13763.7|13803.7|13763.7|13803.7|13763.7|0
1632832980000|2021-09-28 12:43:00|13787.8|13763.8|13798.3|13758.3|13798.3|13763.8|13787.8|13758.3|0
1632833120000|2021-09-28 12:45:20|13796.9|13756.9|13796.9|13756.9|13796.9|13756.9|13796.9|13756.9|0
1632833130000|2021-09-28 12:45:30|13795.8|13755.8|13794.8|13754.8|13795.8|13759.9|13783.9|13754.8|1
1632833310000|2021-09-28 12:48:30|13793.3|13753.3|13794.8|13754.8|13794.8|13759.9|13783.9|13753.3|0
1632833340000|2021-09-28 12:49:00|13793.3|13753.3|13783.9|13759.9|13793.3|13761.3|13783.9|13751.9|0
1632833350000|2021-09-28 12:49:10|13793.3|13753.3|13782.5|13758.5|13793.3|13761.3|13782.5|13753.3|0
1632833370000|2021-09-28 12:49:30|13781.4|13757.4|13781.4|13757.4|13781.4|13757.4|13781.4|13757.4|0
1632833460000|2021-09-28 12:51:00|13780.4|13756.4|13777.9|13753.9|13780.4|13756.4|13777.9|13753.9|2
1632833480000|2021-09-28 12:51:20|13780.4|13756.4|13780.4|13756.4|13780.4|13756.4|13780.4|13756.4|0
1632833730000|2021-09-28 12:55:30|13775.4|13751.4|13775.4|13751.4|13775.4|13751.4|13775.4|13751.4|1
1632833740000|2021-09-28 12:55:40|13777.9|13753.9|13775.4|13751.4|13777.9|13753.9|13772.9|13748.9|0
1632833840000|2021-09-28 12:57:20|13772.9|13748.9|13772.9|13748.9|13772.9|13748.9|13772.9|13748.9|1
1632833850000|2021-09-28 12:57:30|13771.8|13747.8|13771.8|13747.8|13771.8|13747.8|13771.8|13747.8|0
1632833870000|2021-09-28 12:57:50|||||||||1
1632833880000|2021-09-28 12:58:00|13770.4|13746.4|13764.3|13740.3|13770.4|13746.4|13762.9|13738.9|4
1632833890000|2021-09-28 12:58:10|13765.4|13741.4|13765.4|13741.4|13765.4|13741.4|13765.4|13741.4|0
1632834000000|2021-09-28 13:00:00|13762.9|13738.9|13711.4|13687.4|13766.6|13738.9|13711.4|13687.3|47
1632834010000|2021-09-28 13:00:10|13710.4|13686.4|13734.1|13694.1|13752.7|13694.9|13710.4|13686.4|5
1632834020000|2021-09-28 13:00:20|13730.9|13690.9|13746.6|13686.6|13746.6|13690.9|13730.9|13686.6|1
1632834030000|2021-09-28 13:00:30|13749.8|13689.8|13717.9|13693.9|13749.8|13699.2|13717.9|13689.8|0
1632834060000|2021-09-28 13:01:00|||||||||1
1632834120000|2021-09-28 13:02:00|||||||||1
1632834230000|2021-09-28 13:03:50|13727.9|13703.9|13758.4|13698.4|13778.4|13718.4|13727.9|13698.4|7
1632834240000|2021-09-28 13:04:00|13775.9|13715.9|13785.9|13725.9|13785.9|13725.9|13774.5|13714.5|0
1632834660000|2021-09-28 13:11:00|13787|13727|13787|13727|13787|13727|13787|13727|0
1632834720000|2021-09-28 13:12:00|13785.9|13725.9|13785.9|13725.9|13785.9|13725.9|13785.9|13725.9|0
1632835250000|2021-09-28 13:20:50|13784.5|13724.5|13783.4|13723.4|13784.5|13724.5|13783.4|13723.4|0
1632835260000|2021-09-28 13:21:00|13772|13732|13770.9|13730.9|13772|13732|13770.9|13730.9|0
1632835280000|2021-09-28 13:21:20|13768.4|13728.4|13768.4|13728.4|13768.4|13728.4|13768.4|13728.4|0
1632835290000|2021-09-28 13:21:30|13759|13735|13760.9|13700.9|13760.9|13735|13751.5|13700.9|5
1632835360000|2021-09-28 13:22:40|13740.9|13694.9|13753|13729|13754.9|13729|13740.9|13694.9|6
1632835370000|2021-09-28 13:22:50|13806|13746|13803.8|13743.8|13806|13746|13803.8|13743.8|0
1632835390000|2021-09-28 13:23:10|13785.2|13745.2|13780.9|13740.9|13785.2|13745.2|13780.9|13740.9|0
1632835420000|2021-09-28 13:23:40|||||||||1
1632835440000|2021-09-28 13:24:00|13782.9|13758.9|13785.4|13761.4|13785.4|13761.4|13782.9|13758.9|0
1632835530000|2021-09-28 13:25:30|13782.9|13758.9|13782.9|13758.9|13782.9|13758.9|13782.9|13758.9|3
1632835540000|2021-09-28 13:25:40|13784.4|13760.4|13784|13760|13784.4|13760.4|13784|13760|0
1632835560000|2021-09-28 13:26:00|13782.9|13758.9|13770.9|13710.9|13783.4|13758.9|13770.9|13710.9|3
1632835570000|2021-09-28 13:26:10|13769.9|13709.9|13769.9|13709.9|13769.9|13709.9|13769.9|13709.9|0
1632835620000|2021-09-28 13:27:00|13774.9|13714.9|13774.9|13714.9|13774.9|13714.9|13774.9|13714.9|0
1632835670000|2021-09-28 13:27:50|13779.9|13719.9|13779.9|13719.9|13779.9|13719.9|13779.9|13719.9|0
1632835690000|2021-09-28 13:28:10|13781.3|13721.3|13778.4|13718.4|13781.3|13721.3|13778.4|13718.4|0
1632835710000|2021-09-28 13:28:30|13778.5|13718.5|13779.9|13719.9|13779.9|13719.9|13778.5|13718.5|0
1632835860000|2021-09-28 13:31:00|13781|13721|13781|13721|13781|13721|13781|13721|0
1632835870000|2021-09-28 13:31:10|13782|13722|13782|13722|13782|13722|13782|13722|0
1632835890000|2021-09-28 13:31:30|13783.1|13723.1|13783.1|13723.1|13783.1|13723.1|13783.1|13723.1|0
1632835920000|2021-09-28 13:32:00|13787.4|13727.4|13787.4|13727.4|13787.4|13727.4|13787.4|13727.4|0
1632836050000|2021-09-28 13:34:10|||||||||1
1632836080000|2021-09-28 13:34:40|13788.4|13728.4|13788.4|13728.4|13788.4|13728.4|13788.4|13728.4|0
1632836260000|2021-09-28 13:37:40|13789.9|13729.9|13792.4|13732.4|13792.4|13732.4|13789.9|13729.9|1
1632836350000|2021-09-28 13:39:10|13795.2|13735.2|13795.2|13735.2|13795.2|13735.2|13795.2|13735.2|0
1632836360000|2021-09-28 13:39:20|13788.1|13748.1|13788.1|13748.1|13788.1|13748.1|13788.1|13748.1|0
1632836380000|2021-09-28 13:39:40|13817.1|13757.1|13815.6|13755.6|13817.1|13757.1|13815.6|13755.6|6
1632836390000|2021-09-28 13:39:50|13817.1|13757.1|13817.1|13757.1|13817.1|13757.1|13817.1|13757.1|0
1632836410000|2021-09-28 13:40:10|13815.6|13755.6|13815.6|13755.6|13815.6|13755.6|13815.6|13755.6|0
1632836420000|2021-09-28 13:40:20|13814.2|13754.2|13808.5|13748.5|13814.2|13754.2|13808.5|13748.5|0
1632836580000|2021-09-28 13:43:00|13812.8|13752.8|13812.8|13752.8|13812.8|13752.8|13812.8|13752.8|0
1632836590000|2021-09-28 13:43:10|13814.2|13754.2|13817.1|13757.1|13817.1|13757.1|13814.2|13754.2|1
1632836600000|2021-09-28 13:43:20|13818.5|13758.5|13805.9|13781.9|13818.5|13781.9|13805.9|13758.5|0
1632836700000|2021-09-28 13:45:00|13806.9|13782.9|13806.9|13782.9|13806.9|13782.9|13806.9|13782.9|0
1632836710000|2021-09-28 13:45:10|13811.2|13787.2|13812.4|13772.4|13818.5|13790.4|13808.5|13754.2|2
1632836770000|2021-09-28 13:46:10|13810.3|13770.3|13810.3|13770.3|13810.3|13770.3|13810.3|13770.3|1
1632836870000|2021-09-28 13:47:50|13809.2|13769.2|13797.3|13773.3|13809.2|13775.8|13797.3|13769.2|1
1632836880000|2021-09-28 13:48:00|13806.7|13746.7|13801|13741|13806.7|13770.1|13794.1|13741|2
1632836900000|2021-09-28 13:48:20|13798.5|13738.5|13798.5|13738.5|13798.5|13738.5|13798.5|13738.5|0
1632837240000|2021-09-28 13:54:00|13786|13746|13784.9|13744.9|13786|13746|13784.9|13744.9|0
1632837250000|2021-09-28 13:54:10|13785|13745|13785|13745|13785|13745|13785|13745|0
1632837270000|2021-09-28 13:54:30|13783.5|13743.5|13787.5|13747.5|13787.5|13747.5|13783.5|13743.5|1
1632837310000|2021-09-28 13:55:10|13779.8|13755.8|13780.9|13756.9|13780.9|13756.9|13779.8|13755.8|0
1632837460000|2021-09-28 13:57:40|13803.2|13763.2|13805|13745|13812.1|13763.2|13803.2|13745|2
1632837470000|2021-09-28 13:57:50|13807.5|13747.5|13813.2|13753.2|13813.2|13753.2|13807.5|13747.5|0
1632837480000|2021-09-28 13:58:00|13814.3|13754.3|13810.7|13770.7|13814.3|13770.7|13808.6|13754.3|0
1632837600000|2021-09-28 14:00:00|13811.8|13751.8|13811.8|13751.8|13811.8|13751.8|13807.5|13747.5|2
1632837620000|2021-09-28 14:00:20|13807.5|13747.5|13808.9|13748.9|13808.9|13748.9|13807.5|13747.5|0
1632837630000|2021-09-28 14:00:30|13807.5|13747.5|13811.8|13751.8|13811.8|13751.8|13807.5|13747.5|1
1632837640000|2021-09-28 14:00:40|13810.3|13750.3|13800.6|13776.6|13810.3|13776.6|13799.1|13750.3|0
1632837660000|2021-09-28 14:01:00|13799.1|13775.1|13805.7|13745.7|13805.7|13775.1|13799.1|13745.7|3
1632837670000|2021-09-28 14:01:10|13803.5|13743.5|13803.5|13743.5|13803.5|13743.5|13803.5|13743.5|0
1632837690000|2021-09-28 14:01:30|13800.7|13740.7|13802.5|13742.5|13802.5|13746|13786|13740|0
1632837860000|2021-09-28 14:04:20|13799.6|13739.6|13798.5|13738.5|13802.5|13747.1|13787.1|13737.5|0
1632837890000|2021-09-28 14:04:50|13787.1|13747.1|13797.5|13737.5|13798.5|13747.1|13786|13737.5|0
1632837900000|2021-09-28 14:05:00|13798.5|13738.5|13797.5|13737.5|13798.5|13747.1|13786|13737.5|0
1632837910000|2021-09-28 14:05:10|13787.1|13747.1|13798.5|13738.5|13798.5|13748.5|13786|13736|0
1632837920000|2021-09-28 14:05:20|13786|13746|13798.5|13738.5|13798.5|13747.1|13786|13736|0
1632837930000|2021-09-28 14:05:30|13797.5|13737.5|13787.1|13747.1|13798.5|13747.1|13786|13736|0
1632837940000|2021-09-28 14:05:40|13798.5|13738.5|13798.5|13738.5|13798.5|13746|13786|13738.5|0
1632838020000|2021-09-28 14:07:00|13798.6|13738.6|13798.6|13738.6|13798.6|13738.6|13798.6|13738.6|0
1632838110000|2021-09-28 14:08:30|13786.1|13746.1|13796.4|13736.4|13796.4|13746.1|13784.6|13735|0
1632838120000|2021-09-28 14:08:40|13785|13745|13785|13745|13796.4|13745|13785|13736.4|0
1632838130000|2021-09-28 14:08:50|13796.4|13736.4|13796.4|13736.4|13796.4|13747.9|13785|13735|0
1632838200000|2021-09-28 14:10:00|13783.6|13743.6|13783.6|13743.6|13783.6|13743.6|13783.6|13743.6|0
1632838240000|2021-09-28 14:10:40|13773.1|13749.1|13771.4|13731.4|13781.8|13749.1|13768.9|13721.8|3
1632838250000|2021-09-28 14:10:50|13782.8|13722.8|13781.8|13721.8|13782.8|13731.8|13767.8|13721.8|0
1632838260000|2021-09-28 14:11:00|13782.8|13722.8|13782.8|13722.8|13782.8|13722.8|13782.8|13722.8|0
1632838420000|2021-09-28 14:13:40|13770.3|13730.3|13747|13723|13780.7|13733|13747|13718.9|1
1632838430000|2021-09-28 14:13:50|13745.5|13721.5|13744.5|13720.5|13747|13723|13744.5|13720.5|2
1632838440000|2021-09-28 14:14:00|13738.7|13714.7|13724.9|13700.9|13738.7|13714.7|13724.9|13694.3|3
1632838450000|2021-09-28 14:14:10|13723.8|13699.8|13722.4|13698.4|13724.5|13700.5|13722.4|13698.4|2
1632838460000|2021-09-28 14:14:20|13727.5|13687.5|13727.5|13687.5|13727.5|13687.5|13727.5|13687.5|2
1632838470000|2021-09-28 14:14:30|||||||||1
1632838490000|2021-09-28 14:14:50|13720.9|13696.9|13727.5|13687.5|13727.5|13696.9|13720.9|13687.5|4
1632838500000|2021-09-28 14:15:00|13746.1|13686.1|13745.7|13705.7|13752.9|13705.7|13745.7|13686.1|3
1632838510000|2021-09-28 14:15:10|13747.9|13707.9|13753.9|13693.9|13756.4|13707.9|13747.9|13693.9|0
1632838530000|2021-09-28 14:15:30|13752.9|13692.9|13755.4|13695.4|13755.4|13695.4|13752.9|13692.9|0
1632838560000|2021-09-28 14:16:00|13740.4|13700.4|13755.4|13695.4|13755.4|13702.9|13740.4|13695.4|1
1632838570000|2021-09-28 14:16:10|13746.8|13706.8|13750.4|13710.4|13755.4|13710.4|13746.8|13695.4|0
1632838580000|2021-09-28 14:16:20|13743.1|13719.1|13743.1|13719.1|13743.1|13719.1|13743.1|13719.1|0
1632838590000|2021-09-28 14:16:30|13740.9|13716.9|13750|13690|13752.5|13719.1|13739.5|13690|1
1632838600000|2021-09-28 14:16:40|13752.5|13692.5|13752.5|13692.5|13752.5|13692.5|13752.5|13692.5|0
1632838660000|2021-09-28 14:17:40|13753.6|13693.6|13751.1|13691.1|13753.6|13693.6|13748.2|13688.2|0
1632838800000|2021-09-28 14:20:00|13752.5|13692.5|13753.6|13693.6|13753.6|13693.6|13752.5|13692.5|0
1632838820000|2021-09-28 14:20:20|13755|13695|13756.1|13696.1|13756.1|13696.1|13755|13695|0
1632839360000|2021-09-28 14:29:20|13754.7|13694.7|13753.6|13693.6|13754.7|13694.7|13753.6|13693.6|0
1632839380000|2021-09-28 14:29:40|13741.1|13701.1|13741.1|13701.1|13741.1|13701.1|13741.1|13701.1|0
1632839400000|2021-09-28 14:30:00|13728.8|13704.8|13728.6|13688.6|13733.1|13709.1|13728.6|13688.6|1
1632839470000|2021-09-28 14:31:10|13718.1|13694.1|13718.1|13694.1|13718.1|13694.1|13718.1|13694.1|6
1632839480000|2021-09-28 14:31:20|13723.6|13663.6|13723.6|13663.6|13723.6|13663.6|13723.6|13663.6|10
1632839490000|2021-09-28 14:31:30|13717.9|13657.9|13673.1|13649.1|13717.9|13657.9|13670.6|13646.6|3
1632839500000|2021-09-28 14:31:40|13670.3|13646.3|13668.1|13644.1|13670.3|13646.3|13668.1|13644.1|5
1632839510000|2021-09-28 14:31:50|||||||||2
1632839520000|2021-09-28 14:32:00|||||||||2
1632839530000|2021-09-28 14:32:10|||||||||2
1632839540000|2021-09-28 14:32:20|||||||||2
1632839550000|2021-09-28 14:32:30|||||||||2
1632839560000|2021-09-28 14:32:40|||||||||2
1632839570000|2021-09-28 14:32:50|||||||||2
1632839580000|2021-09-28 14:33:00|13680.8|13620.8|13680.8|13620.8|13680.8|13620.8|13680.8|13620.8|2
1632839590000|2021-09-28 14:33:10|13668.3|13628.3|13680.8|13620.8|13680.8|13628.3|13668.3|13619.7|0
1632839600000|2021-09-28 14:33:20|13672.2|13632.2|13680.8|13620.8|13680.8|13632.2|13672.2|13620.8|0
1632839630000|2021-09-28 14:33:50|13667.1|13643.1|13668.1|13644.1|13668.1|13644.1|13667.1|13643.1|1
1632839640000|2021-09-28 14:34:00|||||||||2
1632839650000|2021-09-28 14:34:10|13680.8|13620.8|13680.8|13620.8|13680.8|13620.8|13680.8|13620.8|2
1632839700000|2021-09-28 14:35:00|13668.3|13628.3|13668.3|13628.3|13668.3|13628.3|13666.8|13626.8|0
1632839710000|2021-09-28 14:35:10|13666.8|13626.8|13665.8|13625.8|13666.8|13626.8|13665.8|13625.8|0
1632839730000|2021-09-28 14:35:30|13663.1|13639.1|13661.5|13621.5|13672.9|13639.1|13655.3|13612.9|2
1632839740000|2021-09-28 14:35:40|13672.9|13612.9|13672.9|13612.9|13672.9|13612.9|13672.9|13612.9|0
1632839800000|2021-09-28 14:36:40|13665.8|13625.8|13665.8|13625.8|13665.8|13625.8|13665.8|13625.8|0
1632839840000|2021-09-28 14:37:20|13680.8|13620.8|13680.8|13620.8|13680.8|13620.8|13680.8|13620.8|2
1632839850000|2021-09-28 14:37:30|13679.7|13619.7|13679.7|13619.7|13679.7|13619.7|13679.7|13619.7|0
1632839870000|2021-09-28 14:37:50|13676.8|13616.8|13676.8|13616.8|13676.8|13616.8|13676.8|13616.8|1
1632840080000|2021-09-28 14:41:20|13675.4|13615.4|13675.4|13615.4|13676.8|13616.8|13675.4|13615.4|0
1632840100000|2021-09-28 14:41:40|13676.8|13616.8|13676.8|13616.8|13676.8|13616.8|13676.8|13616.8|0
1632840150000|2021-09-28 14:42:30|13665.4|13625.4|13678.3|13618.3|13678.3|13629.5|13648.5|13616.8|1
1632840160000|2021-09-28 14:42:40|13679.3|13619.3|13679.3|13619.3|13679.3|13619.3|13679.3|13619.3|0
1632840220000|2021-09-28 14:43:40|13672.2|13632.2|13672.2|13632.2|13672.2|13632.2|13672.2|13632.2|0
1632840270000|2021-09-28 14:44:30|13671.1|13631.1|13671.1|13631.1|13671.1|13631.1|13671.1|13631.1|0
1632840280000|2021-09-28 14:44:40|13667.9|13627.9|13657.1|13633.1|13667.9|13633.1|13657.1|13626.5|0
1632840290000|2021-09-28 14:44:50|||||||||2
1632840300000|2021-09-28 14:45:00|13655.6|13631.6|13655.6|13631.6|13655.6|13631.6|13655.6|13631.6|2
1632840310000|2021-09-28 14:45:10|13660.8|13620.8|13660.8|13620.8|13660.8|13620.8|13660.8|13620.8|1
1632840370000|2021-09-28 14:46:10|13643.9|13619.9|13520.8|13460.8|13650.4|13619.9|13454.2|13430.2|113
1632840380000|2021-09-28 14:46:20|13522.2|13462.2|13507.4|13483.4|13543.6|13483.6|13507.4|13462.2|2
1632840390000|2021-09-28 14:46:30|13494.5|13470.5|13516.5|13456.5|13519.7|13475.5|13494.5|13447.2|5
1632840400000|2021-09-28 14:46:40|13509.7|13449.7|13508.6|13448.6|13509.7|13449.7|13508.6|13448.6|0
1632840410000|2021-09-28 14:46:50|13510|13450|13513.6|13453.6|13513.6|13453.6|13510|13450|0
1632840420000|2021-09-28 14:47:00|13496.1|13436.1|13493.2|13433.2|13496.1|13436.1|13493.2|13433.2|0
1632840430000|2021-09-28 14:47:10|13492.2|13432.2|13510|13450|13512.2|13452.2|13492.2|13432.2|2
1632840450000|2021-09-28 14:47:30|13506.8|13446.8|13506.8|13446.8|13506.8|13446.8|13506.8|13446.8|0
1632840460000|2021-09-28 14:47:40|13509.3|13449.3|13497.9|13437.9|13509.3|13449.3|13484.3|13424.3|49
1632840470000|2021-09-28 14:47:50|13503.3|13443.3|13493.3|13433.3|13505.8|13445.8|13489.3|13429.3|30
1632840480000|2021-09-28 14:48:00|13481.8|13421.8|13470.8|13410.8|13481.8|13421.8|13470.8|13410.8|0
1632840500000|2021-09-28 14:48:20|13479.3|13419.3|13476.1|13416.1|13503.3|13443.3|13476.1|13416.1|9
1632840540000|2021-09-28 14:49:00|13458.6|13398.6|13478.6|13418.6|13478.6|13418.6|13458.6|13398.6|2
1632840550000|2021-09-28 14:49:10|13473.5|13449.5|13463.6|13403.6|13478.6|13449.5|13463.6|13403.6|2
1632840560000|2021-09-28 14:49:20|13461.1|13401.1|13473.6|13413.6|13491.1|13434.1|13451.7|13401.1|3
1632840570000|2021-09-28 14:49:30|13475.1|13415.1|13458.6|13398.6|13476.1|13417.5|13451.1|13398.6|0
1632840590000|2021-09-28 14:49:50|13446.3|13422.3|13490.4|13430.4|13490.4|13430.4|13446.3|13422.3|1
1632840620000|2021-09-28 14:50:20|||||||||3
1632840630000|2021-09-28 14:50:30|13487.9|13427.9|13490.4|13430.4|13490.4|13430.4|13482.9|13422.9|0
1632840650000|2021-09-28 14:50:50|13485.4|13425.4|13465.1|13405.1|13490.4|13430.4|13465.1|13405.1|32
1632840660000|2021-09-28 14:51:00|13466.5|13406.5|13470.1|13410.1|13470.1|13410.1|13432.6|13392.6|12
1632840670000|2021-09-28 14:51:10|13471.5|13411.5|13450.1|13390.1|13472.6|13412.6|13450.1|13390.1|0
1632840680000|2021-09-28 14:51:20|||||||||2
1632840690000|2021-09-28 14:51:30|13432.6|13392.6|13427.4|13403.4|13432.6|13403.4|13404.6|13380.6|32
1632840700000|2021-09-28 14:51:40|13430.8|13390.8|13420.3|13396.3|13430.8|13402.7|13420.3|13390.8|10
1632840710000|2021-09-28 14:51:50|13430.8|13390.8|13418.8|13394.8|13430.8|13404.1|13418.8|13390.8|1
1632840720000|2021-09-28 14:52:00|13416.7|13392.7|13408.5|13384.5|13416.7|13392.7|13404.9|13375.8|19
1632840730000|2021-09-28 14:52:10|13407.4|13383.4|13402|13378|13411.7|13387.7|13402|13378|8
1632840740000|2021-09-28 14:52:20|13399.9|13375.9|13399.9|13375.9|13399.9|13375.9|13399.9|13375.9|1
1632840750000|2021-09-28 14:52:30|13391.7|13367.7|13399.3|13359.3|13399.6|13375.6|13381.3|13357.3|26
1632840760000|2021-09-28 14:52:40|13386.3|13362.3|13386.3|13362.3|13386.3|13362.3|13386.3|13362.3|0
1632840780000|2021-09-28 14:53:00|13397.9|13357.9|13397.9|13357.9|13397.9|13357.9|13397.9|13357.9|0
1632840800000|2021-09-28 14:53:20|13387.4|13363.4|13387.4|13363.4|13387.4|13363.4|13387.4|13363.4|1
1632840820000|2021-09-28 14:53:40|13396.8|13356.8|13412.9|13352.9|13416.8|13357.9|13396.8|13352.9|9
1632840850000|2021-09-28 14:54:10|13414.3|13354.3|13414|13354|13416.8|13356.8|13414|13354|0
1632840860000|2021-09-28 14:54:20|13400|13360|13397.9|13357.9|13400|13360|13397.9|13357.9|0
1632840880000|2021-09-28 14:54:40|13410.8|13350.8|13400.4|13360.4|13412.9|13364.3|13400.4|13350.8|1
1632840890000|2021-09-28 14:54:50|13398.1|13374.1|13398.1|13374.1|13398.1|13374.1|13398.1|13374.1|0
1632840900000|2021-09-28 14:55:00|13402.4|13378.4|13402.4|13378.4|13402.4|13378.4|13401.3|13377.3|4
1632840910000|2021-09-28 14:55:10|13401.3|13377.3|13402.4|13378.4|13402.4|13378.4|13401.3|13377.3|2
1632840920000|2021-09-28 14:55:20|13401.3|13377.3|13402.4|13378.4|13402.4|13378.4|13401.3|13377.3|2
1632840930000|2021-09-28 14:55:30|13401.3|13377.3|13401.3|13377.3|13401.3|13377.3|13401.3|13377.3|13
1632840940000|2021-09-28 14:55:40|13402.4|13378.4|13407.8|13383.8|13407.8|13383.8|13401.3|13377.3|11
1632840950000|2021-09-28 14:55:50|||||||||2
1632840960000|2021-09-28 14:56:00|13404.9|13380.9|13397.9|13357.9|13404.9|13380.9|13392.8|13357.9|3
1632840970000|2021-09-28 14:56:10|13396.8|13356.8|13396.8|13356.8|13396.8|13356.8|13396.8|13356.8|1
1632840980000|2021-09-28 14:56:20|13391.7|13367.7|13391.7|13367.7|13391.7|13367.7|13391.7|13367.7|0
1632840990000|2021-09-28 14:56:30|13396.8|13356.8|13396.8|13356.8|13396.8|13356.8|13396.8|13356.8|1
1632841000000|2021-09-28 14:56:40|13392.8|13368.8|13392.8|13368.8|13392.8|13368.8|13392.8|13368.8|1
1632841010000|2021-09-28 14:56:50|||||||||2
1632841020000|2021-09-28 14:57:00|13387.4|13363.4|13387.4|13363.4|13387.4|13363.4|13387.4|13363.4|2
1632841030000|2021-09-28 14:57:10|13384.6|13360.6|13407.6|13347.6|13407.6|13360.6|13382.4|13347.6|1
1632841040000|2021-09-28 14:57:20|13399.3|13359.3|13387.4|13363.4|13399.3|13363.4|13387.4|13359.3|0
1632841070000|2021-09-28 14:57:50|13399.3|13359.3|13399.3|13359.3|13399.3|13359.3|13399.3|13359.3|2
1632841080000|2021-09-28 14:58:00|13400.8|13360.8|13402.2|13362.2|13402.2|13362.2|13400.8|13360.8|0
1632841120000|2021-09-28 14:58:40|13399.4|13359.4|13388.5|13364.5|13399.4|13364.5|13388.5|13359.4|0
1632841140000|2021-09-28 14:59:00|13387.4|13363.4|13382.4|13358.4|13387.4|13363.4|13382.4|13358.4|3
1632841150000|2021-09-28 14:59:10|13381|13357|13379.9|13355.9|13381|13357|13379.9|13355.9|1
1632841160000|2021-09-28 14:59:20|13372.8|13348.8|13371.4|13347.4|13374.2|13350.2|13371.4|13347.4|9
1632841190000|2021-09-28 14:59:50|13368.9|13344.9|13335.4|13275.4|13368.9|13344.9|13313.9|13272.6|6
1632841200000|2021-09-28 15:00:00|13329.7|13269.7|13316.9|13276.9|13329.7|13278.3|13316.9|13269.7|0
1632841210000|2021-09-28 15:00:10|13301.4|13277.4|13296.4|13272.4|13301.4|13277.4|13296.4|13272.4|6
1632841230000|2021-09-28 15:00:30|13297.4|13273.4|13293.5|13269.5|13297.4|13273.4|13293.5|13269.5|0
1632841240000|2021-09-28 15:00:40|13288.5|13264.5|13282.4|13258.4|13288.5|13264.5|13282.4|13258.4|8
1632841250000|2021-09-28 15:00:50|13281|13257|13281|13257|13281|13257|13281|13257|15
1632841260000|2021-09-28 15:01:00|13283.5|13259.5|13283.5|13259.5|13283.5|13259.5|13283.5|13259.5|10
1632841270000|2021-09-28 15:01:10|||||||||2
1632841280000|2021-09-28 15:01:20|||||||||2
1632841290000|2021-09-28 15:01:30|13291.3|13267.3|13296|13272|13296|13272|13289.9|13265.9|5
1632841300000|2021-09-28 15:01:40|||||||||1
1632841310000|2021-09-28 15:01:50|13293.1|13269.1|13322.2|13282.2|13322.2|13282.2|13289.9|13265.9|5
1632841320000|2021-09-28 15:02:00|13323.3|13283.3|13323.3|13283.3|13323.3|13283.3|13323.3|13283.3|1
1632841330000|2021-09-28 15:02:10|13322.2|13282.2|13303.6|13243.6|13322.2|13282.2|13303.6|13243.6|58
1632841340000|2021-09-28 15:02:20|13301.1|13241.1|13303.6|13243.6|13303.6|13243.6|13301.1|13241.1|0
1632841350000|2021-09-28 15:02:30|13298.5|13274.5|13303.6|13243.6|13316.5|13274.5|13298.5|13243.6|1
1632841360000|2021-09-28 15:02:40|13295.7|13271.7|13303.6|13243.6|13303.6|13279.1|13295.7|13243.6|1
1632841390000|2021-09-28 15:03:10|13301.1|13241.1|13296.1|13236.1|13301.1|13241.1|13296.1|13236.1|0
1632841400000|2021-09-28 15:03:20|13291.1|13231.1|13278.6|13238.6|13291.1|13238.6|13278.6|13231.1|1
1632841410000|2021-09-28 15:03:30|13277.2|13237.2|13276.1|13236.1|13277.2|13237.2|13276.1|13236.1|0
1632841430000|2021-09-28 15:03:50|13263.9|13239.9|13258.1|13234.1|13263.9|13239.9|13258.1|13234.1|8
1632841440000|2021-09-28 15:04:00|13259.6|13235.6|13260.6|13236.6|13260.6|13236.6|13259.6|13235.6|6
1632841450000|2021-09-28 15:04:10|13258.1|13234.1|13258.1|13234.1|13258.1|13234.1|13258.1|13234.1|2
1632841460000|2021-09-28 15:04:20|||||||||2
1632841470000|2021-09-28 15:04:30|13252.4|13228.4|13252.4|13228.4|13252.4|13228.4|13252.4|13228.4|7
1632841480000|2021-09-28 15:04:40|13245.6|13221.6|13245.6|13221.6|13245.6|13221.6|13245.6|13221.6|2
1632841490000|2021-09-28 15:04:50|13259.5|13235.5|13258.5|13234.5|13259.5|13235.5|13258.5|13234.5|2
1632841500000|2021-09-28 15:05:00|13253.1|13229.1|13293.6|13233.6|13293.6|13233.6|13253.1|13229|14
1632841510000|2021-09-28 15:05:10|13285.8|13225.8|13260.6|13236.6|13285.8|13239.5|13259.2|13222.9|8
1632841520000|2021-09-28 15:05:20|13252.1|13228.1|13247.1|13223.1|13252.1|13228.1|13247.1|13223.1|6
1632841540000|2021-09-28 15:05:40|13253.5|13229.5|13276.5|13216.5|13282.9|13229.5|13253.5|13216.5|2
1632841550000|2021-09-28 15:05:50|13281.5|13221.5|13280.8|13220.8|13281.5|13221.5|13278.3|13218.3|2
1632841560000|2021-09-28 15:06:00|13267.9|13227.9|13277.2|13217.2|13277.2|13230.8|13267.9|13215.1|3
1632841570000|2021-09-28 15:06:10|13248.9|13224.9|13265.7|13241.7|13265.7|13241.7|13248.9|13224.9|9
1632841590000|2021-09-28 15:06:30|13260.3|13236.3|13250.3|13226.3|13260.3|13236.3|13250.3|13226.3|1
1632841600000|2021-09-28 15:06:40|13254.6|13230.6|13254.6|13230.6|13254.6|13230.6|13254.6|13230.6|11
1632841630000|2021-09-28 15:07:10|13264.6|13240.6|13277.2|13217.2|13277.2|13244.9|13264.6|13217.2|4
1632841640000|2021-09-28 15:07:20|13274|13234|13282.6|13222.6|13282.6|13234|13274|13222.6|0
1632841660000|2021-09-28 15:07:40|13274|13234|13274|13234|13274|13234|13274|13234|0
1632841680000|2021-09-28 15:08:00|13264.4|13224.4|13264.4|13224.4|13264.4|13224.4|13264.4|13224.4|0
1632841690000|2021-09-28 15:08:10|||||||||1
1632841700000|2021-09-28 15:08:20|13265.8|13225.8|13266.5|13226.5|13266.9|13226.9|13264.4|13224.4|4
1632841710000|2021-09-28 15:08:30|13264.4|13224.4|13264.4|13224.4|13264.4|13224.4|13264.4|13224.4|0
1632841730000|2021-09-28 15:08:50|13279.3|13239.3|13268.3|13228.3|13283.3|13257.4|13268.3|13223.3|11
1632841740000|2021-09-28 15:09:00|13269.4|13229.4|13273|13213|13273|13229.4|13268|13213|0
1632841750000|2021-09-28 15:09:10|13275.1|13215.1|13273|13213|13275.1|13215.1|13273|13213|2
1632841760000|2021-09-28 15:09:20|13276.5|13216.5|13275.5|13215.5|13276.5|13216.5|13275.5|13215.5|2
1632841780000|2021-09-28 15:09:40|13293.2|13269.2|13276.5|13216.5|13293.2|13269.2|13276.5|13216.5|12
1632841790000|2021-09-28 15:09:50|13275.8|13215.8|13264.2|13240.2|13275.8|13240.2|13264.2|13215.8|0
1632841800000|2021-09-28 15:10:00|13265.3|13241.3|13270.3|13246.3|13270.3|13246.3|13265.3|13241.3|1
1632841820000|2021-09-28 15:10:20|13262.3|13222.3|13258.3|13218.3|13264.4|13224.4|13258.3|13218.3|1
1632841830000|2021-09-28 15:10:30|13269.8|13209.8|13269.8|13209.8|13269.8|13209.8|13269.8|13209.8|1
1632841850000|2021-09-28 15:10:50|13263.7|13223.7|13263.7|13223.7|13263.7|13223.7|13263.7|13223.7|0
1632841890000|2021-09-28 15:11:30|13262.6|13222.6|13262.6|13222.6|13262.6|13222.6|13262.6|13222.6|0
1632841910000|2021-09-28 15:11:50|13268.5|13244.5|13268.5|13244.5|13268.5|13244.5|13268.5|13244.5|1
1632841920000|2021-09-28 15:12:00|||||||||2
1632841930000|2021-09-28 15:12:10|13275.7|13251.7|13275.3|13251.3|13275.7|13251.7|13275.3|13251.3|2
1632841940000|2021-09-28 15:12:20|||||||||2
1632841960000|2021-09-28 15:12:40|||||||||5
1632841970000|2021-09-28 15:12:50|13272.5|13248.5|13273.9|13249.9|13273.9|13249.9|13272.5|13248.5|16
1632841980000|2021-09-28 15:13:00|13275.5|13215.5|13264.1|13224.1|13275.5|13224.1|13264.1|13215.5|1
1632842000000|2021-09-28 15:13:20|13286.9|13246.9|13327.2|13287.2|13327.2|13301.3|13286.9|13246.9|13
1632842010000|2021-09-28 15:13:30|13301.2|13241.2|13308.3|13248.3|13315.8|13255.8|13301.2|13241.2|1
1632842020000|2021-09-28 15:13:40|13301.5|13241.5|13322.2|13262.2|13362.2|13329.2|13299|13239|54
1632842030000|2021-09-28 15:13:50|13318|13258|13314.7|13254.7|13318|13258|13314.7|13254.7|0
1632842040000|2021-09-28 15:14:00|13286.4|13262.4|13282.8|13258.8|13286.4|13262.4|13282.8|13258.8|0
1632842050000|2021-09-28 15:14:10|13278.5|13254.5|13375.5|13315.5|13375.5|13315.5|13278.5|13254.5|20
1632842060000|2021-09-28 15:14:20|13375.1|13315.1|13324.9|13300.9|13375.1|13315.1|13324.9|13300.9|1
1632842070000|2021-09-28 15:14:30|13311|13287|13367.3|13307.3|13368.7|13308.7|13311|13287|9
1632842080000|2021-09-28 15:14:40|13368.7|13308.7|13370.1|13310.1|13370.1|13310.1|13368.7|13308.7|0
1632842100000|2021-09-28 15:15:00|13371.2|13311.2|13378.7|13318.7|13378.7|13318.7|13371.2|13311.2|0
1632842110000|2021-09-28 15:15:10|13374.4|13314.4|13373|13313|13374.4|13314.4|13367.6|13307.6|0
1632842120000|2021-09-28 15:15:20|13363|13303|13363|13303|13363|13303|13363|13303|2
1632842130000|2021-09-28 15:15:30|13361.5|13301.5|13349.1|13289.1|13363|13303|13349.1|13289.1|1
1632842140000|2021-09-28 15:15:40|13347.6|13287.6|13346.2|13286.2|13347.6|13287.6|13346.2|13286.2|0
1632842170000|2021-09-28 15:16:10|13352.6|13292.6|13352.6|13292.6|13352.6|13292.6|13352.6|13292.6|0
1632842190000|2021-09-28 15:16:30|13354|13294|13365.1|13305.1|13366.6|13306.6|13354|13294|0
1632842200000|2021-09-28 15:16:40|||||||||1
1632842220000|2021-09-28 15:17:00|13367.3|13307.3|13367.3|13307.3|13367.3|13307.3|13367.3|13307.3|0
1632842260000|2021-09-28 15:17:40|13368.2|13344.2|13384.3|13360.3|13384.3|13360.3|13368.2|13344.2|9
1632842270000|2021-09-28 15:17:50|13410.9|13350.9|13410.9|13350.9|13410.9|13350.9|13410.9|13350.9|4
1632842280000|2021-09-28 15:18:00|13411.6|13351.6|13410.1|13350.1|13411.6|13351.6|13410.1|13350.1|0
1632842300000|2021-09-28 15:18:20|13408.7|13348.7|13408.7|13348.7|13408.7|13348.7|13408.7|13348.7|0
1632842320000|2021-09-28 15:18:40|||||||||1
1632842340000|2021-09-28 15:19:00|13405.5|13345.5|13405.5|13345.5|13405.5|13345.5|13405.5|13345.5|0
1632842380000|2021-09-28 15:19:40|13403.4|13343.4|13410.9|13350.9|13412.3|13352.3|13403.4|13343.4|6
1632842400000|2021-09-28 15:20:00|13413|13353|13413|13353|13413|13353|13413|13353|0
1632842410000|2021-09-28 15:20:10|13411.6|13351.6|13408.7|13348.7|13411.6|13351.6|13408.7|13348.7|4
1632842480000|2021-09-28 15:21:20|||||||||3
1632842560000|2021-09-28 15:22:40|13383.1|13323.1|13334.4|13294.4|13383.1|13323.1|13334.4|13285.9|31
1632842580000|2021-09-28 15:23:00|13337.6|13297.6|13337.6|13297.6|13337.6|13297.6|13337.6|13297.6|0
1632842590000|2021-09-28 15:23:10|||||||||1
1632842610000|2021-09-28 15:23:30|13334.4|13294.4|13334.4|13294.4|13334.4|13294.4|13334.4|13294.4|0
1632842700000|2021-09-28 15:25:00|13335.5|13295.5|13335|13311|13335.5|13311|13332.5|13295.5|1
1632842760000|2021-09-28 15:26:00|13337.5|13313.5|13337.5|13313.5|13337.5|13313.5|13337.5|13313.5|0
1632842820000|2021-09-28 15:27:00|13357.8|13333.8|13386.4|13362.4|13397.3|13362.4|13357.8|13333.8|5
1632842840000|2021-09-28 15:27:20|13387.9|13363.9|13387.9|13363.9|13387.9|13363.9|13387.9|13363.9|0
1632842910000|2021-09-28 15:28:30|13359.4|13299.4|13366.9|13306.9|13366.9|13306.9|13359.4|13299.4|34
1632842940000|2021-09-28 15:29:00|13341.8|13317.8|13341.8|13317.8|13342.7|13317.8|13341.8|13302.7|1
1632842950000|2021-09-28 15:29:10|13342.7|13302.7|13342.7|13302.7|13342.7|13302.7|13342.7|13302.7|1
1632842960000|2021-09-28 15:29:20|13347.7|13287.7|13350.2|13290.2|13350.2|13290.2|13347.7|13287.7|0
1632842980000|2021-09-28 15:29:40|13342.7|13282.7|13342.7|13282.7|13342.7|13282.7|13342.7|13282.7|3
1632842990000|2021-09-28 15:29:50|13340.2|13280.2|13340.2|13280.2|13340.2|13280.2|13340.2|13280.2|0
1632843000000|2021-09-28 15:30:00|13348|13288|13340.9|13300.9|13348|13300.9|13339.4|13288|0
1632843010000|2021-09-28 15:30:10|13334.3|13310.3|13334.3|13310.3|13334.3|13310.3|13334.3|13310.3|0
1632843040000|2021-09-28 15:30:40|||||||||1
1632843050000|2021-09-28 15:30:50|13335.7|13311.7|13335.7|13311.7|13335.7|13311.7|13335.7|13311.7|0
1632843100000|2021-09-28 15:31:40|||||||||5
1632843140000|2021-09-28 15:32:20|13337.2|13313.2|13335.7|13311.7|13337.2|13313.2|13335.7|13311.7|1
1632843150000|2021-09-28 15:32:30|13337.2|13313.2|13337.2|13313.2|13337.2|13313.2|13337.2|13313.2|1
1632843200000|2021-09-28 15:33:20|13349.7|13325.7|13356.3|13316.3|13356.3|13325.7|13348.3|13314.1|2
1632843210000|2021-09-28 15:33:30|13350.9|13310.9|13350.9|13310.9|13350.9|13310.9|13350.9|13310.9|0
1632843220000|2021-09-28 15:33:40|13347.2|13323.2|13347.2|13323.2|13347.2|13323.2|13347.2|13323.2|0
1632843240000|2021-09-28 15:34:00|13350.4|13326.4|13350.4|13326.4|13350.4|13326.4|13350.4|13326.4|0
1632843280000|2021-09-28 15:34:40|13347.2|13323.2|13358|13298|13358|13323.2|13347.2|13298|2
1632843320000|2021-09-28 15:35:20|13345.8|13321.8|13345.8|13321.8|13345.8|13321.8|13345.8|13321.8|0
1632843330000|2021-09-28 15:35:30|13346.8|13322.8|13346.8|13322.8|13346.8|13322.8|13346.8|13322.8|0
1632843340000|2021-09-28 15:35:40|13359|13335|13359|13335|13359|13335|13359|13335|1
1632843350000|2021-09-28 15:35:50|13385.2|13325.2|13385.2|13325.2|13385.2|13325.2|13385.2|13325.2|2
1632843360000|2021-09-28 15:36:00|13387.7|13327.7|13387.7|13327.7|13387.7|13327.7|13387.7|13327.7|0
1632843460000|2021-09-28 15:37:40|13393|13333|13396.6|13336.6|13396.6|13336.6|13393|13333|0
1632843510000|2021-09-28 15:38:30|13395.2|13355.2|13395.2|13355.2|13395.2|13355.2|13395.2|13355.2|0
1632843600000|2021-09-28 15:40:00|13393.8|13353.8|13396.6|13336.6|13396.6|13353.8|13393.8|13333.8|5
1632843630000|2021-09-28 15:40:30|13395.2|13335.2|13396.6|13336.6|13396.6|13336.6|13395.2|13335.2|1
1632843640000|2021-09-28 15:40:40|13379.5|13339.5|13386.6|13326.6|13386.6|13339.5|13379.5|13326.6|0
1632843660000|2021-09-28 15:41:00|13383.4|13323.4|13383.4|13323.4|13383.4|13323.4|13383.4|13323.4|0
1632843700000|2021-09-28 15:41:40|13374.8|13334.8|13375.9|13335.9|13375.9|13335.9|13374.8|13334.8|0
1632843790000|2021-09-28 15:43:10|13384.4|13360.4|13384.4|13360.4|13384.4|13360.4|13384.4|13360.4|3
1632843800000|2021-09-28 15:43:20|13395.2|13335.2|13398.1|13338.1|13398.1|13338.1|13393.8|13333.8|2
1632843820000|2021-09-28 15:43:40|13392.4|13352.4|13392.4|13352.4|13392.4|13352.4|13392.4|13352.4|0
1632843840000|2021-09-28 15:44:00|13390.9|13350.9|13380.1|13356.1|13390.9|13356.1|13380.1|13350.9|0
1632843850000|2021-09-28 15:44:10|13379|13355|13379|13355|13379|13355|13379|13355|1
1632843900000|2021-09-28 15:45:00|13377.9|13353.9|13377.6|13353.6|13377.9|13353.9|13376.5|13352.5|2
1632843910000|2021-09-28 15:45:10|13376.5|13352.5|13376.5|13352.5|13376.5|13352.5|13376.5|13352.5|0
1632843920000|2021-09-28 15:45:20|13375.4|13351.4|13374.8|13334.8|13375.4|13351.4|13374|13334.8|4
1632843990000|2021-09-28 15:46:30|13374.9|13334.9|13361.5|13337.5|13374.9|13337.5|13361.5|13334.9|0
1632844000000|2021-09-28 15:46:40|13360.1|13336.1|13360.4|13336.4|13361.5|13337.5|13359|13335|8
1632844010000|2021-09-28 15:46:50|13375.8|13351.8|13378.6|13354.6|13381.5|13357.5|13373.6|13349.6|4
1632844020000|2021-09-28 15:47:00|13406.7|13346.7|13406.6|13346.6|13408.1|13359.5|13399.5|13346.6|2
1632844040000|2021-09-28 15:47:20|13380.8|13356.8|13414.5|13374.5|13421.6|13374.5|13380.8|13345.2|4
1632844100000|2021-09-28 15:48:20|13413.1|13373.1|13414.5|13374.5|13414.5|13374.5|13413.1|13373.1|3
1632844120000|2021-09-28 15:48:40|13398.4|13338.4|13398.8|13338.8|13399.9|13339.9|13396.3|13336.3|3
1632844130000|2021-09-28 15:48:50|13391.6|13351.6|13378.6|13354.6|13391.6|13354.6|13378.6|13351.6|0
1632844160000|2021-09-28 15:49:20|13393.4|13333.4|13394.9|13334.9|13394.9|13334.9|13393.4|13333.4|1
1632844170000|2021-09-28 15:49:30|13396.3|13336.3|13410.6|13350.6|13410.6|13350.6|13396.3|13336.3|3
1632844180000|2021-09-28 15:49:40|13416.7|13356.7|13415.6|13355.6|13416.7|13356.7|13414.2|13354.2|3
1632844230000|2021-09-28 15:50:30|13415.9|13375.9|13418.1|13378.1|13418.1|13378.1|13415.9|13375.9|0
1632844240000|2021-09-28 15:50:40|13421.3|13361.3|13417|13357|13421.3|13361.3|13417|13357|1
1632844250000|2021-09-28 15:50:50|13419.5|13359.5|13419.5|13359.5|13419.5|13359.5|13419.5|13359.5|0
1632844360000|2021-09-28 15:52:40|13410.1|13386.1|13417|13357|13417|13386.1|13410.1|13357|1
1632844430000|2021-09-28 15:53:50|13412.7|13352.7|13414.2|13354.2|13414.2|13354.2|13412.7|13352.7|1
1632844460000|2021-09-28 15:54:20|13411.7|13351.7|13411.7|13351.7|13411.7|13351.7|13410.2|13350.2|0
1632844470000|2021-09-28 15:54:30|13407.7|13347.7|13410.2|13350.2|13410.2|13350.2|13407.7|13347.7|0
1632844480000|2021-09-28 15:54:40|13409.2|13349.2|13409.2|13349.2|13409.2|13349.2|13409.2|13349.2|0
1632844490000|2021-09-28 15:54:50|13406.7|13346.7|13409.2|13349.2|13409.2|13349.2|13406.7|13346.7|1
1632844500000|2021-09-28 15:55:00|13410.6|13350.6|13412|13352|13412|13352|13409.2|13349.2|0
1632844640000|2021-09-28 15:57:20|13410.2|13350.2|13394.9|13334.9|13410.2|13358.8|13382.6|13334.9|4
1632844650000|2021-09-28 15:57:30|13395.2|13335.2|13395.2|13335.2|13395.2|13335.2|13395.2|13335.2|0
1632844750000|2021-09-28 15:59:10|13394.2|13334.2|13394.2|13334.2|13394.2|13334.2|13394.2|13334.2|0
1632844770000|2021-09-28 15:59:30|13381.9|13357.9|13381.9|13357.9|13381.9|13357.9|13381.9|13357.9|0
1632844810000|2021-09-28 16:00:10|13399|13375|13399|13375|13399|13375|13399|13375|1
1632844820000|2021-09-28 16:00:20|13403.3|13379.3|13426|13386|13428.5|13389.3|13403.3|13362.7|21
1632844830000|2021-09-28 16:00:30|13427|13387|13427|13387|13427|13387|13427|13387|0
1632844840000|2021-09-28 16:00:40|13414.7|13390.7|13411.5|13387.5|13414.7|13390.7|13411.5|13387.5|0
1632844860000|2021-09-28 16:01:00|13429.2|13389.2|13429.2|13389.2|13429.2|13389.2|13429.2|13389.2|1
1632844870000|2021-09-28 16:01:10|13427|13387|13427|13387|13427|13387|13427|13387|0
1632844940000|2021-09-28 16:02:20|13428.5|13388.5|13428.5|13388.5|13428.5|13388.5|13428.5|13388.5|2
1632845000000|2021-09-28 16:03:20|||||||||1
1632845010000|2021-09-28 16:03:30|||||||||1
1632845040000|2021-09-28 16:04:00|13421.9|13397.9|13421.9|13397.9|13421.9|13397.9|13421.9|13397.9|0
1632845160000|2021-09-28 16:06:00|13420.8|13396.8|13420.8|13396.8|13420.8|13396.8|13420.8|13396.8|0
1632845310000|2021-09-28 16:08:30|13420.9|13396.9|13420.9|13396.9|13422.3|13398.3|13420.9|13396.9|0
1632845500000|2021-09-28 16:11:40|13423.4|13399.4|13423.4|13399.4|13423.4|13399.4|13423.4|13399.4|0
1632845580000|2021-09-28 16:13:00|13421.9|13397.9|13421.9|13397.9|13421.9|13397.9|13421.9|13397.9|1
1632845600000|2021-09-28 16:13:20|||||||||1
1632845610000|2021-09-28 16:13:30|13416.6|13392.6|13416.6|13392.6|13416.6|13392.6|13416.6|13392.6|0
1632845620000|2021-09-28 16:13:40|13414.4|13390.4|13421.9|13397.9|13423.4|13399.4|13414.4|13390.4|2
1632845640000|2021-09-28 16:14:00|13419.4|13395.4|13419.4|13395.4|13419.4|13395.4|13419.4|13395.4|0
1632845650000|2021-09-28 16:14:10|13416.9|13392.9|13416.9|13392.9|13416.9|13392.9|13416.9|13392.9|4
1632845740000|2021-09-28 16:15:40|13418.4|13394.4|13418.4|13394.4|13418.4|13394.4|13418.4|13394.4|1
1632845760000|2021-09-28 16:16:00|13419.4|13395.4|13419.4|13395.4|13419.4|13395.4|13419.4|13395.4|0
1632845830000|2021-09-28 16:17:10|13420.9|13396.9|13421.9|13397.9|13421.9|13397.9|13420.9|13396.9|0
1632845850000|2021-09-28 16:17:30|13422|13398|13422|13398|13422|13398|13422|13398|0
1632845860000|2021-09-28 16:17:40|13475.3|13415.3|13466.4|13406.4|13475.3|13418.9|13458.9|13405|14
1632845870000|2021-09-28 16:17:50|13465|13405|13467.8|13407.8|13468.9|13408.9|13465|13405|10
1632845880000|2021-09-28 16:18:00|13468.9|13408.9|13470.3|13410.3|13470.3|13410.3|13468.9|13408.9|3
1632845890000|2021-09-28 16:18:10|13461.7|13421.7|13461.7|13421.7|13461.7|13421.7|13461.7|13421.7|0
1632845900000|2021-09-28 16:18:20|13470.3|13410.3|13461.7|13421.7|13470.3|13421.7|13461.7|13410.3|0
1632845940000|2021-09-28 16:19:00|13463.2|13423.2|13463.2|13423.2|13463.2|13423.2|13463.2|13423.2|0
1632845970000|2021-09-28 16:19:30|13461.7|13421.7|13461.7|13421.7|13461.7|13421.7|13461.7|13421.7|0
1632846090000|2021-09-28 16:21:30|13461.8|13421.8|13461.8|13421.8|13461.8|13421.8|13461.8|13421.8|0
1632846150000|2021-09-28 16:22:30|13488.2|13428.2|13488.2|13428.2|13488.2|13428.2|13488.2|13428.2|1
1632846160000|2021-09-28 16:22:40|13487.1|13427.1|13481.8|13421.8|13487.1|13427.1|13478.9|13418.9|1
1632846180000|2021-09-28 16:23:00|13479.3|13419.3|13478.2|13418.2|13480.7|13420.7|13471.4|13411.4|0
1632846270000|2021-09-28 16:24:30|13466.8|13426.8|13478.9|13418.9|13482.8|13426.8|13466.8|13410.3|1
1632846280000|2021-09-28 16:24:40|13476.4|13416.4|13463.2|13423.2|13481|13423.2|13463.2|13407.5|0
1632846290000|2021-09-28 16:24:50|13452.7|13428.7|13470.3|13410.3|13470.3|13428.7|13452.7|13403.5|1
1632846320000|2021-09-28 16:25:20|13468.9|13408.9|13466|13406|13468.9|13408.9|13463.5|13403.5|1
1632846330000|2021-09-28 16:25:30|13463.5|13403.5|13459.6|13399.6|13465|13405|13454.6|13394.6|3
1632846340000|2021-09-28 16:25:40|13457.1|13397.1|13457.5|13397.5|13459.6|13403.2|13439.6|13385.7|5
1632846350000|2021-09-28 16:25:50|13457.1|13397.1|13451|13391|13457.1|13397.1|13447.1|13387.1|0
1632846360000|2021-09-28 16:26:00|13449.6|13389.6|13447.1|13387.1|13458.2|13398.2|13447.1|13387.1|2
1632846380000|2021-09-28 16:26:20|13444.3|13384.3|13414.6|13354.6|13447.1|13387.1|13414.6|13354.6|3
1632846390000|2021-09-28 16:26:30|||||||||2
1632846420000|2021-09-28 16:27:00|||||||||4
1632846430000|2021-09-28 16:27:10|13413.2|13353.2|13412.5|13352.5|13413.2|13353.2|13409.6|13349.6|0
1632846440000|2021-09-28 16:27:20|13416.8|13356.8|13416.8|13356.8|13416.8|13356.8|13416.8|13356.8|0
1632846450000|2021-09-28 16:27:30|||||||||1
1632846470000|2021-09-28 16:27:50|13398.2|13358.2|13373.8|13349.8|13398.2|13358.2|13373.8|13349.8|0
1632846480000|2021-09-28 16:28:00|13411.8|13351.8|13414.3|13354.3|13425.3|13365.3|13409.3|13349.3|5
1632846500000|2021-09-28 16:28:20|13411.8|13351.8|13414.3|13354.3|13425.3|13365.3|13409.3|13349.3|0
1632846510000|2021-09-28 16:28:30|13416.8|13356.8|13411.8|13351.8|13421.8|13361.8|13409.3|13349.3|1
1632846530000|2021-09-28 16:28:50|13410.3|13350.3|13413.2|13353.2|13416.8|13356.8|13406.8|13346.8|1
1632846540000|2021-09-28 16:29:00|13411.8|13351.8|13408.2|13348.2|13419.3|13359.3|13406.8|13346.8|0
1632846550000|2021-09-28 16:29:10|13406.8|13346.8|13409.3|13349.3|13409.3|13349.3|13406.8|13346.8|1
1632846570000|2021-09-28 16:29:30|||||||||1
1632846580000|2021-09-28 16:29:40|13402.1|13342.1|13394.6|13334.6|13402.1|13342.1|13394.6|13334.6|1
1632846590000|2021-09-28 16:29:50|||||||||2
1632846600000|2021-09-28 16:30:00|||||||||1
1632846610000|2021-09-28 16:30:10|||||||||2
1632846630000|2021-09-28 16:30:30|13393.2|13333.2|13393.6|13333.6|13393.6|13333.6|13392.1|13332.1|0
1632846640000|2021-09-28 16:30:40|13391.1|13331.1|13393.6|13333.6|13393.6|13333.6|13391.1|13331.1|0
1632846650000|2021-09-28 16:30:50|13392.1|13332.1|13389.6|13329.6|13392.1|13332.1|13387.1|13327.1|1
1632846660000|2021-09-28 16:31:00|13391.1|13331.1|13391.1|13331.1|13391.1|13331.1|13391.1|13331.1|0
1632846690000|2021-09-28 16:31:30|13390|13330|13393.9|13333.9|13394.3|13334.3|13387.1|13327.1|1
1632846700000|2021-09-28 16:31:40|13391.1|13331.1|13392.9|13332.9|13394.3|13334.3|13387.1|13327.1|0
1632846710000|2021-09-28 16:31:50|13391.4|13331.4|13390|13330|13394.3|13334.3|13387.1|13327.1|0
1632846720000|2021-09-28 16:32:00|13388.6|13328.6|13391.4|13331.4|13391.4|13331.4|13387.1|13327.1|0
1632846730000|2021-09-28 16:32:10|13392.1|13332.1|13392.1|13332.1|13393.6|13356.2|13380.2|13328.2|2
1632846740000|2021-09-28 16:32:20|13391.1|13331.1|13385.7|13325.7|13392.1|13332.1|13372.1|13324.6|2
1632846750000|2021-09-28 16:32:30|13384.6|13324.6|13384.6|13324.6|13387.1|13333.2|13369.6|13322.5|0
1632846770000|2021-09-28 16:32:50|13372.1|13332.1|13383.6|13323.6|13384.6|13333.2|13372.1|13323.6|2
1632846780000|2021-09-28 16:33:00|13384.6|13324.6|13384.6|13324.6|13384.6|13324.6|13384.6|13324.6|2
1632846900000|2021-09-28 16:35:00|13384.7|13324.7|13384.7|13324.7|13384.7|13324.7|13384.7|13324.7|0
1632847100000|2021-09-28 16:38:20|13377.5|13337.5|13377.5|13337.5|13377.5|13337.5|13377.5|13337.5|0
1632847140000|2021-09-28 16:39:00|13376.4|13336.4|13376.4|13336.4|13376.4|13336.4|13376.4|13336.4|0
1632847160000|2021-09-28 16:39:20|13376.5|13336.5|13376.5|13336.5|13376.5|13336.5|13376.5|13336.5|1
1632847180000|2021-09-28 16:39:40|13375.4|13335.4|13375.4|13335.4|13375.4|13335.4|13375.4|13335.4|0
1632847310000|2021-09-28 16:41:50|||||||||1
1632847510000|2021-09-28 16:45:10|||||||||2
1632847600000|2021-09-28 16:46:40|13364.9|13340.9|13391.1|13331.1|13391.1|13342|13354.5|13327.5|5
1632847610000|2021-09-28 16:46:50|13392.5|13332.5|13390|13330|13392.5|13332.5|13390|13330|0
1632847620000|2021-09-28 16:47:00|13392.5|13332.5|13392.5|13332.5|13392.5|13332.5|13390|13330|0
1632847630000|2021-09-28 16:47:10|13390|13330|13392.5|13332.5|13399.7|13339.7|13390|13330|0
1632847640000|2021-09-28 16:47:20|13394|13334|13397.5|13337.5|13401.1|13341.1|13392.5|13332.5|0
1632847650000|2021-09-28 16:47:30|13395|13335|13397.5|13337.5|13401.1|13341.1|13392.5|13332.5|0
1632847660000|2021-09-28 16:47:40|13395|13335|13394.7|13334.7|13401.1|13341.1|13392.5|13332.5|0
1632847670000|2021-09-28 16:47:50|13390|13330|13401.1|13341.1|13401.1|13341.1|13390|13330|0
1632847680000|2021-09-28 16:48:00|13400|13340|13397.5|13337.5|13401.1|13341.1|13390|13330|0
1632847690000|2021-09-28 16:48:10|13395|13335|13401.1|13341.1|13401.1|13341.1|13392.6|13332.6|0
1632847700000|2021-09-28 16:48:20|13397.6|13337.6|13397.6|13337.6|13401.1|13341.1|13392.6|13332.6|0
1632847710000|2021-09-28 16:48:30|13395.1|13335.1|13394|13334|13401.1|13341.1|13392.6|13332.6|0
1632847720000|2021-09-28 16:48:40|13392.6|13332.6|13395.1|13335.1|13395.1|13335.1|13392.6|13332.6|0
1632847730000|2021-09-28 16:48:50|13392.6|13332.6|13401.1|13341.1|13401.1|13341.1|13392.6|13332.6|0
1632847740000|2021-09-28 16:49:00|13400.1|13340.1|13392.6|13332.6|13401.1|13341.1|13392.6|13332.6|0
1632847750000|2021-09-28 16:49:10|13394|13334|13396.1|13336.1|13401.1|13341.1|13392.6|13332.6|0
1632847760000|2021-09-28 16:49:20|13401.1|13341.1|13397.6|13337.6|13401.1|13341.1|13392.6|13332.6|0
1632847770000|2021-09-28 16:49:30|13395.1|13335.1|13395.1|13335.1|13401.1|13341.1|13390.1|13330.1|0
1632847880000|2021-09-28 16:51:20|13392.6|13332.6|13394|13334|13395.1|13335.1|13392.6|13332.6|0
1632847890000|2021-09-28 16:51:30|13395.1|13335.1|13390.1|13330.1|13395.1|13335.1|13390.1|13330.1|2
1632847900000|2021-09-28 16:51:40|13392.6|13332.6|13387.6|13327.6|13392.6|13335.1|13375.1|13327.6|0
1632847910000|2021-09-28 16:51:50|13390.1|13330.1|13374|13334|13396.1|13336.1|13373.6|13327.6|0
1632847920000|2021-09-28 16:52:00|13375.1|13335.1|13375.1|13335.1|13375.1|13335.1|13372.6|13332.6|0
1632848000000|2021-09-28 16:53:20|13372.6|13332.6|13375.1|13335.1|13375.1|13335.1|13372.6|13332.6|2
1632848060000|2021-09-28 16:54:20|||||||||1
1632848100000|2021-09-28 16:55:00|13401.1|13341.1|13401.1|13341.1|13401.1|13341.1|13401.1|13341.1|4
1632848110000|2021-09-28 16:55:10|13400.1|13340.1|13401.1|13361.1|13402.6|13361.1|13400.1|13340.1|0
1632848120000|2021-09-28 16:55:20|13406.9|13346.9|13402.9|13342.9|13406.9|13346.9|13399|13339|1
1632848130000|2021-09-28 16:55:30|13407.9|13347.9|13402.9|13342.9|13407.9|13347.9|13402.9|13342.9|0
1632848360000|2021-09-28 16:59:20|13399.7|13339.7|13382.6|13342.6|13399.7|13342.6|13382.6|13339.7|2
1632848370000|2021-09-28 16:59:30|13380.4|13340.4|13380.4|13340.4|13380.4|13340.4|13380.4|13340.4|0
1632848420000|2021-09-28 17:00:20|13376.7|13352.7|13376.7|13352.7|13376.7|13352.7|13376.7|13352.7|0
1632848470000|2021-09-28 17:01:10|||||||||1
1632848520000|2021-09-28 17:02:00|13413.3|13353.3|13413.3|13353.3|13413.3|13353.3|13413.3|13353.3|1
1632848530000|2021-09-28 17:02:10|13412.2|13352.2|13412.2|13352.2|13412.2|13352.2|13412.2|13352.2|0
1632848690000|2021-09-28 17:04:50|13410.8|13350.8|13409.7|13349.7|13412.2|13352.2|13409.7|13349.7|0
1632848700000|2021-09-28 17:05:00|13412.2|13352.2|13408.3|13348.3|13412.2|13352.2|13408.3|13348.3|0
1632848710000|2021-09-28 17:05:10|13410.1|13350.1|13393.3|13353.3|13413.3|13356.9|13393.3|13347.2|0
1632848720000|2021-09-28 17:05:20|13405.1|13345.1|13382.8|13358.8|13412.2|13362|13380.3|13345.1|1
1632848730000|2021-09-28 17:05:30|13381.7|13357.7|13409.7|13349.7|13412.2|13357.7|13379.2|13347.2|0
1632848740000|2021-09-28 17:05:40|13396.9|13356.9|13407.2|13347.2|13410.8|13357.7|13381.7|13347.2|0
1632848750000|2021-09-28 17:05:50|13395.8|13355.8|13394.7|13354.7|13395.8|13357.7|13381.7|13351.2|0
1632848760000|2021-09-28 17:06:00|13393.5|13369.5|13392.2|13352.2|13394.4|13369.5|13392.2|13352.2|2
1632848790000|2021-09-28 17:06:30|13381.7|13357.7|13389.7|13349.7|13392.2|13358.8|13381.7|13349.7|0
1632848800000|2021-09-28 17:06:40|13381.7|13357.7|13382.8|13358.8|13392.2|13358.8|13381.7|13351.2|0
1632848810000|2021-09-28 17:06:50|13392.2|13352.2|13391.2|13351.2|13392.2|13358.8|13381.7|13351.2|0
1632848820000|2021-09-28 17:07:00|13392.2|13352.2|13382.8|13358.8|13392.2|13358.8|13382.8|13352.2|0
1632848830000|2021-09-28 17:07:10|13381.7|13357.7|13381.7|13357.7|13381.7|13357.7|13381.7|13357.7|1
1632848850000|2021-09-28 17:07:30|13381.8|13357.8|13381.8|13357.8|13381.8|13357.8|13381.8|13357.8|0
1632848890000|2021-09-28 17:08:10|13380.3|13356.3|13379.3|13355.3|13380.3|13356.3|13379.3|13355.3|0
1632848970000|2021-09-28 17:09:30|13413.3|13353.3|13409.8|13349.8|13413.3|13353.3|13409.8|13349.8|2
1632848980000|2021-09-28 17:09:40|13412.3|13352.3|13409.8|13349.8|13413.3|13353.3|13409.8|13349.8|0
1632848990000|2021-09-28 17:09:50|13413.3|13353.3|13393.3|13353.3|13413.3|13356.5|13392.3|13345.1|0
1632849000000|2021-09-28 17:10:00|13392.3|13352.3|13396.9|13356.9|13413.3|13356.9|13392.3|13345.1|0
1632849010000|2021-09-28 17:10:10|13409|13349|13412.3|13352.3|13413.3|13358|13393.3|13345.1|0
1632849020000|2021-09-28 17:10:20|13396.5|13356.5|13412.3|13352.3|13413.3|13356.9|13392.3|13345.1|0
1632849030000|2021-09-28 17:10:30|13396.9|13356.9|13396.9|13356.9|13413.3|13358|13394.8|13346.2|0
1632849040000|2021-09-28 17:10:40|13412.3|13352.3|13397.6|13337.6|13412.3|13362.3|13394.8|13337.6|1
1632849050000|2021-09-28 17:10:50|13399.4|13339.4|13405.1|13345.1|13406.6|13346.6|13396.6|13336.6|0
1632849060000|2021-09-28 17:11:00|13404.1|13344.1|13399.8|13339.8|13407.6|13347.6|13397.6|13337.6|0
1632849070000|2021-09-28 17:11:10|13404.1|13344.1|13404.4|13344.4|13408|13348|13386.9|13337.6|1
1632849080000|2021-09-28 17:11:20|13405.8|13345.8|13408.7|13348.7|13408.7|13348.7|13405.8|13345.8|0
1632849090000|2021-09-28 17:11:30|13410.8|13350.8|13410.8|13350.8|13410.8|13350.8|13410.8|13350.8|0
1632849220000|2021-09-28 17:13:40|13408.3|13348.3|13388.3|13348.3|13410.5|13356.2|13388.3|13343.3|0
1632849230000|2021-09-28 17:13:50|13375.3|13351.3|13376.6|13336.6|13376.6|13351.3|13375.3|13336.6|1
1632849280000|2021-09-28 17:14:40|13378|13338|13420.1|13360.1|13420.1|13360.1|13378|13338|6
1632849310000|2021-09-28 17:15:10|||||||||1
1632849320000|2021-09-28 17:15:20|13421.6|13361.6|13420.5|13360.5|13421.6|13361.6|13420.5|13360.5|2
1632849620000|2021-09-28 17:20:20|13422.7|13362.7|13422.7|13362.7|13422.7|13362.7|13422.7|13362.7|2
1632849630000|2021-09-28 17:20:30|13421.6|13361.6|13421.6|13361.6|13421.6|13361.6|13421.6|13361.6|0
1632849640000|2021-09-28 17:20:40|13420.5|13360.5|13420.5|13360.5|13420.5|13360.5|13420.5|13360.5|0
1632849670000|2021-09-28 17:21:10|13421.6|13361.6|13421.6|13361.6|13421.6|13361.6|13421.6|13361.6|0
1632849710000|2021-09-28 17:21:50|13398.2|13374.2|13389.7|13365.7|13398.2|13374.2|13389.7|13365.7|1
1632849720000|2021-09-28 17:22:00|13387.5|13363.5|13387.5|13363.5|13387.5|13363.5|13387.5|13363.5|0
1632849740000|2021-09-28 17:22:20|13396.1|13372.1|13396.1|13372.1|13396.1|13372.1|13396.1|13372.1|1
1632849750000|2021-09-28 17:22:30|13395|13371|13395|13371|13395|13371|13395|13371|0
1632849990000|2021-09-28 17:26:30|||||||||4
1632850030000|2021-09-28 17:27:10|13417.3|13357.3|13420.5|13360.5|13422.7|13362.7|13417.3|13357.3|1
1632850070000|2021-09-28 17:27:50|13412|13372|13420.5|13360.5|13420.5|13372|13412|13360.5|0
1632850110000|2021-09-28 17:28:30|13412|13372|13412|13372|13412|13372|13412|13372|0
1632850120000|2021-09-28 17:28:40|13414.1|13374.1|13412|13372|13414.1|13374.1|13412|13372|1
1632850130000|2021-09-28 17:28:50|13413.4|13373.4|13413.4|13373.4|13413.4|13373.4|13413.4|13373.4|0
1632850140000|2021-09-28 17:29:00|13432|13372|13440.2|13380.2|13442.7|13382.7|13432|13372|1
1632850150000|2021-09-28 17:29:10|13432|13392|13432|13392|13432|13392|13432|13392|0
1632850170000|2021-09-28 17:29:30|13430.5|13390.5|13439.8|13399.8|13443.4|13410.7|13419|13389.5|3
1632850180000|2021-09-28 17:29:40|13441.2|13401.2|13479.1|13419.1|13481.6|13421.6|13434.7|13399.8|13
1632850190000|2021-09-28 17:29:50|13478|13418|13514.1|13454.1|13523|13465|13478|13418|22
1632850200000|2021-09-28 17:30:00|13513|13453|13513.7|13453.7|13522|13471.6|13507.7|13447.7|1
1632850210000|2021-09-28 17:30:10|13515.2|13455.2|13522|13462|13525.2|13465.2|13514.1|13454.1|0
1632850220000|2021-09-28 17:30:20|13519.1|13479.1|13517.7|13477.7|13519.1|13479.1|13517.7|13477.7|0
1632850230000|2021-09-28 17:30:30|13515.2|13475.2|13508.6|13484.6|13515.2|13486|13508.6|13475.2|1
1632850240000|2021-09-28 17:30:40|13547.7|13487.7|13541.6|13481.6|13547.7|13487.7|13541.6|13481.6|1
1632850250000|2021-09-28 17:30:50|13538.7|13478.7|13538.7|13478.7|13538.7|13478.7|13538.7|13478.7|0
1632850260000|2021-09-28 17:31:00|13536.6|13476.6|13555.5|13495.5|13555.5|13495.5|13536.6|13476.6|0
1632850410000|2021-09-28 17:33:30|13557.7|13497.7|13557.7|13497.7|13557.7|13497.7|13557.7|13497.7|0
1632850480000|2021-09-28 17:34:40|13563|13503|13563|13503|13563|13503|13563|13503|2
1632850500000|2021-09-28 17:35:00|13564.1|13504.1|13564.1|13504.1|13564.1|13504.1|13564.1|13504.1|0
1632850520000|2021-09-28 17:35:20|||||||||1
1632850610000|2021-09-28 17:36:50|13524|13500|13524|13500|13524|13500|13524|13500|1
1632850620000|2021-09-28 17:37:00|13522.9|13498.9|13522.9|13498.9|13522.9|13498.9|13522.9|13498.9|0
1632850650000|2021-09-28 17:37:30|13521.5|13497.5|13512.6|13488.6|13525.6|13497.5|13512.6|13485.6|11
1632850660000|2021-09-28 17:37:40|13507.2|13483.2|13512.6|13488.6|13512.6|13488.6|13507.2|13483.2|1
1632850680000|2021-09-28 17:38:00|13507.2|13483.2|13508.3|13484.3|13514|13490|13507.2|13483.2|3
1632850690000|2021-09-28 17:38:10|13507.2|13483.2|13507.2|13483.2|13507.2|13483.2|13507.2|13483.2|0
1632850730000|2021-09-28 17:38:50|13482.6|13458.6|13482.6|13458.6|13482.6|13458.6|13482.6|13458.6|6
1632850740000|2021-09-28 17:39:00|13481.5|13457.5|13479|13455|13481.5|13457.5|13477.6|13453.6|9
1632850750000|2021-09-28 17:39:10|13480.1|13456.1|13468.6|13444.6|13492.3|13456.1|13468.6|13444.6|1
1632850770000|2021-09-28 17:39:30|13464.3|13440.3|13485.2|13425.2|13487.7|13440.3|13464.3|13425.2|1
1632850780000|2021-09-28 17:39:40|13487.7|13427.7|13487.7|13427.7|13487.7|13427.7|13487.7|13427.7|0
1632850790000|2021-09-28 17:39:50|13472.3|13432.3|13485.2|13425.2|13485.2|13432.3|13472.3|13420.9|2
1632850800000|2021-09-28 17:40:00|13472.3|13432.3|13480.9|13420.9|13480.9|13432.3|13472.3|13420.9|0
1632850820000|2021-09-28 17:40:20|13472.3|13432.3|13472.3|13432.3|13472.3|13432.3|13472.3|13432.3|0
1632850830000|2021-09-28 17:40:30|13480.9|13420.9|13479.5|13419.5|13480.9|13426.6|13466.6|13418.1|0
1632850840000|2021-09-28 17:40:40|13454.4|13430.4|13449|13425|13454.4|13430.4|13449|13425|2
1632850850000|2021-09-28 17:40:50|13447.6|13423.6|13446.5|13422.5|13447.6|13423.6|13446.5|13422.5|4
1632850960000|2021-09-28 17:42:40|13474.5|13414.5|13479.1|13419.1|13479.1|13419.1|13474.5|13414.5|1
1632850980000|2021-09-28 17:43:00|13463.4|13423.4|13470.6|13410.6|13470.6|13423.4|13463.4|13410.6|0
1632850990000|2021-09-28 17:43:10|13469.1|13409.1|13470.6|13410.6|13470.6|13410.6|13469.1|13409.1|1
1632851240000|2021-09-28 17:47:20|13472|13412|13466.3|13406.3|13472|13423.4|13463.4|13406.3|0
1632851340000|2021-09-28 17:49:00|13462|13402|13462|13402|13462|13402|13462|13402|0
1632851370000|2021-09-28 17:49:30|13460.6|13400.6|13460.6|13400.6|13460.6|13400.6|13460.6|13400.6|1
1632851380000|2021-09-28 17:49:40|13462|13402|13462|13402|13462|13402|13462|13402|0
1632851420000|2021-09-28 17:50:20|13448.1|13408.1|13445.6|13405.6|13448.1|13414.7|13438.7|13405.6|0
1632851440000|2021-09-28 17:50:40|13443.4|13403.4|13443.4|13403.4|13443.4|13403.4|13443.4|13403.4|0
1632851490000|2021-09-28 17:51:30|13442|13402|13442|13402|13442|13402|13442|13402|0
1632851500000|2021-09-28 17:51:40|13432.6|13408.6|13432.6|13408.6|13432.6|13408.6|13432.6|13408.6|0
1632851530000|2021-09-28 17:52:10|13435.8|13411.8|13435.8|13411.8|13435.8|13411.8|13435.8|13411.8|0
1632851540000|2021-09-28 17:52:20|13433|13409|13435.8|13411.8|13435.8|13411.8|13433|13409|3
1632851630000|2021-09-28 17:53:50|13434.7|13410.7|13465.6|13405.6|13465.6|13410.7|13434.7|13403.1|2
1632851640000|2021-09-28 17:54:00|13464.2|13404.2|13463.8|13403.8|13464.2|13415.7|13439.7|13401.3|0
1632851650000|2021-09-28 17:54:10|13462.4|13402.4|13462.7|13402.7|13465.2|13412.7|13447.4|13401.3|0
1632851660000|2021-09-28 17:54:20|13461.3|13401.3|13462.4|13402.4|13463.8|13409.9|13449.9|13401.3|0
1632851670000|2021-09-28 17:54:30|13461.3|13401.3|13463.8|13403.8|13463.8|13411|13449.9|13400.2|0
1632851680000|2021-09-28 17:54:40|13462.4|13402.4|13463.8|13403.8|13463.8|13403.8|13461.3|13401.3|0
1632851690000|2021-09-28 17:54:50|13462.4|13402.4|13448.8|13408.8|13463.8|13409.9|13448.8|13400.2|0
1632851700000|2021-09-28 17:55:00|13461.3|13401.3|13461.3|13401.3|13462.4|13412.4|13435.8|13396.3|0
1632851710000|2021-09-28 17:55:10|13448.8|13408.8|13448.8|13408.8|13449.9|13412.9|13435.8|13405.3|0
1632851720000|2021-09-28 17:55:20|13446.3|13406.3|13447.4|13407.4|13449.9|13415.4|13435.8|13405.3|0
1632851730000|2021-09-28 17:55:30|13445.3|13405.3|13436.9|13412.9|13449.9|13414.3|13435.8|13405.3|0
1632851740000|2021-09-28 17:55:40|13448.8|13408.8|13447.4|13407.4|13449.9|13414.3|13435.8|13406.3|0
1632851750000|2021-09-28 17:55:50|13435.8|13411.8|13436.9|13412.9|13449.9|13415.8|13433.3|13404.9|0
1632851760000|2021-09-28 17:56:00|13434.4|13410.4|13446.3|13406.3|13449.9|13415.4|13433.3|13405.3|0
1632851770000|2021-09-28 17:56:10|13436.9|13412.9|13437.3|13413.3|13449.9|13415.4|13433.3|13405.3|0
1632851780000|2021-09-28 17:56:20|13449.9|13409.9|13448.5|13408.5|13449.9|13414.3|13433.3|13405.3|1
1632851790000|2021-09-28 17:56:30|13449.9|13409.9|13449.9|13409.9|13461.3|13412.9|13430.8|13400.3|0
1632851800000|2021-09-28 17:56:40|13460.3|13400.3|13460.3|13400.3|13462.4|13409.9|13448.8|13399.9|0
1632851820000|2021-09-28 17:57:00|13461.3|13401.3|13461.3|13401.3|13461.3|13401.3|13461.3|13401.3|0
1632851910000|2021-09-28 17:58:30|13462.4|13402.4|13462.4|13402.4|13462.4|13402.4|13461.3|13401.3|1
1632851920000|2021-09-28 17:58:40|13455.3|13415.3|13462.4|13402.4|13462.4|13415.3|13455.3|13402.4|1
1632851940000|2021-09-28 17:59:00|13451|13411|13451|13411|13451|13411|13451|13411|1
1632851950000|2021-09-28 17:59:10|||||||||1
1632851960000|2021-09-28 17:59:20|||||||||2
1632851970000|2021-09-28 17:59:30|||||||||1
1632851980000|2021-09-28 17:59:40|13455.3|13395.3|13455.3|13395.3|13455.3|13395.3|13455.3|13395.3|2
1632851990000|2021-09-28 17:59:50|13456.7|13396.7|13456.7|13396.7|13462.4|13402.4|13456.7|13396.7|5
1632916800000|2021-09-29 12:00:00|13547.4|13487.4|13497.8|13437.8|13547.4|13487.4|13449.5|13389.5|11
1632916810000|2021-09-29 12:00:10|13515.5|13455.5|13529.9|13469.9|13532.4|13472.4|13515.5|13455.5|2
1632916820000|2021-09-29 12:00:20|13524.9|13464.9|13514.9|13454.9|13524.9|13464.9|13514.9|13454.9|0
1632916860000|2021-09-29 12:01:00|13513.5|13453.5|13513.5|13453.5|13514.9|13454.9|13513.5|13453.5|0
1632916870000|2021-09-29 12:01:10|13512.4|13452.4|13486.3|13426.3|13512.4|13452.4|13486.3|13426.3|2
1632916880000|2021-09-29 12:01:20|13484.9|13424.9|13486.3|13426.3|13486.3|13426.3|13484.9|13424.9|0
1632916890000|2021-09-29 12:01:30|||||||||1
1632916900000|2021-09-29 12:01:40|13483.8|13423.8|13485.2|13425.2|13485.2|13425.2|13483.8|13423.8|0
1632916910000|2021-09-29 12:01:50|13476.3|13416.3|13482.7|13422.7|13483.8|13423.8|13476.3|13416.3|4
1632916920000|2021-09-29 12:02:00|13483.8|13423.8|13481.3|13421.3|13483.8|13423.8|13481.3|13421.3|0
1632916930000|2021-09-29 12:02:10|13483.8|13423.8|13480.2|13420.2|13483.8|13423.8|13478.8|13418.8|0
1632916940000|2021-09-29 12:02:20|13478.8|13418.8|13478.8|13418.8|13481.3|13421.3|13478.8|13418.8|0
1632916950000|2021-09-29 12:02:30|13481.3|13421.3|13480.2|13420.2|13481.3|13421.3|13478.8|13418.8|0
1632916960000|2021-09-29 12:02:40|13481.3|13421.3|13481.3|13421.3|13481.3|13421.3|13481.3|13421.3|0
1632917010000|2021-09-29 12:03:30|13465.8|13425.8|13465.8|13425.8|13465.8|13425.8|13465.8|13425.8|0
1632917020000|2021-09-29 12:03:40|13461.3|13421.3|13461.3|13421.3|13461.3|13421.3|13461.3|13421.3|0
1632917130000|2021-09-29 12:05:30|13461.4|13421.4|13461.4|13421.4|13461.4|13421.4|13461.4|13421.4|0
1632917190000|2021-09-29 12:06:30|13453.6|13413.6|13456.4|13396.4|13456.4|13413.6|13453.6|13393.9|1
1632917260000|2021-09-29 12:07:40|13461.9|13401.9|13465.3|13405.3|13465.3|13405.3|13461.9|13401.9|0
1632917280000|2021-09-29 12:08:00|13466.4|13406.4|13466.4|13406.4|13466.4|13406.4|13466.4|13406.4|5
1632917290000|2021-09-29 12:08:10|13473.3|13413.3|13473.3|13413.3|13473.3|13413.3|13473.3|13413.3|1
1632917300000|2021-09-29 12:08:20|||||||||6
1632917310000|2021-09-29 12:08:30|13466.5|13442.5|13478.6|13438.6|13489.1|13442.5|13466.5|13429.1|0
1632917320000|2021-09-29 12:08:40|13481.9|13441.9|13481.9|13441.9|13481.9|13441.9|13481.9|13441.9|0
1632917330000|2021-09-29 12:08:50|13473.1|13433.1|13473.3|13413.3|13473.3|13433.1|13473.1|13413.3|4
1632917650000|2021-09-29 12:14:10|13496.4|13436.4|13496.4|13436.4|13496.4|13436.4|13496.4|13436.4|1
1632917840000|2021-09-29 12:17:20|13500.3|13440.3|13501.7|13441.7|13505.3|13445.3|13495.3|13435.3|0
1632917850000|2021-09-29 12:17:30|13502.8|13442.8|13502.8|13442.8|13502.8|13442.8|13502.8|13442.8|0
1632918210000|2021-09-29 12:23:30|13500.3|13440.3|13500.3|13440.3|13500.3|13440.3|13500.3|13440.3|0
1632918260000|2021-09-29 12:24:20|13493.3|13433.3|13485.3|13425.3|13493.3|13433.3|13485.3|13425.3|0
1632918360000|2021-09-29 12:26:00|13477.8|13437.8|13505.3|13445.3|13505.3|13457.7|13473.7|13437.8|4
1632918620000|2021-09-29 12:30:20|13472.3|13448.3|13498.7|13438.7|13498.7|13448.3|13472.3|13438.7|1
1632918630000|2021-09-29 12:30:30|13505.3|13445.3|13505.3|13445.3|13505.3|13445.3|13505.3|13445.3|0
1632918670000|2021-09-29 12:31:10|13492.8|13452.8|13492.8|13452.8|13492.8|13452.8|13492.8|13452.8|0
1632918690000|2021-09-29 12:31:30|13493.9|13453.9|13493.9|13453.9|13493.9|13453.9|13493.9|13453.9|0
1632918720000|2021-09-29 12:32:00|13478.4|13454.4|13478.4|13454.4|13478.4|13454.4|13478.4|13454.4|0
1632918820000|2021-09-29 12:33:40|||||||||1
1632918830000|2021-09-29 12:33:50|13502|13442|13502|13442|13502|13442|13502|13442|0
1632918840000|2021-09-29 12:34:00|13506.4|13446.4|13506.4|13446.4|13506.4|13446.4|13506.4|13446.4|0
1632918900000|2021-09-29 12:35:00|13508.7|13448.7|13508.7|13448.7|13508.7|13448.7|13508.7|13448.7|0
1632918910000|2021-09-29 12:35:10|13500|13460|13498.4|13474.4|13501.4|13474.4|13495.9|13460|2
1632919140000|2021-09-29 12:39:00|13498.5|13474.5|13498.5|13474.5|13498.5|13474.5|13498.5|13474.5|0
1632919260000|2021-09-29 12:41:00|13497.1|13473.1|13496|13472|13499.8|13473.1|13496|13459.8|4
1632919290000|2021-09-29 12:41:30|13489.3|13465.3|13489.3|13465.3|13489.3|13465.3|13489.3|13465.3|1
1632919650000|2021-09-29 12:47:30|13497.1|13473.1|13497.1|13473.1|13497.1|13473.1|13497.1|13473.1|1
1632919700000|2021-09-29 12:48:20|13498.5|13474.5|13498.5|13474.5|13498.5|13474.5|13498.5|13474.5|2
1632919750000|2021-09-29 12:49:10|||||||||1
1632920050000|2021-09-29 12:54:10|||||||||1
1632920080000|2021-09-29 12:54:40|13522.1|13462.1|13522.1|13462.1|13522.1|13462.1|13522.1|13462.1|1
1632920120000|2021-09-29 12:55:20|13510.7|13470.7|13510.7|13470.7|13510.7|13470.7|13510.7|13470.7|0
1632920270000|2021-09-29 12:57:50|13498.5|13474.5|13497.1|13473.1|13498.5|13474.5|13497.1|13473.1|0
1632920280000|2021-09-29 12:58:00|13496|13472|13496|13472|13496|13472|13496|13472|0
1632920350000|2021-09-29 12:59:10|13493.5|13469.5|13489.3|13465.3|13493.5|13469.5|13489.3|13465.3|1
1632920370000|2021-09-29 12:59:30|13490.7|13466.7|13490.7|13466.7|13490.7|13466.7|13490.7|13466.7|0
1632920400000|2021-09-29 13:00:00|13515.7|13455.7|13515.7|13455.7|13515.7|13455.7|13515.7|13455.7|1
1632920480000|2021-09-29 13:01:20|13514.3|13454.3|13514.3|13454.3|13514.3|13454.3|13514.3|13454.3|0
1632920540000|2021-09-29 13:02:20|13490.7|13466.7|13489.3|13465.3|13490.7|13466.7|13489.3|13465.3|1
1632920550000|2021-09-29 13:02:30|13490.4|13466.4|13489.3|13465.3|13499.1|13475.1|13489.3|13465.3|1
1632920730000|2021-09-29 13:05:30|13489.4|13465.4|13489.4|13465.4|13489.4|13465.4|13489.4|13465.4|0
1632920750000|2021-09-29 13:05:50|13486.6|13462.6|13484.4|13460.4|13486.6|13462.6|13484.4|13460.4|1
1632920870000|2021-09-29 13:07:50|||||||||1
1632921160000|2021-09-29 13:12:40|13483|13459|13478.8|13438.8|13483|13459|13478.8|13438.8|8
1632921170000|2021-09-29 13:12:50|13479.9|13439.9|13479.9|13439.9|13479.9|13439.9|13479.9|13439.9|1
1632921190000|2021-09-29 13:13:10|13478.8|13438.8|13478.8|13438.8|13478.8|13438.8|13478.8|13438.8|0
1632921270000|2021-09-29 13:14:30|13477.7|13437.7|13462.4|13438.4|13477.7|13440.7|13461.1|13437.1|1
1632921310000|2021-09-29 13:15:10|13462.5|13438.5|13510.2|13450.2|13510.2|13450.2|13462.5|13438.5|1
1632921340000|2021-09-29 13:15:40|13509.1|13449.1|13509.1|13449.1|13509.1|13449.1|13509.1|13449.1|0
1632921480000|2021-09-29 13:18:00|13510.2|13450.2|13510.2|13450.2|13510.2|13450.2|13510.2|13450.2|0
1632921640000|2021-09-29 13:20:40|13492.7|13452.7|13492.7|13452.7|13492.7|13452.7|13492.7|13452.7|0
1632921710000|2021-09-29 13:21:50|13521.3|13461.3|13517.7|13457.7|13521.3|13461.3|13517.7|13457.7|2
1632921720000|2021-09-29 13:22:00|13523.3|13463.3|13568.3|13508.3|13568.3|13508.3|13523.3|13463.3|61
1632921730000|2021-09-29 13:22:10|13581.6|13521.6|13588.3|13528.3|13588.3|13528.3|13581.6|13521.6|4
1632921800000|2021-09-29 13:23:20|13593.3|13533.3|13617.2|13557.2|13617.2|13557.2|13593.3|13533.3|0
1632921810000|2021-09-29 13:23:30|13618.3|13558.3|13620.8|13560.8|13620.8|13560.8|13618.3|13558.3|0
1632921820000|2021-09-29 13:23:40|13622.2|13562.2|13615.5|13555.5|13622.2|13562.2|13603|13543|0
1632921830000|2021-09-29 13:23:50|13619.1|13559.1|13624.1|13564.1|13624.1|13564.1|13619.1|13559.1|0
1632921840000|2021-09-29 13:24:00|13622.7|13562.7|13621.6|13561.6|13622.7|13562.7|13621.6|13561.6|0
1632921950000|2021-09-29 13:25:50|13596.6|13536.6|13606.6|13546.6|13606.6|13546.6|13596.6|13536.6|12
1632921960000|2021-09-29 13:26:00|13601.6|13541.6|13614.1|13574.1|13621.6|13574.1|13601.6|13541.6|7
1632921980000|2021-09-29 13:26:20|13591.8|13531.8|13591.8|13531.8|13591.8|13531.8|13591.8|13531.8|1
1632921990000|2021-09-29 13:26:30|13584.1|13524.1|13581.6|13521.6|13584.1|13524.1|13581.6|13521.6|0
1632922010000|2021-09-29 13:26:50|13571.6|13511.6|13569.1|13509.1|13571.6|13511.6|13569.1|13509.1|0
1632922090000|2021-09-29 13:28:10|13564.1|13524.1|13564.1|13524.1|13564.1|13524.1|13564.1|13524.1|0
1632922210000|2021-09-29 13:30:10|13543.6|13519.6|13613|13553|13613|13553|13543.6|13519.6|2
1632922230000|2021-09-29 13:30:30|13614.1|13554.1|13614.1|13554.1|13614.1|13554.1|13614.1|13554.1|0
1632922240000|2021-09-29 13:30:40|13612.7|13552.7|13610.2|13550.2|13612.7|13552.7|13610.2|13550.2|2
1632922260000|2021-09-29 13:31:00|13609.1|13549.1|13595.2|13555.2|13616.6|13556.6|13595.2|13549.1|0
1632922270000|2021-09-29 13:31:10|13602.7|13542.7|13601.6|13541.6|13602.7|13542.7|13601.6|13541.6|0
1632922290000|2021-09-29 13:31:30|13598.6|13574.6|13611.1|13587.1|13611.1|13587.1|13598.6|13574.6|2
1632922300000|2021-09-29 13:31:40|13636.1|13576.1|13636.1|13576.1|13636.1|13576.1|13636.1|13576.1|4
1632922320000|2021-09-29 13:32:00|13641.6|13581.6|13663|13603|13663|13612.1|13630.6|13581.6|1
1632922330000|2021-09-29 13:32:10|13659.1|13599.1|13656.9|13596.9|13659.1|13599.1|13654.4|13594.4|0
1632922340000|2021-09-29 13:32:20|13660.8|13600.8|13660.8|13600.8|13660.8|13600.8|13660.8|13600.8|0
1632922370000|2021-09-29 13:32:50|13650.2|13590.2|13649.1|13589.1|13650.2|13590.2|13649.1|13589.1|0
1632922380000|2021-09-29 13:33:00|13660.8|13600.8|13660.8|13600.8|13660.8|13600.8|13660.8|13600.8|3
1632922390000|2021-09-29 13:33:10|13663.3|13603.3|13663.3|13603.3|13663.3|13603.3|13663.3|13603.3|0
1632922400000|2021-09-29 13:33:20|13664.7|13604.7|13672.2|13612.2|13672.2|13612.2|13664.7|13604.7|0
1632922410000|2021-09-29 13:33:30|13673.3|13613.3|13673.3|13613.3|13673.3|13613.3|13673.3|13613.3|0
1632922550000|2021-09-29 13:35:50|13661.9|13621.9|13661.9|13621.9|13661.9|13621.9|13661.9|13621.9|0
1632922660000|2021-09-29 13:37:40|13663.3|13623.3|13693.3|13633.3|13693.3|13637.4|13656.7|13623|10
1632922720000|2021-09-29 13:38:40|13724.1|13664.1|13730.5|13670.5|13730.5|13670.5|13724.1|13664.1|12
1632922740000|2021-09-29 13:39:00|13731.6|13671.6|13731.6|13671.6|13731.6|13671.6|13731.6|13671.6|0
1632922760000|2021-09-29 13:39:20|13707.7|13667.7|13707.7|13667.7|13707.7|13667.7|13707.7|13667.7|1
1632922770000|2021-09-29 13:39:30|13696.6|13656.6|13696.6|13656.6|13696.6|13656.6|13696.6|13656.6|0
1632922800000|2021-09-29 13:40:00|13695.5|13655.5|13695.5|13655.5|13695.5|13655.5|13695.5|13655.5|0
1632922840000|2021-09-29 13:40:40|13686.1|13662.1|13730.5|13670.5|13730.5|13670.5|13685|13661|1
1632922870000|2021-09-29 13:41:10|13731.9|13671.9|13731.9|13671.9|13731.9|13671.9|13731.9|13671.9|1
1632922890000|2021-09-29 13:41:30|13733|13673|13733|13673|13733|13673|13733|13673|0
1632923040000|2021-09-29 13:44:00|13723|13663|13723|13663|13723|13663|13723|13663|0
1632923080000|2021-09-29 13:44:40|||||||||1
1632923160000|2021-09-29 13:46:00|13721.6|13661.6|13720.5|13660.5|13721.6|13661.6|13720.5|13660.5|0
1632923210000|2021-09-29 13:46:50|13774.4|13714.4|13775.8|13715.8|13775.8|13715.8|13774.4|13714.4|3
1632923220000|2021-09-29 13:47:00|13776.9|13716.9|13776.9|13716.9|13776.9|13716.9|13776.9|13716.9|0
1632923280000|2021-09-29 13:48:00|13782.5|13722.5|13786.9|13726.9|13786.9|13726.9|13782.5|13722.5|2
1632923340000|2021-09-29 13:49:00|13776.9|13716.9|13776.9|13716.9|13776.9|13716.9|13776.9|13716.9|0
1632923360000|2021-09-29 13:49:20|13771.9|13711.9|13771.9|13711.9|13771.9|13711.9|13771.9|13711.9|0
1632923380000|2021-09-29 13:49:40|13769.2|13709.2|13771.9|13711.9|13771.9|13711.9|13766.9|13706.9|0
1632923430000|2021-09-29 13:50:30|13770.8|13710.8|13770.8|13710.8|13770.8|13710.8|13770.8|13710.8|0
1632923440000|2021-09-29 13:50:40|13768.1|13708.1|13765.8|13705.8|13768.1|13708.1|13765.8|13705.8|2
1632923500000|2021-09-29 13:51:40|13764.5|13704.5|13765.8|13705.8|13765.8|13705.8|13763.3|13703.3|0
1632923510000|2021-09-29 13:51:50|13770.8|13710.8|13775.8|13715.8|13775.8|13715.8|13770.8|13710.8|0
1632923530000|2021-09-29 13:52:10|13778.6|13718.6|13778.3|13738.3|13782.2|13738.3|13775.8|13718.6|0
1632923590000|2021-09-29 13:53:10|13774|13750|13780.8|13720.8|13780.8|13750|13769.7|13709.7|4
1632923600000|2021-09-29 13:53:20|13778.3|13718.3|13783.3|13723.3|13783.3|13723.3|13778.3|13718.3|0
1632923620000|2021-09-29 13:53:40|13770.6|13730.6|13768.3|13728.3|13770.6|13730.6|13768.3|13728.3|0
1632923680000|2021-09-29 13:54:40|13768.4|13728.4|13749.7|13689.7|13768.4|13728.4|13744.7|13684.7|2
1632923690000|2021-09-29 13:54:50|13750.6|13690.6|13757.2|13697.2|13757.2|13697.2|13749.5|13689.5|0
1632923700000|2021-09-29 13:55:00|13758.4|13698.4|13758.4|13698.4|13758.4|13698.4|13758.4|13698.4|0
1632923710000|2021-09-29 13:55:10|13766.7|13706.7|13783.4|13723.4|13783.4|13728.1|13760.9|13706.7|2
1632923720000|2021-09-29 13:55:20|13777|13737|13787.8|13727.8|13787.8|13737|13777|13727.8|1
1632923730000|2021-09-29 13:55:30|13783.4|13723.4|13768.4|13728.4|13783.4|13730.6|13768.4|13723.4|0
1632923740000|2021-09-29 13:55:40|||||||||2
1632923770000|2021-09-29 13:56:10|13763|13703|13768.4|13728.4|13768.4|13728.4|13763|13703|1
1632923800000|2021-09-29 13:56:40|13752|13692|13768.4|13728.4|13768.4|13728.4|13752|13692|1
1632923990000|2021-09-29 13:59:50|13752|13692|13768.4|13728.4|13768.4|13728.4|13742|13692|1
1632924000000|2021-09-29 14:00:00|13760.3|13700.3|13775.9|13715.9|13775.9|13715.9|13759.8|13699.8|4
1632924010000|2021-09-29 14:00:10|13777|13717|13774.8|13734.8|13784.5|13734.8|13774.8|13717|1
1632924020000|2021-09-29 14:00:20|13777.3|13737.3|13778.4|13738.4|13778.4|13738.4|13777.3|13737.3|2
1632924100000|2021-09-29 14:01:40|||||||||1
1632924110000|2021-09-29 14:01:50|13793.9|13733.9|13793.9|13733.9|13793.9|13733.9|13793.9|13733.9|2
1632924200000|2021-09-29 14:03:20|13789.5|13729.5|13789.5|13729.5|13789.5|13729.5|13789.5|13729.5|2
1632924210000|2021-09-29 14:03:30|13793.9|13733.9|13793.9|13733.9|13793.9|13733.9|13793.9|13733.9|1
1632924220000|2021-09-29 14:03:40|13761.2|13701.2|13762.6|13702.6|13762.6|13702.6|13761.2|13701.2|6
1632924230000|2021-09-29 14:03:50|13761.2|13701.2|13761.2|13701.2|13761.2|13701.2|13761.2|13701.2|0
1632924360000|2021-09-29 14:06:00|13762.6|13702.6|13762.6|13702.6|13762.6|13702.6|13762.6|13702.6|0
1632924380000|2021-09-29 14:06:20|13761.2|13701.2|13761.2|13701.2|13761.2|13701.2|13761.2|13701.2|0
1632924410000|2021-09-29 14:06:50|||||||||1
1632924430000|2021-09-29 14:07:10|13751.4|13691.4|13747|13687|13751.4|13691.4|13747|13687|1
1632924440000|2021-09-29 14:07:20|13742.8|13682.8|13734.5|13674.5|13742.8|13682.8|13734.5|13674.5|0
1632924450000|2021-09-29 14:07:30|13731.7|13671.7|13720.9|13680.9|13731.7|13680.9|13716.7|13667.3|1
1632924460000|2021-09-29 14:07:40|13722|13682|13722|13682|13722|13682|13722|13682|0
1632924480000|2021-09-29 14:08:00|13723.1|13683.1|13759.5|13699.5|13759.5|13703.3|13723.1|13683.1|2
1632924490000|2021-09-29 14:08:10|13762.3|13702.3|13765.9|13705.9|13765.9|13705.9|13762.3|13702.3|0
1632924500000|2021-09-29 14:08:20|13768.4|13708.4|13769.5|13709.5|13769.5|13709.5|13768.4|13708.4|0
1632924510000|2021-09-29 14:08:30|||||||||1
1632924540000|2021-09-29 14:09:00|13724|13700|13770.9|13710.9|13770.9|13710.9|13724|13700|8
1632924550000|2021-09-29 14:09:10|13772|13712|13772|13712|13772|13712|13772|13712|0
1632924570000|2021-09-29 14:09:30|13742.9|13718.9|13759.2|13699.2|13759.2|13718.9|13738.4|13699.2|1
1632924780000|2021-09-29 14:13:00|||||||||1
1632924810000|2021-09-29 14:13:30|13719.2|13679.2|13719.2|13679.2|13719.2|13679.2|13719.2|13679.2|0
1632925010000|2021-09-29 14:16:50|||||||||1
1632925180000|2021-09-29 14:19:40|13719.3|13679.3|13719.3|13679.3|13719.3|13679.3|13719.3|13679.3|0
1632925240000|2021-09-29 14:20:40|13717.9|13677.9|13716.8|13676.8|13717.9|13677.9|13716.8|13676.8|0
1632925280000|2021-09-29 14:21:20|||||||||1
1632925320000|2021-09-29 14:22:00|||||||||1
1632925480000|2021-09-29 14:24:40|13710.2|13686.2|13710.2|13686.2|13710.2|13686.2|13710.2|13686.2|4
1632925490000|2021-09-29 14:24:50|13744.8|13684.8|13755.7|13695.7|13755.7|13695.7|13744.8|13684.8|3
1632925540000|2021-09-29 14:25:40|13757|13697|13759.5|13699.5|13759.5|13699.5|13756.8|13696.8|0
1632925550000|2021-09-29 14:25:50|13763.2|13703.2|13766.8|13706.8|13766.8|13706.8|13763.2|13703.2|0
1632925570000|2021-09-29 14:26:10|13764.3|13704.3|13766.8|13706.8|13769.3|13709.3|13764.3|13704.3|1
1632925640000|2021-09-29 14:27:20|13771.8|13711.8|13771.8|13711.8|13771.8|13711.8|13771.8|13711.8|1
1632925780000|2021-09-29 14:29:40|||||||||1
1632925870000|2021-09-29 14:31:10|13782.9|13722.9|13782.9|13722.9|13782.9|13722.9|13782.9|13722.9|0
1632925910000|2021-09-29 14:31:50|13757.9|13733.9|13752.4|13728.4|13757.9|13733.9|13752.4|13728.4|1
1632925920000|2021-09-29 14:32:00|13756.6|13732.6|13758.8|13734.8|13758.8|13734.8|13756.6|13732.6|1
1632925980000|2021-09-29 14:33:00|13779.3|13739.3|13779.3|13739.3|13779.3|13739.3|13779.3|13739.3|1
1632926090000|2021-09-29 14:34:50|13780.4|13740.4|13780.4|13740.4|13780.4|13740.4|13780.4|13740.4|8
1632926100000|2021-09-29 14:35:00|13781.5|13741.5|13781.5|13741.5|13781.5|13741.5|13781.5|13741.5|0
1632926210000|2021-09-29 14:36:50|13782.6|13742.6|13782.6|13742.6|13782.6|13742.6|13782.6|13742.6|1
1632926260000|2021-09-29 14:37:40|13784.3|13724.3|13753.5|13713.5|13784.3|13740.1|13753.5|13713.5|14
1632926280000|2021-09-29 14:38:00|13752.4|13712.4|13752.4|13712.4|13752.4|13712.4|13752.4|13712.4|0
1632926290000|2021-09-29 14:38:10|13753.7|13713.7|13753.7|13713.7|13753.7|13713.7|13753.7|13713.7|0
1632926360000|2021-09-29 14:39:20|||||||||1
1632926410000|2021-09-29 14:40:10|13753.8|13713.8|13753.8|13713.8|13753.8|13713.8|13753.8|13713.8|0
1632926440000|2021-09-29 14:40:40|13762.4|13702.4|13746.5|13686.5|13762.4|13702.4|13746.5|13686.5|1
1632926460000|2021-09-29 14:41:00|||||||||1
1632926470000|2021-09-29 14:41:10|13748.8|13688.8|13728.2|13688.2|13748.8|13688.8|13728.2|13683.8|0
1632926490000|2021-09-29 14:41:30|13723.8|13683.8|13723.8|13683.8|13723.8|13683.8|13723.8|13683.8|0
1632926680000|2021-09-29 14:44:40||13663.8||13663.8||13663.8||13663.8|2
1632926690000|2021-09-29 14:44:50|13710.4|13650.4|13693.8|13633.8|13710.4|13650.4|13693.8|13633.8|2
1632926730000|2021-09-29 14:45:30|13698.8|13638.8|13698.8|13638.8|13698.8|13638.8|13698.8|13638.8|0
1632926740000|2021-09-29 14:45:40|13701.3|13641.3|13699.9|13639.9|13701.3|13641.3|13699.9|13639.9|0
1632926760000|2021-09-29 14:46:00|13698.8|13638.8|13698.8|13638.8|13698.8|13638.8|13698.8|13638.8|0
1632926770000|2021-09-29 14:46:10|13696|13636|13688.8|13628.8|13696|13636|13688.8|13628.8|0
1632926780000|2021-09-29 14:46:20|13686|13626|13681.3|13621.3|13686|13626|13679.9|13619.9|0
1632926840000|2021-09-29 14:47:20|13679.9|13619.9|13680.2|13620.2|13680.2|13620.2|13678.8|13618.8|0
1632926850000|2021-09-29 14:47:30|13681.3|13621.3|13681.3|13621.3|13681.3|13621.3|13681.3|13621.3|0
1632926870000|2021-09-29 14:47:50|13678.5|13618.5|13678.8|13618.8|13678.8|13618.8|13672.7|13612.7|2
1632926880000|2021-09-29 14:48:00|13671.3|13611.3|13678.8|13618.8|13678.8|13618.8|13671.3|13611.3|0
1632926920000|2021-09-29 14:48:40|13680.2|13620.2|13681.3|13621.3|13681.3|13621.3|13680.2|13620.2|3
1632926940000|2021-09-29 14:49:00|13679.9|13619.9|13679.9|13619.9|13679.9|13619.9|13679.9|13619.9|2
1632926950000|2021-09-29 14:49:10|13678.8|13618.8|13678.8|13618.8|13678.8|13618.8|13678.8|13618.8|0
1632927030000|2021-09-29 14:50:30|13679.9|13619.9|13677.1|13617.1|13679.9|13619.9|13677.1|13617.1|29
1632927040000|2021-09-29 14:50:40|13676.8|13616.8|13664.9|13604.9|13676.8|13616.8|13664.9|13604.9|27
1632927060000|2021-09-29 14:51:00|13668.2|13608.2|13668.2|13608.2|13668.2|13608.2|13668.2|13608.2|0
1632927070000|2021-09-29 14:51:10|13663.2|13603.2|13663.2|13603.2|13663.2|13603.2|13663.2|13603.2|0
1632927080000|2021-09-29 14:51:20|13661.8|13601.8|13658.2|13598.2|13661.8|13601.8|13658.2|13598.2|50
1632927100000|2021-09-29 14:51:40|13654.9|13594.9|13653.8|13593.8|13658.2|13598.2|13653.8|13593.8|39
1632927120000|2021-09-29 14:52:00|13658.2|13598.2|13658.2|13598.2|13658.2|13598.2|13653.8|13593.8|19
1632927130000|2021-09-29 14:52:10|13653.8|13593.8|13658.2|13598.2|13658.2|13598.2|13653.8|13593.8|23
1632927140000|2021-09-29 14:52:20|13654.6|13594.6|13654.6|13594.6|13654.6|13594.6|13654.6|13594.6|1
1632927160000|2021-09-29 14:52:40|13624.1|13600.1|13624.6|13564.6|13633.8|13600.1|13622.1|13562.1|1
1632927230000|2021-09-29 14:53:50|13623.2|13563.2|13604.6|13544.6|13623.2|13563.2|13604.6|13544.6|0
1632927260000|2021-09-29 14:54:20|13597.1|13537.1|13597.1|13537.1|13597.1|13537.1|13597.1|13537.1|1
1632927270000|2021-09-29 14:54:30|13598.5|13538.5|13664.1|13604.1|13664.1|13604.1|13597.1|13537.1|4
1632927280000|2021-09-29 14:54:40|13651.3|13591.3|13639.6|13579.6|13651.3|13591.3|13635.7|13575.7|0
1632927330000|2021-09-29 14:55:30|13642.4|13582.4|13644.6|13584.6|13644.6|13584.6|13642.4|13582.4|0
1632927340000|2021-09-29 14:55:40|13647.1|13587.1|13644.6|13584.6|13647.1|13587.1|13644.6|13584.6|0
1632927400000|2021-09-29 14:56:40|13646|13586|13644.6|13584.6|13647.1|13587.1|13644.6|13584.6|0
1632927540000|2021-09-29 14:59:00|13640.2|13600.2|13640.2|13600.2|13640.2|13600.2|13640.2|13600.2|0
1632927550000|2021-09-29 14:59:10|13644.6|13604.6|13644.6|13604.6|13644.6|13604.6|13644.6|13604.6|0
1632927610000|2021-09-29 15:00:10|13645.8|13605.8|13645.8|13605.8|13645.8|13605.8|13645.8|13605.8|0
1632927640000|2021-09-29 15:00:40|13639.1|13615.1|13669.6|13609.6|13690.2|13630.2|13639.1|13609.6|2
1632927720000|2021-09-29 15:02:00|||||||||1
1632927730000|2021-09-29 15:02:10|13663.8|13623.8|13675.8|13615.8|13675.8|13623.8|13663.8|13615.8|0
1632927750000|2021-09-29 15:02:30|13674.7|13614.7|13674.7|13614.7|13674.7|13614.7|13674.7|13614.7|0
1632927780000|2021-09-29 15:03:00|13667.2|13627.2|13708.5|13648.5|13708.5|13648.5|13664.2|13615.8|1
1632927810000|2021-09-29 15:03:30|13709.9|13649.9|13712.4|13652.4|13712.4|13652.4|13709.9|13649.9|0
1632927820000|2021-09-29 15:03:40|13713.5|13653.5|13713.5|13653.5|13713.5|13653.5|13713.5|13653.5|0
1632927840000|2021-09-29 15:04:00|13710.8|13650.8|13711.9|13651.9|13711.9|13651.9|13709.4|13649.4|131
1632927850000|2021-09-29 15:04:10|13711.6|13651.6|13711.6|13651.6|13711.6|13651.6|13711.6|13651.6|50
1632927860000|2021-09-29 15:04:20|13710.2|13650.2|13711.6|13671.6|13711.6|13671.6|13710.2|13650.2|0
1632927870000|2021-09-29 15:04:30|13708.3|13668.3|13708.3|13668.3|13708.3|13668.3|13708.3|13668.3|20
1632927880000|2021-09-29 15:04:40|13711.6|13671.6|13711.6|13671.6|13711.6|13671.6|13711.6|13671.6|0
1632927930000|2021-09-29 15:05:30||13651.6||13651.6||13651.6||13651.6|1
1632927940000|2021-09-29 15:05:40|13710.2|13650.2|13710.2|13650.2|13710.2|13650.2|13710.2|13650.2|0
1632927960000|2021-09-29 15:06:00|13708.8|13648.8|13707.7|13647.7|13708.8|13648.8|13707.7|13647.7|0
1632928000000|2021-09-29 15:06:40|13706.3|13646.3|13705.2|13645.2|13706.3|13646.3|13705.2|13645.2|0
1632928010000|2021-09-29 15:06:50|13700.8|13640.8|13705.2|13645.2|13705.2|13645.2|13700.8|13640.8|11
1632928020000|2021-09-29 15:07:00|||||||||5
1632928100000|2021-09-29 15:08:20|13700.8|13640.8|13705.2|13645.2|13705.2|13645.2|13700.8|13640.8|30
1632928110000|2021-09-29 15:08:30|||||||||8
1632928120000|2021-09-29 15:08:40|13700.8|13640.8|13705.2|13645.2|13705.2|13645.2|13700.8|13640.8|26
1632928130000|2021-09-29 15:08:50|13701.9|13641.9|13691.3|13631.3|13701.9|13641.9|13691.3|13631.3|29
1632928140000|2021-09-29 15:09:00|13690.2|13630.2|13690.2|13630.2|13690.2|13630.2|13690.2|13630.2|0
1632928150000|2021-09-29 15:09:10|||||||||1
1632928160000|2021-09-29 15:09:20|13682.7|13642.7|13682.7|13642.7|13685.8|13642.7|13682.7|13625.8|19
1632928190000|2021-09-29 15:09:50|13679.4|13639.4|13679.4|13639.4|13679.4|13639.4|13679.4|13639.4|5
1632928280000|2021-09-29 15:11:20|13688|13628|13686.9|13626.9|13688|13628|13686.9|13626.9|1
1632928690000|2021-09-29 15:18:10|13675.8|13615.8|13675.5|13615.5|13675.8|13615.8|13650.5|13606.1|3
1632928720000|2021-09-29 15:18:40|||||||||1
1632929010000|2021-09-29 15:23:30|13675.6|13615.6|13675.6|13615.6|13675.6|13615.6|13675.6|13615.6|0
1632929050000|2021-09-29 15:24:10|13674.2|13614.2|13673.1|13613.1|13674.2|13614.2|13673.1|13613.1|0
1632929060000|2021-09-29 15:24:20|13670.6|13610.6|13670.6|13610.6|13670.6|13610.6|13670.6|13610.6|0
1632929320000|2021-09-29 15:28:40|13650.6||13650.6||13650.6||13650.6||0
1632929330000|2021-09-29 15:28:50|13637.6|13613.6|13629.7|13569.7|13637.6|13613.6|13612|13552|13
1632929340000|2021-09-29 15:29:00|13632|13572|13632|13572|13632|13572|13632|13572|0
1632929360000|2021-09-29 15:29:20|13630.6|13570.6|13629.5|13569.5|13630.6|13570.6|13629.5|13569.5|0
1632929500000|2021-09-29 15:31:40|13617.8|13557.8|13617.8|13557.8|13617.8|13557.8|13617.8|13557.8|1
1632929520000|2021-09-29 15:32:00|13614.5|13554.5|13614.5|13554.5|13614.5|13554.5|13614.5|13554.5|0
1632929700000|2021-09-29 15:35:00|13609.5|13549.5|13609.5|13549.5|13609.5|13549.5|13609.5|13549.5|0
1632929950000|2021-09-29 15:39:10|||||||||1
1632930060000|2021-09-29 15:41:00|13610.6|13550.6|13610.6|13550.6|13610.6|13550.6|13610.6|13550.6|0
1632930150000|2021-09-29 15:42:30|13608.4|13548.4|13607|13547|13608.4|13548.4|13607|13547|2
1632930160000|2021-09-29 15:42:40|13608.1|13548.1|13608.1|13548.1|13608.1|13548.1|13608.1|13548.1|0
1632930170000|2021-09-29 15:42:50|13605.3|13545.3|13598.1|13538.1|13605.3|13545.3|13598.1|13538.1|0
1632930180000|2021-09-29 15:43:00|13596.7|13536.7|13596.7|13536.7|13597|13537|13596.7|13536.7|0
1632930190000|2021-09-29 15:43:10|13595.6|13535.6|13595.6|13535.6|13595.6|13535.6|13595.6|13535.6|0
1632930210000|2021-09-29 15:43:30|13598.4|13538.4|13600.6|13540.6|13600.6|13540.6|13598.1|13538.1|0
1632930230000|2021-09-29 15:43:50|13599.2|13539.2|13598.1|13538.1|13599.2|13539.2|13598.1|13538.1|0
1632930290000|2021-09-29 15:44:50|13597|13537|13597|13537|13597|13537|13597|13537|1
1632930310000|2021-09-29 15:45:10|13598.1|13538.1|13598.1|13538.1|13598.1|13538.1|13598.1|13538.1|0
1632930620000|2021-09-29 15:50:20|13599.2|13539.2|13603.1|13543.1|13605.6|13545.6|13599.2|13539.2|1
1632930630000|2021-09-29 15:50:30|13604.5|13544.5|13605.6|13545.6|13605.6|13545.6|13603.1|13543.1|0
1632930640000|2021-09-29 15:50:40|13603.1|13543.1|13605.6|13545.6|13605.6|13545.6|13603.1|13543.1|1
1632930650000|2021-09-29 15:50:50|13608.1|13548.1|13608.1|13548.1|13608.1|13548.1|13608.1|13548.1|1
1632930850000|2021-09-29 15:54:10|13608.2|13548.2|13608.2|13548.2|13608.2|13548.2|13608.2|13548.2|0
1632931080000|2021-09-29 15:58:00|13610.7|13550.7|13610.7|13550.7|13610.7|13550.7|13610.7|13550.7|1
1632931140000|2021-09-29 15:59:00|13611.8|13551.8|13611.8|13551.8|13611.8|13551.8|13611.8|13551.8|1
1632931240000|2021-09-29 16:00:40|13608.2|13548.2|13595.7|13535.7|13612.1|13555.7|13595.7|13535.7|0
1632931550000|2021-09-29 16:05:50|||||||||2
1632931660000|2021-09-29 16:07:40|13593.5|13533.5|13590.7|13530.7|13593.5|13533.5|13590.7|13530.7|2
1632931700000|2021-09-29 16:08:20|||||||||1
1632931780000|2021-09-29 16:09:40|13598.2|13558.2|13598.2|13558.2|13598.2|13558.2|13598.2|13558.2|0
1632931790000|2021-09-29 16:09:50|13596.8|13556.8|13598.2|13558.2|13598.2|13558.2|13596.8|13556.8|0
1632931800000|2021-09-29 16:10:00|13596.8|13556.8|13608.8|13568.8|13608.8|13571.2|13595.2|13556.8|1
1632931810000|2021-09-29 16:10:10|13604.6|13580.6|13648.2|13588.2|13648.2|13588.2|13604.6|13580.6|1
1632931860000|2021-09-29 16:11:00|13655.7|13595.7|13635.7|13575.7|13655.7|13595.7|13631.5|13571.5|2
1632931870000|2021-09-29 16:11:10|13631.5|13571.5|13632.9|13572.9|13632.9|13572.9|13631.5|13571.5|0
1632931880000|2021-09-29 16:11:20|13631.5|13571.5|13632.9|13572.9|13632.9|13572.9|13631.5|13571.5|0
1632931890000|2021-09-29 16:11:30|13634.3|13574.3|13631.5|13571.5|13634.3|13574.3|13631.5|13571.5|0
1632931900000|2021-09-29 16:11:40|13632.9|13572.9|13631.5|13571.5|13632.9|13572.9|13631.5|13571.5|0
1632931910000|2021-09-29 16:11:50|13632.9|13572.9|13631.5|13571.5|13632.9|13572.9|13631.5|13571.5|0
1632931920000|2021-09-29 16:12:00|13632.9|13572.9|13632.9|13572.9|13632.9|13572.9|13631.5|13571.5|0
1632931930000|2021-09-29 16:12:10|13631.5|13571.5|13632.9|13572.9|13632.9|13572.9|13631.5|13571.5|0
1632931940000|2021-09-29 16:12:20|13631.5|13571.5|13632.9|13572.9|13632.9|13572.9|13631.5|13571.5|0
1632931950000|2021-09-29 16:12:30|13631.5|13571.5|13632.9|13572.9|13632.9|13572.9|13631.5|13571.5|0
1632931960000|2021-09-29 16:12:40|13631.5|13571.5|13632.9|13572.9|13632.9|13572.9|13631.5|13571.5|0
1632931970000|2021-09-29 16:12:50|13631.5|13571.5|13631.5|13571.5|13632.9|13572.9|13631.5|13571.5|0
1632931980000|2021-09-29 16:13:00|13632.9|13572.9|13631.5|13571.5|13632.9|13572.9|13631.5|13571.5|0
1632931990000|2021-09-29 16:13:10|13631.6|13571.6|13631.6|13571.6|13631.6|13571.6|13631.6|13571.6|0
1632932130000|2021-09-29 16:15:30|13611.6|13551.6|13611.6|13551.6|13611.6|13551.6|13611.6|13551.6|0
1632932140000|2021-09-29 16:15:40|13586.6|13546.6|13647.1|13587.1|13647.1|13587.1|13586.6|13546.6|2
1632932150000|2021-09-29 16:15:50|13642.9|13582.9|13645.7|13585.7|13648.2|13588.2|13642.9|13582.9|0
1632932160000|2021-09-29 16:16:00|13648.2|13588.2|13644.3|13584.3|13648.2|13588.2|13642.9|13582.9|0
1632932170000|2021-09-29 16:16:10|13647.1|13587.1|13650.7|13590.7|13650.7|13590.7|13644.6|13584.6|0
1632932180000|2021-09-29 16:16:20|13648.2|13588.2|13653.2|13593.2|13653.2|13593.2|13645.4|13585.4|0
1632932190000|2021-09-29 16:16:30|13654.6|13594.6|13654.6|13594.6|13654.6|13594.6|13654.6|13594.6|0
1632932200000|2021-09-29 16:16:40|13655.7|13595.7|13655.7|13595.7|13655.7|13595.7|13655.7|13595.7|0
1632932460000|2021-09-29 16:21:00|13656.9|13596.9|13656.9|13596.9|13656.9|13596.9|13656.9|13596.9|0
1632932530000|2021-09-29 16:22:10|13658|13598|13658|13598|13658|13598|13658|13598|0
1632932640000|2021-09-29 16:24:00|||||||||1
1632932650000|2021-09-29 16:24:10|13656.6|13596.6|13660.5|13600.5|13660.5|13600.5|13656.6|13596.6|1
1632932680000|2021-09-29 16:24:40|13659.4|13599.4|13661.9|13601.9|13661.9|13601.9|13659.4|13599.4|0
1632932720000|2021-09-29 16:25:20|13653.5|13593.5|13654.4|13594.4|13654.4|13594.4|13612.2|13574.4|1
1632932760000|2021-09-29 16:26:00|13664.4|13604.4|13665.8|13605.8|13668.3|13608.3|13661.9|13601.9|1
1632932770000|2021-09-29 16:26:10|13669.4|13609.4|13669.4|13609.4|13669.4|13609.4|13666.9|13606.9|0
1632932800000|2021-09-29 16:26:40|13671.9|13611.9|13671.9|13611.9|13671.9|13611.9|13671.9|13611.9|0
1632932810000|2021-09-29 16:26:50|13669.4|13609.4|13670.8|13610.8|13670.8|13610.8|13669.4|13609.4|0
1632932820000|2021-09-29 16:27:00|13671.9|13611.9|13659.4|13599.4|13671.9|13611.9|13659.4|13599.4|0
1632932840000|2021-09-29 16:27:20|13664.9|13604.9|13676|13616|13676|13616|13664.9|13604.9|1
1632932850000|2021-09-29 16:27:30|13679.4|13619.4|13679.4|13619.4|13679.4|13619.4|13679.4|13619.4|0
1632932860000|2021-09-29 16:27:40|13680.5|13620.5|13681.9|13621.9|13681.9|13621.9|13680.5|13620.5|1
1632932910000|2021-09-29 16:28:30|13673.6|13613.6|13679.4|13619.4|13679.4|13619.4|13659.9|13599.9|1
1632932970000|2021-09-29 16:29:30|13680.8|13620.8|13680.8|13620.8|13680.8|13620.8|13680.8|13620.8|1
1632932980000|2021-09-29 16:29:40|13681.9|13621.9|13681.9|13621.9|13681.9|13621.9|13681.9|13621.9|0
1632933130000|2021-09-29 16:32:10|13684.4|13624.4|13684.4|13624.4|13684.4|13624.4|13684.4|13624.4|2
1632933140000|2021-09-29 16:32:20|13685.8|13625.8|13688|13628|13688|13628|13685.8|13625.8|0
1632933170000|2021-09-29 16:32:50|13692.2|13632.2|13692.2|13632.2|13692.2|13632.2|13690.8|13630.8|1
1632933180000|2021-09-29 16:33:00|13690.8|13630.8|13692.2|13632.2|13692.2|13632.2|13690.8|13630.8|2
1632933200000|2021-09-29 16:33:20|13674.4|13614.4|13678.3|13618.3|13678.3|13618.3|13674.4|13614.4|1
1632933220000|2021-09-29 16:33:40|13675.5|13615.5|13675.5|13615.5|13675.5|13615.5|13675.5|13615.5|0
1632933240000|2021-09-29 16:34:00|13674.4|13614.4|13674.4|13614.4|13674.4|13614.4|13674.4|13614.4|0
1632933270000|2021-09-29 16:34:30|13668.8|13608.8|13664.4|13604.4|13668.8|13608.8|13664.4|13604.4|0
1632933410000|2021-09-29 16:36:50|13639.4|13579.4|13619.4|13559.4|13639.4|13579.4|13619.4|13559.4|5
1632933440000|2021-09-29 16:37:20|||||||||1
1632933510000|2021-09-29 16:38:30|13616.9|13556.9|13616.9|13556.9|13619.4|13559.4|13616.9|13556.9|0
1632933790000|2021-09-29 16:43:10|13615.5|13555.5|13615.5|13555.5|13615.5|13555.5|13615.5|13555.5|1
1632933810000|2021-09-29 16:43:30|13614.4|13554.4|13614.4|13554.4|13614.4|13554.4|13614.4|13554.4|0
1632933930000|2021-09-29 16:45:30|13610.3|13550.3|13610.5|13550.5|13610.5|13550.5|13609.2|13549.2|0
1632933940000|2021-09-29 16:45:40|13611.9|13551.9|13611.9|13551.9|13611.9|13551.9|13611.9|13551.9|0
1632934100000|2021-09-29 16:48:20|13614.7|13554.7|13614.7|13554.7|13614.7|13554.7|13614.7|13554.7|2
1632934220000|2021-09-29 16:50:20|13617.2|13557.2|13617.2|13557.2|13617.2|13557.2|13617.2|13557.2|1
1632934230000|2021-09-29 16:50:30|13619.7|13559.7|13622.2|13562.2|13622.2|13562.2|13619.7|13559.7|0
1632934340000|2021-09-29 16:52:20|13624.7|13564.7|13624.7|13564.7|13624.7|13564.7|13624.7|13564.7|0
1632934580000|2021-09-29 16:56:20|13627.2|13567.2|13619.7|13579.7|13627.2|13579.7|13619.7|13567.2|1
1632934670000|2021-09-29 16:57:50|13633.9|13573.9|13638.4|13578.4|13638.4|13578.4|13633.9|13573.9|1
1632934700000|2021-09-29 16:58:20|13645.3|13585.3|13649.7|13589.7|13652|13592|13645.3|13585.3|1
1632934710000|2021-09-29 16:58:30|13650.9|13590.9|13654.5|13594.5|13654.5|13594.5|13649.5|13589.5|0
1632934740000|2021-09-29 16:59:00|13653.4|13593.4|13653.4|13593.4|13653.4|13593.4|13653.4|13593.4|0
1632934810000|2021-09-29 17:00:10|13654.5|13594.5|13654.5|13594.5|13654.5|13594.5|13654.5|13594.5|0
1632934850000|2021-09-29 17:00:50|13669.5|13609.5|13669.5|13609.5|13669.5|13609.5|13669.5|13609.5|2
1632934920000|2021-09-29 17:02:00|13668.1|13608.1|13667|13607|13668.1|13608.1|13667|13607|0
1632934940000|2021-09-29 17:02:20|13660.1|13600.1|13653.1|13593.1|13660.1|13600.1|13653.1|13593.1|0
1632934950000|2021-09-29 17:02:30|13650.9|13590.9|13650.9|13590.9|13650.9|13590.9|13650.9|13590.9|0
1632935010000|2021-09-29 17:03:30|13640.9|13580.9|13648.4|13588.4|13648.4|13588.4|13640.9|13580.9|1
1632935040000|2021-09-29 17:04:00|13647|13587|13645.9|13585.9|13647|13587|13645.9|13585.9|0
1632935090000|2021-09-29 17:04:50|13615.9|13555.9|13633.4|13573.4|13633.4|13573.4|13615.9|13555.9|2
1632935100000|2021-09-29 17:05:00|13636.2|13576.2|13640.9|13580.9|13642.3|13582.3|13632|13572|0
1632935140000|2021-09-29 17:05:40|13638.4|13578.4|13635.6|13575.6|13638.4|13578.4|13635.6|13575.6|0
1632935160000|2021-09-29 17:06:00|13633.4|13573.4|13632|13572|13633.4|13573.4|13629.2|13569.2|0
1632935180000|2021-09-29 17:06:20|13633.4|13573.4|13632|13572|13635.9|13575.9|13632|13572|0
1632935190000|2021-09-29 17:06:30|13633.1|13573.1|13633.1|13573.1|13633.1|13573.1|13633.1|13573.1|0
1632935240000|2021-09-29 17:07:20|13626.7|13566.7|13632|13572|13632|13572|13626.7|13566.7|0
1632935250000|2021-09-29 17:07:30|13629.2|13569.2|13632|13572|13632|13572|13629.2|13569.2|0
1632935270000|2021-09-29 17:07:50|13630.6|13570.6|13630.6|13570.6|13630.6|13570.6|13630.6|13570.6|0
1632935280000|2021-09-29 17:08:00|13629.2|13569.2|13626.7|13566.7|13629.2|13569.2|13626.7|13566.7|0
1632935300000|2021-09-29 17:08:20|13628.1|13568.1|13628.1|13568.1|13628.1|13568.1|13628.1|13568.1|0
1632935320000|2021-09-29 17:08:40|13626.7|13566.7|13624.2|13564.2|13628.1|13568.1|13624.2|13564.2|0
1632935340000|2021-09-29 17:09:00|13628.1|13568.1|13628.1|13568.1|13628.1|13568.1|13628.1|13568.1|0
1632935370000|2021-09-29 17:09:30|||||||||1
1632935400000|2021-09-29 17:10:00|13630.9|13570.9|13633.4|13573.4|13633.4|13573.4|13628.1|13568.1|0
1632935420000|2021-09-29 17:10:20|13626.5|13566.5|13630.9|13570.9|13630.9|13570.9|13626.5|13566.5|0
1632935470000|2021-09-29 17:11:10|13634.5|13574.5|13634.5|13574.5|13634.5|13574.5|13634.5|13574.5|0
1632935480000|2021-09-29 17:11:20|13631.7|13571.7|13635.9|13575.9|13635.9|13575.9|13631.7|13571.7|0
1632935490000|2021-09-29 17:11:30|13631.7|13571.7|13638.7|13578.7|13638.7|13578.7|13631.7|13571.7|0
1632935500000|2021-09-29 17:11:40|13635.9|13575.9|13634.5|13574.5|13635.9|13575.9|13633.1|13573.1|0
1632935510000|2021-09-29 17:11:50|13633.1|13573.1|13635.9|13575.9|13635.9|13575.9|13633.1|13573.1|0
1632935550000|2021-09-29 17:12:30|13634.5|13574.5|13631.7|13571.7|13634.5|13574.5|13631.7|13571.7|0
1632935560000|2021-09-29 17:12:40|13633.1|13573.1|13635.9|13575.9|13635.9|13575.9|13631.7|13571.7|0
1632935590000|2021-09-29 17:13:10|13631.8|13571.8|13631.8|13571.8|13631.8|13571.8|13631.8|13571.8|1
1632935610000|2021-09-29 17:13:30|13629.3|13569.3|13629.3|13569.3|13629.3|13569.3|13629.3|13569.3|0
1632935660000|2021-09-29 17:14:20|13626.8|13566.8|13626.8|13566.8|13626.8|13566.8|13626.8|13566.8|0
1632935700000|2021-09-29 17:15:00|13605.7|13565.7|13610.9|13550.9|13610.9|13565.7|13605.7|13550.9|1
1632935710000|2021-09-29 17:15:10|13612.3|13552.3|13610.9|13550.9|13612.3|13552.3|13610.9|13550.9|0
1632935730000|2021-09-29 17:15:30|13609.5|13549.5|13609.5|13549.5|13609.5|13549.5|13609.5|13549.5|0
1632935750000|2021-09-29 17:15:50|13608.1|13548.1|13605.9|13545.9|13608.1|13548.1|13605.9|13545.9|0
1632935760000|2021-09-29 17:16:00|13604.5|13544.5|13604.5|13544.5|13604.5|13544.5|13604.5|13544.5|0
1632935770000|2021-09-29 17:16:10|13603.1|13543.1|13603.1|13543.1|13603.1|13543.1|13603.1|13543.1|0
1632935800000|2021-09-29 17:16:40|13604.5|13544.5|13601.8|13541.8|13604.5|13544.5|13601.8|13541.8|1
1632935810000|2021-09-29 17:16:50|13604.5|13544.5|13601.8|13541.8|13604.5|13544.5|13601.8|13541.8|0
1632935870000|2021-09-29 17:17:50|13589.3|13549.3|13589.3|13549.3|13589.3|13549.3|13589.3|13549.3|0
1632935970000|2021-09-29 17:19:30|13590.7|13550.7|13603.4|13543.4|13603.4|13550.7|13590.7|13543.4|0
1632935980000|2021-09-29 17:19:40|13592|13552|13600.7|13540.7|13600.7|13552|13592|13540.7|0
1632936000000|2021-09-29 17:20:00|13589.3|13549.3|13586.8|13546.8|13589.3|13549.3|13586.8|13546.8|0
1632936030000|2021-09-29 17:20:30|13590.7|13530.7|13590.7|13530.7|13590.7|13530.7|13590.7|13530.7|0
1632936040000|2021-09-29 17:20:40|13578.2|13538.2|13578.2|13538.2|13578.2|13538.2|13578.2|13538.2|0
1632936080000|2021-09-29 17:21:20|13576.8|13536.8|13575.7|13535.7|13576.8|13536.8|13575.7|13535.7|0
1632936130000|2021-09-29 17:22:10|13572.9|13532.9|13612.6|13552.6|13612.6|13552.6|13565.2|13532.9|3
1632936150000|2021-09-29 17:22:30|13628.2|13568.2|13598.2|13558.2|13628.2|13568.2|13598.2|13558.2|0
1632936200000|2021-09-29 17:23:20|13572.7|13548.7|13600.7|13540.7|13600.7|13548.7|13572.7|13536.2|1
1632936230000|2021-09-29 17:23:50|13620.7|13560.7|13611.8|13551.8|13620.7|13560.7|13611.8|13551.8|0
1632936240000|2021-09-29 17:24:00|13610.7|13550.7|13608.2|13548.2|13610.7|13550.7|13605.7|13545.7|0
1632936320000|2021-09-29 17:25:20|13609.6|13549.6|13588.2|13548.2|13609.6|13549.6|13588.2|13548.2|0
1632936360000|2021-09-29 17:26:00|13594|13534|13575.7|13535.7|13594|13537.6|13575.7|13534|0
1632936390000|2021-09-29 17:26:30|13566.3|13542.3|13566.3|13542.3|13566.3|13542.3|13566.3|13542.3|0
1632936400000|2021-09-29 17:26:40|13565.2|13541.2|13572.7|13548.7|13572.7|13548.7|13565.2|13541.2|3
1632936460000|2021-09-29 17:27:40|13569.3|13545.3|13598.2|13538.2|13598.2|13545.3|13561.3|13530.4|3
1632936470000|2021-09-29 17:27:50|||||||||1
1632936480000|2021-09-29 17:28:00|13603.7|13543.7|13615.7|13555.7|13615.7|13555.7|13603.7|13543.7|0
1632936490000|2021-09-29 17:28:10|13616.8|13556.8|13602.6|13562.6|13616.8|13562.6|13602.6|13556.8|1
1632936500000|2021-09-29 17:28:20|13574.3|13534.3|13608.2|13548.2|13608.2|13548.2|13561.3|13534.3|21
1632936510000|2021-09-29 17:28:30|13609.6|13549.6|13610.7|13550.7|13610.7|13550.7|13609.6|13549.6|1
1632936520000|2021-09-29 17:28:40|13603.2|13543.2|13585.7|13545.7|13603.2|13549.5|13570.2|13543.2|1
1632936530000|2021-09-29 17:28:50|13625.7|13565.7|13631.8|13571.8|13631.8|13571.8|13625.7|13565.7|1
1632936540000|2021-09-29 17:29:00|13632.9|13572.9|13641|13617|13649|13617|13630.4|13570.4|5
1632936550000|2021-09-29 17:29:10|13659|13599|13656.5|13616.5|13659|13616.5|13634.3|13574.3|7
1632936560000|2021-09-29 17:29:20|13661.5|13601.5|13652.9|13592.9|13661.5|13601.5|13652.9|13592.9|1
1632936570000|2021-09-29 17:29:30|13654|13594|13597.9|13557.9|13654|13594.5|13597.9|13557.9|5
1632936580000|2021-09-29 17:29:40|13614.8|13554.8|13637.9|13577.9|13645.4|13585.4|13614.8|13554.8|5
1632936590000|2021-09-29 17:29:50|13625.4|13565.4|13630.4|13570.4|13630.4|13570.4|13625.4|13565.4|6
1632936600000|2021-09-29 17:30:00|13632.9|13572.9|13632.9|13572.9|13632.9|13572.9|13632.9|13572.9|0
1632936630000|2021-09-29 17:30:30|13630.4|13570.4|13623.8|13563.8|13630.4|13570.4|13623.8|13563.8|2
1632936640000|2021-09-29 17:30:40|13621.8|13561.8|13645.4|13585.4|13645.4|13585.4|13621.8|13561.8|0
1632936660000|2021-09-29 17:31:00|13640.4|13580.4|13627.9|13567.9|13640.4|13580.4|13627.9|13567.9|0
1632936670000|2021-09-29 17:31:10|13620.4|13560.4|13635.4|13575.4|13635.4|13575.4|13620.4|13560.4|0
1632936680000|2021-09-29 17:31:20|13630.4|13570.4|13630.4|13570.4|13630.4|13570.4|13630.4|13570.4|0
1632936690000|2021-09-29 17:31:30|13631.5|13571.5|13631.5|13571.5|13631.5|13571.5|13631.5|13571.5|0
1632936700000|2021-09-29 17:31:40|13634.3|13574.3|13636.5|13576.5|13636.5|13576.5|13631.5|13571.5|0
1632936710000|2021-09-29 17:31:50|13632.4|13572.4|13627.9|13567.9|13632.4|13572.4|13627.9|13567.9|0
1632936730000|2021-09-29 17:32:10|13626.8|13566.8|13626.8|13566.8|13626.8|13566.8|13626.8|13566.8|0
1632936750000|2021-09-29 17:32:30|13624|13564|13624|13564|13624|13564|13624|13564|0
1632936760000|2021-09-29 17:32:40|13626.8|13566.8|13627.9|13567.9|13627.9|13567.9|13626.8|13566.8|0
1632936810000|2021-09-29 17:33:30|13630.4|13570.4|13631.5|13571.5|13631.8|13571.8|13630.4|13570.4|0
1632936820000|2021-09-29 17:33:40|13637.9|13577.9|13636.3|13576.3|13647.9|13587.9|13636.3|13576.3|0
1632936830000|2021-09-29 17:33:50|13628.8|13568.8|13625.4|13565.4|13628.8|13568.8|13625.4|13565.4|0
1632936840000|2021-09-29 17:34:00|13626.6|13566.6|13624.1|13564.1|13626.6|13566.6|13624.1|13564.1|0
1632936850000|2021-09-29 17:34:10|13626.6|13566.6|13626.6|13566.6|13626.6|13566.6|13626.6|13566.6|0
1632936920000|2021-09-29 17:35:20|13625.2|13565.2|13624.1|13564.1|13625.2|13565.2|13624.1|13564.1|0
1632936930000|2021-09-29 17:35:30|13626.6|13566.6|13626.6|13566.6|13626.6|13566.6|13626.6|13566.6|0
1632937000000|2021-09-29 17:36:40|13625.4|13565.4|13625.4|13565.4|13625.4|13565.4|13625.4|13565.4|0
1632937090000|2021-09-29 17:38:10|13625.5|13565.5|13625.5|13565.5|13625.5|13565.5|13625.5|13565.5|0
1632937150000|2021-09-29 17:39:10|13624.3|13564.3|13624.3|13564.3|13624.3|13564.3|13624.3|13564.3|1
1632937200000|2021-09-29 17:40:00|13621.8|13561.8|13621.8|13561.8|13621.8|13561.8|13621.8|13561.8|0
1632937210000|2021-09-29 17:40:10|13620.5|13560.5|13624.3|13564.3|13624.3|13564.3|13619.3|13559.3|0
1632937360000|2021-09-29 17:42:40|13624.4|13564.4|13624.4|13564.4|13624.4|13564.4|13624.4|13564.4|0
1632937440000|2021-09-29 17:44:00|13636.9|13596.9|13636.9|13596.9|13636.9|13596.9|13636.9|13596.9|0
1632937460000|2021-09-29 17:44:20|13661.9|13601.9|13653.2|13593.2|13661.9|13601.9|13653.2|13593.2|0
1632937480000|2021-09-29 17:44:40|13651.9|13591.9|13639.4|13599.4|13651.9|13599.4|13639.4|13591.9|0
1632937490000|2021-09-29 17:44:50|13650.7|13590.7|13654.6|13594.6|13654.6|13594.6|13650.7|13590.7|0
1632937500000|2021-09-29 17:45:00|13651.9|13591.9|13640.5|13600.5|13651.9|13600.5|13640.5|13591.9|0
1632937510000|2021-09-29 17:45:10|13639.4|13599.4|13651.9|13591.9|13651.9|13599.4|13639.4|13591.9|0
1632937590000|2021-09-29 17:46:30|13639.1|13599.1|13631.9|13571.9|13639.1|13599.1|13626.9|13566.9|1
1632937620000|2021-09-29 17:47:00|13621.9|13561.9|13631.9|13571.9|13631.9|13571.9|13621.9|13561.9|0
1632937640000|2021-09-29 17:47:20|13624.4|13564.4|13624.4|13564.4|13624.4|13564.4|13624.4|13564.4|0
1632937700000|2021-09-29 17:48:20|13611.6|13571.6|13609.4|13569.4|13611.6|13571.6|13609.4|13569.4|0
1632937760000|2021-09-29 17:49:20|13596.4|13572.4|13643.3|13583.3|13643.3|13583.3|13596.4|13568.2|1
1632937770000|2021-09-29 17:49:30|13644.4|13584.4|13644.4|13584.4|13644.4|13584.4|13644.4|13584.4|0
1632937790000|2021-09-29 17:49:50|13634.4|13574.4|13631.9|13571.9|13634.4|13574.4|13631.9|13571.9|0
1632937850000|2021-09-29 17:50:50|13633.3|13573.3|13634.4|13574.4|13634.4|13574.4|13633.3|13573.3|0
1632938000000|2021-09-29 17:53:20|13607|13583|13625.5|13565.5|13625.5|13583|13599.2|13565.5|1
1632938010000|2021-09-29 17:53:30|13634.4|13574.4|13634.4|13574.4|13634.4|13574.4|13634.4|13574.4|0
1632938040000|2021-09-29 17:54:00|13631.4|13607.4|13639.1|13599.1|13639.1|13609.9|13631.4|13599.1|0
1632938050000|2021-09-29 17:54:10|13636.9|13596.9|13646.9|13586.9|13646.9|13596.9|13626.9|13566.9|1
1632938060000|2021-09-29 17:54:20|13649.4|13589.4|13655.2|13615.2|13655.8|13615.2|13649.4|13589.4|0
1632938070000|2021-09-29 17:54:30|13661.9|13621.9|13697.2|13637.2|13697.2|13637.2|13661.9|13621.9|1
1632938080000|2021-09-29 17:54:40|13698.5|13638.5|13699.7|13639.7|13699.7|13639.7|13698.5|13638.5|0
1632938090000|2021-09-29 17:54:50|13698.3|13638.3|13698.3|13638.3|13698.3|13638.3|13698.3|13638.3|1
1632938100000|2021-09-29 17:55:00|13696.9|13636.9|13669.4|13629.4|13696.9|13636.9|13669.4|13629.4|0
1632938210000|2021-09-29 17:56:50|13658.6|13634.6|13656.4|13632.4|13658.6|13634.6|13656.4|13632.4|0
1632938220000|2021-09-29 17:57:00|13669.4|13629.4|13669.4|13629.4|13669.4|13629.4|13669.4|13629.4|2
1632938250000|2021-09-29 17:57:30|13656.4|13632.4|13669.4|13629.4|13669.4|13632.4|13656.4|13629.4|2
1632938260000|2021-09-29 17:57:40|13668.6|13644.6|13668.6|13644.6|13668.6|13644.6|13668.6|13644.6|0
1632938270000|2021-09-29 17:57:50|13667.2|13643.2|13646.9|13586.9|13667.2|13643.2|13646.9|13586.9|4
1632938280000|2021-09-29 17:58:00|13648.3|13588.3|13656.9|13596.9|13656.9|13596.9|13646.9|13586.9|1
1632938290000|2021-09-29 17:58:10|13654.1|13630.1|13666.1|13642.1|13668.6|13644.6|13654.1|13630.1|1
1632938300000|2021-09-29 17:58:20|13664.7|13640.7|13668.6|13644.6|13668.6|13644.6|13663.6|13639.6|2
1632938310000|2021-09-29 17:58:30|13672.8|13648.8|13674.1|13634.1|13674.1|13648.8|13656.9|13596.9|1
1632938320000|2021-09-29 17:58:40|13667.5|13643.5|13668.6|13644.6|13668.6|13644.6|13667.5|13643.5|0
1632938330000|2021-09-29 17:58:50|13671.1|13647.1|13671.1|13647.1|13671.1|13647.1|13668.6|13644.6|0
1632938350000|2021-09-29 17:59:10|13669.8|13645.8|13671.1|13647.1|13671.1|13647.1|13666.1|13642.1|0
1632938360000|2021-09-29 17:59:20|13669.8|13645.8|13668.6|13644.6|13669.8|13645.8|13668.6|13644.6|0
1632938370000|2021-09-29 17:59:30|13674.1|13634.1|13680.3|13620.3|13680.3|13634.1|13671.6|13620.3|0
1632938380000|2021-09-29 17:59:40|13666.6|13626.6|13668.6|13644.6|13668.6|13644.6|13663.6|13626.6|1
1632938390000|2021-09-29 17:59:50|13705.5|13645.5|13704.7|13644.7|13718.1|13692.7|13699.4|13639.4|6
1633003200000|2021-09-30 12:00:00|13615.5|13555.5|13633|13573|13643|13583|13608.2|13548.2|2
1633003210000|2021-09-30 12:00:10|13623|13563|13655.3|13595.3|13655.3|13595.3|13618|13558|1
1633003220000|2021-09-30 12:00:20|13605.5|13545.5|13608|13548|13611.9|13551.9|13605.5|13545.5|1
1633003230000|2021-09-30 12:00:30|13647.8|13587.8|13647.8|13587.8|13647.8|13587.8|13647.8|13587.8|0
1633003250000|2021-09-30 12:00:50|13622.1|13562.1|13529.9|13469.9|13622.1|13562.1|13529.9|13469.9|9
1633003260000|2021-09-30 12:01:00|13523|13463|13505.5|13445.5|13523|13463|13505.5|13445.5|8
1633003270000|2021-09-30 12:01:10|13506.9|13446.9|13500.5|13440.5|13508|13448|13500.5|13440.5|5
1633003300000|2021-09-30 12:01:40|13503|13443|13503|13443|13503|13443|13473.6|13433|1
1633003340000|2021-09-30 12:02:20|13505.5|13445.5|13505.5|13445.5|13505.5|13445.5|13505.5|13445.5|0
1633003350000|2021-09-30 12:02:30|13508|13448|13508|13448|13508|13448|13508|13448|0
1633003400000|2021-09-30 12:03:20|13503|13443|13508|13448|13508|13448|13482.4|13433.7|5
1633003430000|2021-09-30 12:03:50|||||||||1
1633003470000|2021-09-30 12:04:30|13518.9|13458.9|13518|13458|13528|13468|13518|13458|0
1633003510000|2021-09-30 12:05:10|13520.3|13460.3|13520.3|13460.3|13520.3|13460.3|13520.3|13460.3|0
1633003520000|2021-09-30 12:05:20|13517.6|13457.6|13510.3|13450.3|13517.6|13457.6|13510.3|13450.3|0
1633003540000|2021-09-30 12:05:40|13505.3|13445.3|13504|13444|13506.7|13446.7|13504|13444|0
1633003550000|2021-09-30 12:05:50|13500.3|13440.3|13497.8|13437.8|13500.3|13440.3|13497.8|13437.8|0
1633003560000|2021-09-30 12:06:00|13496.5|13436.5|13493.1|13433.1|13496.5|13436.5|13493.1|13433.1|2
1633003620000|2021-09-30 12:07:00|13491.7|13431.7|13490.6|13430.6|13491.9|13431.9|13490.6|13430.6|0
1633003850000|2021-09-30 12:10:50|||||||||1
1633004010000|2021-09-30 12:13:30|13489.4|13429.4|13489.4|13429.4|13489.4|13429.4|13489.4|13429.4|0
1633004100000|2021-09-30 12:15:00|13484.4|13444.4|13484.4|13444.4|13484.4|13444.4|13484.4|13444.4|0
1633004110000|2021-09-30 12:15:10|13485.6|13445.6|13498.3|13438.3|13498.3|13445.6|13485.6|13438.3|2
1633004130000|2021-09-30 12:15:30|13490.8|13450.8|13490.8|13450.8|13490.8|13450.8|13490.8|13450.8|0
1633004390000|2021-09-30 12:19:50|13487.4|13447.4|13493.3|13433.3|13493.3|13447.4|13487.4|13433.3|1
1633004430000|2021-09-30 12:20:30|13490.8|13430.8|13490.8|13430.8|13490.8|13430.8|13490.8|13430.8|1
1633004510000|2021-09-30 12:21:50|13488.3|13428.3|13488.3|13428.3|13488.3|13428.3|13488.3|13428.3|1
1633004520000|2021-09-30 12:22:00|13482|13422|13482|13422|13482|13422|13482|13422|0
1633004590000|2021-09-30 12:23:10|13479.5|13419.5|13479.5|13419.5|13479.5|13419.5|13479.5|13419.5|1
1633004740000|2021-09-30 12:25:40|13480.6|13420.6|13480.6|13420.6|13480.6|13420.6|13480.6|13420.6|0
1633004760000|2021-09-30 12:26:00|13479.5|13419.5|13479.5|13419.5|13479.5|13419.5|13479.5|13419.5|0
1633004890000|2021-09-30 12:28:10|||||||||2
1633004900000|2021-09-30 12:28:20|13480.8|13420.8|13482|13422|13482|13422|13480.8|13420.8|0
1633005230000|2021-09-30 12:33:50|13480.6|13420.6|13479.5|13419.5|13480.6|13420.6|13479.5|13419.5|1
1633005360000|2021-09-30 12:36:00|13478.4|13418.4|13478.4|13418.4|13478.4|13418.4|13478.4|13418.4|0
1633005420000|2021-09-30 12:37:00|13479.5|13419.5|13484|13460|13484.5|13460|13479.5|13419.5|6
1633005430000|2021-09-30 12:37:10|13537|13477|13534.5|13474.5|13537|13477|13534.5|13474.5|1
1633005450000|2021-09-30 12:37:30|13535.9|13475.9|13512|13452|13537|13477|13512|13452|2
1633005460000|2021-09-30 12:37:40|13513.4|13453.4|13502|13442|13514.5|13454.5|13499.5|13439.5|0
1633005470000|2021-09-30 12:37:50|13500.7|13440.7|13495.7|13435.7|13500.7|13440.7|13495.7|13435.7|0
1633005480000|2021-09-30 12:38:00|13494.5|13434.5|13492|13432|13494.5|13434.5|13487|13427|0
1633005490000|2021-09-30 12:38:10|13490.7|13430.7|13490.9|13430.9|13490.9|13430.9|13489.5|13429.5|0
1633005500000|2021-09-30 12:38:20|13499.5|13439.5|13499.5|13439.5|13499.5|13439.5|13499.5|13439.5|0
1633005540000|2021-09-30 12:39:00|13489|13465|13489|13465|13489|13465|13489|13465|0
1633005620000|2021-09-30 12:40:20|13487.7|13463.7|13467|13427|13489|13465|13467|13427|2
1633005630000|2021-09-30 12:40:30|13464.5|13424.5|13464.5|13424.5|13467|13427|13464.5|13424.5|0
1633005670000|2021-09-30 12:41:10|13454|13430|13454|13430|13454|13430|13454|13430|0
1633005710000|2021-09-30 12:41:50|13466.1|13426.1|13466.1|13426.1|13466.1|13426.1|13466.1|13426.1|2
1633005720000|2021-09-30 12:42:00|13469.5|13429.5|13469.5|13429.5|13469.5|13429.5|13469.5|13429.5|0
1633005750000|2021-09-30 12:42:30|13460.2|13436.2|13468.4|13428.4|13468.4|13436.2|13460.2|13428.4|0
1633005760000|2021-09-30 12:42:40|13469.5|13429.5|13469.5|13429.5|13469.5|13429.5|13469.5|13429.5|0
1633006150000|2021-09-30 12:49:10|13470.7|13430.7|13465.4|13441.4|13470.7|13441.4|13465.4|13430.7|0
1633006160000|2021-09-30 12:49:20|13469.5|13429.5|13469.5|13429.5|13469.5|13429.5|13469.5|13429.5|0
1633006200000|2021-09-30 12:50:00|13469.6|13429.6|13469.6|13429.6|13469.6|13429.6|13469.6|13429.6|0
1633006230000|2021-09-30 12:50:30|13473.7|13449.7|13509.6|13449.6|13509.6|13449.7|13473.7|13449.6|2
1633006250000|2021-09-30 12:50:50|13502.8|13442.8|13497.1|13437.1|13502.8|13442.8|13497.1|13437.1|0
1633006310000|2021-09-30 12:51:50|13495.2|13455.2|13495.2|13455.2|13495.2|13455.2|13495.2|13455.2|0
1633006320000|2021-09-30 12:52:00|13502.1|13462.1|13502.1|13462.1|13502.1|13462.1|13502.1|13462.1|0
1633006360000|2021-09-30 12:52:40|13500.7|13460.7|13499.6|13459.6|13500.7|13460.7|13499.6|13459.6|0
1633006460000|2021-09-30 12:54:20|||||||||2
1633006500000|2021-09-30 12:55:00|13495|13455|13499.6|13439.6|13499.6|13455|13495|13439.6|1
1633006690000|2021-09-30 12:58:10|13474.8|13450.8|13467.9|13443.9|13474.8|13450.8|13467.9|13443.9|0
1633006700000|2021-09-30 12:58:20|13465.2|13441.2|13501.5|13441.5|13501.5|13459.6|13464.1|13432.1|6
1633006710000|2021-09-30 12:58:30|13494.6|13434.6|13494.6|13434.6|13494.6|13434.6|13494.6|13434.6|0
1633006820000|2021-09-30 13:00:20|13489.6|13429.6|13482.1|13422.1|13489.6|13429.6|13479.6|13419.6|1
1633006880000|2021-09-30 13:01:20|13480.7|13420.7|13482.1|13422.1|13482.1|13422.1|13479.6|13419.6|0
1633006920000|2021-09-30 13:02:00|13476.6|13452.6|13476.6|13452.6|13476.6|13452.6|13476.6|13452.6|0
1633007230000|2021-09-30 13:07:10|13479.1|13455.1|13479.1|13455.1|13479.1|13455.1|13479.1|13455.1|1
1633007270000|2021-09-30 13:07:50|13481.6|13457.6|13514.6|13454.6|13514.6|13457.6|13481.6|13447.7|1
1633007360000|2021-09-30 13:09:20|13499.6|13439.6|13499.6|13439.6|13499.6|13439.6|13499.6|13439.6|4
1633007400000|2021-09-30 13:10:00|13501|13441|13501|13441|13501|13441|13501|13441|0
1633007520000|2021-09-30 13:12:00|13503.5|13443.5|13503.5|13443.5|13503.5|13443.5|13503.5|13443.5|0
1633007530000|2021-09-30 13:12:10|13512.1|13452.1|13512.1|13452.1|13512.1|13452.1|13509.6|13449.6|1
1633007680000|2021-09-30 13:14:40|13509.6|13449.6|13509.6|13449.6|13509.6|13449.6|13509.6|13449.6|0
1633007700000|2021-09-30 13:15:00|13507.1|13447.1|13504.6|13444.6|13507.1|13447.1|13504.6|13444.6|0
1633007800000|2021-09-30 13:16:40|13503.3|13443.3|13502.1|13442.1|13503.3|13443.3|13502.1|13442.1|0
1633007920000|2021-09-30 13:18:40|13504.6|13444.6|13504.6|13444.6|13504.6|13444.6|13504.6|13444.6|0
1633007930000|2021-09-30 13:18:50|13503.3|13443.3|13502.1|13442.1|13503.3|13443.3|13502.1|13442.1|0
1633008010000|2021-09-30 13:20:10|13502.2|13442.2|13493.5|13433.5|13502.2|13442.2|13492.2|13432.2|0
1633008020000|2021-09-30 13:20:20|13493.3|13433.3|13487.2|13427.2|13493.3|13433.3|13487.2|13427.2|0
1633008050000|2021-09-30 13:20:50|13484.7|13424.7|13481|13421|13484.7|13424.7|13478.7|13418.7|4
1633008060000|2021-09-30 13:21:00|13482.2|13422.2|13467.2|13427.2|13482.2|13429.5|13464.7|13419.7|0
1633008090000|2021-09-30 13:21:30|13469.7|13409.7|13471|13411|13471|13411|13469.7|13409.7|1
1633008100000|2021-09-30 13:21:40|13472.2|13412.2|13472.2|13412.2|13472.2|13412.2|13472.2|13412.2|0
1633008170000|2021-09-30 13:22:50|13469.7|13409.7|13469.7|13409.7|13469.7|13409.7|13469.7|13409.7|0
1633008180000|2021-09-30 13:23:00|13457.2|13417.2|13468.5|13408.5|13468.5|13417.2|13457.2|13408.5|0
1633008190000|2021-09-30 13:23:10|13469.7|13409.7|13469.7|13409.7|13469.7|13409.7|13469.7|13409.7|0
1633008300000|2021-09-30 13:25:00|||||||||1
1633008510000|2021-09-30 13:28:30|13458.3|13418.3|13454.7|13414.7|13458.3|13418.3|13454.7|13414.7|0
1633008580000|2021-09-30 13:29:40|||||||||3
1633008650000|2021-09-30 13:30:50|13462|13402|13462|13402|13462|13402|13462|13402|4
1633008660000|2021-09-30 13:31:00|13459.7|13399.7|13459.7|13399.7|13459.7|13399.7|13459.7|13399.7|0
1633008850000|2021-09-30 13:34:10|||||||||1
1633008860000|2021-09-30 13:34:20|13444.7|13404.7|13405.3|13381.3|13444.7|13410.2|13405.3|13380.4|7
1633008870000|2021-09-30 13:34:30|13404.2|13380.2|13427.2|13367.2|13439.7|13380.2|13394.2|13367.2|7
1633008880000|2021-09-30 13:34:40|||||||||6
1633008890000|2021-09-30 13:34:50|13426|13366|13425.8|13365.8|13427.2|13367.2|13424.7|13364.7|4
1633008900000|2021-09-30 13:35:00|13424.7|13364.7|13418|13358|13427.2|13377.1|13389.2|13358|4
1633008910000|2021-09-30 13:35:10|13427.2|13367.2|13432.2|13372.2|13432.2|13372.2|13427.2|13367.2|1
1633008960000|2021-09-30 13:36:00|13439.7|13379.7|13433.4|13373.4|13439.7|13379.7|13433.4|13373.4|1
1633008970000|2021-09-30 13:36:10|13434.7|13374.7|13437.2|13377.2|13444.7|13384.7|13434.7|13374.7|0
1633008990000|2021-09-30 13:36:30|13432.2|13372.2|13429.7|13369.7|13432.2|13372.2|13429.7|13369.7|0
1633009000000|2021-09-30 13:36:40|13437.2|13377.2|13434.7|13374.7|13444.7|13384.7|13434.7|13374.7|0
1633009090000|2021-09-30 13:38:10|13432.2|13372.2|13429.7|13369.7|13432.2|13372.2|13429.7|13369.7|1
1633009110000|2021-09-30 13:38:30|13428.4|13368.4|13427.2|13367.2|13428.4|13368.4|13427.2|13367.2|0
1633009140000|2021-09-30 13:39:00|||||||||1
1633009200000|2021-09-30 13:40:00|13424.7|13364.7|13427.2|13367.2|13427.2|13367.2|13423.4|13363.4|1
1633009210000|2021-09-30 13:40:10|13424.7|13364.7|13423.6|13363.6|13427.2|13367.2|13422.2|13362.2|0
1633009220000|2021-09-30 13:40:20|13422.2|13362.2|13423.6|13363.6|13423.6|13363.6|13419.7|13359.7|0
1633009230000|2021-09-30 13:40:30|13422.2|13362.2|13422.2|13362.2|13423.6|13363.6|13422.2|13362.2|4
1633009240000|2021-09-30 13:40:40|13423.6|13363.6|13423.6|13363.6|13423.6|13363.6|13422.2|13362.2|0
1633009250000|2021-09-30 13:40:50|13422.2|13362.2|13423.6|13363.6|13423.6|13363.6|13422.2|13362.2|0
1633009260000|2021-09-30 13:41:00|13422.2|13362.2|13422.2|13362.2|13423.6|13363.6|13422.2|13362.2|0
1633009270000|2021-09-30 13:41:10|13423.6|13363.6|13423.6|13363.6|13423.6|13363.6|13422.2|13362.2|0
1633009280000|2021-09-30 13:41:20|13422.2|13362.2|13423.6|13363.6|13423.6|13363.6|13422.2|13362.2|0
1633009290000|2021-09-30 13:41:30|13422.2|13362.2|13422.2|13362.2|13423.6|13368.4|13408.4|13358.6|0
1633009340000|2021-09-30 13:42:20|13420.9|13360.9|13421.1|13361.1|13421.1|13361.1|13420.9|13360.9|0
1633009350000|2021-09-30 13:42:30|13422.2|13362.2|13422.2|13362.2|13422.2|13362.2|13422.2|13362.2|0
1633009430000|2021-09-30 13:43:50|13409.5|13369.5|13419.7|13359.7|13419.7|13369.5|13404.7|13357.4|0
1633009480000|2021-09-30 13:44:40|13404.7|13364.7|13407.2|13367.2|13407.2|13367.2|13404.7|13364.7|0
1633009540000|2021-09-30 13:45:40|13408.6|13368.6|13422.4|13362.4|13422.4|13368.6|13408.6|13362.4|2
1633009560000|2021-09-30 13:46:00|13424.7|13364.7|13424.7|13364.7|13424.7|13364.7|13424.7|13364.7|0
1633009580000|2021-09-30 13:46:20|||||||||1
1633009750000|2021-09-30 13:49:10|13479.7|13419.7|13494.7|13434.7|13494.7|13434.7|13479.7|13419.7|20
1633009810000|2021-09-30 13:50:10|13494.8|13434.8|13494.8|13434.8|13494.8|13434.8|13494.8|13434.8|0
1633009860000|2021-09-30 13:51:00|13493.4|13433.4|13492.3|13432.3|13493.4|13433.4|13492.3|13432.3|0
1633009900000|2021-09-30 13:51:40|13494.8|13434.8|13507.3|13447.3|13507.3|13447.3|13494.8|13434.8|0
1633009930000|2021-09-30 13:52:10|13509.8|13449.8|13512.3|13452.3|13512.3|13452.3|13507.3|13447.3|0
1633010150000|2021-09-30 13:55:50|13539.8|13479.8|13544.8|13484.8|13544.8|13484.8|13539.8|13479.8|1
1633010160000|2021-09-30 13:56:00|13562.3|13502.3|13562.3|13502.3|13562.3|13502.3|13562.3|13502.3|3
1633010170000|2021-09-30 13:56:10|||||||||1
1633010180000|2021-09-30 13:56:20|13559.8|13499.8|13559.8|13499.8|13559.8|13499.8|13559.8|13499.8|0
1633010190000|2021-09-30 13:56:30|13557.3|13497.3|13559.8|13499.8|13559.8|13499.8|13554.8|13494.8|0
1633010220000|2021-09-30 13:57:00|13565.5|13505.5|13567.3|13507.3|13572.3|13512.3|13565.5|13505.5|2
1633010260000|2021-09-30 13:57:40|13560.5|13500.5|13554.8|13494.8|13560.5|13500.5|13554.8|13494.8|0
1633010300000|2021-09-30 13:58:20|||||||||1
1633010400000|2021-09-30 14:00:00|13553.6|13493.6|13553.6|13493.6|13553.6|13493.6|13553.6|13493.6|2
1633010410000|2021-09-30 14:00:10|13554.8|13494.8|13554.8|13494.8|13554.8|13494.8|13554.8|13494.8|0
1633010420000|2021-09-30 14:00:20|13549.8|13489.8|13554.8|13494.8|13554.8|13494.8|13549.8|13489.8|0
1633010440000|2021-09-30 14:00:40|13544.8|13484.8|13539.8|13479.8|13544.8|13484.8|13539.8|13479.8|0
1633010450000|2021-09-30 14:00:50|13542.3|13482.3|13542.3|13482.3|13542.3|13482.3|13542.3|13482.3|0
1633010470000|2021-09-30 14:01:10|13547.7|13487.7|13537.3|13477.3|13547.7|13492.3|13532.3|13477.3|0
1633010490000|2021-09-30 14:01:30|13538.6|13478.6|13537.3|13477.3|13539.8|13479.8|13537.3|13477.3|0
1633010500000|2021-09-30 14:01:40|13524.6|13484.6|13522.3|13482.3|13524.6|13484.6|13522.3|13482.3|0
1633010510000|2021-09-30 14:01:50|13530.9|13470.9|13530.9|13470.9|13530.9|13470.9|13530.9|13470.9|3
1633010540000|2021-09-30 14:02:20|13532.5|13472.5|13518.4|13478.4|13532.5|13478.4|13518.4|13472.5|0
1633010550000|2021-09-30 14:02:30|13515.9|13475.9|13515.9|13475.9|13515.9|13475.9|13515.9|13475.9|0
1633010710000|2021-09-30 14:05:10|13516|13476|13516|13476|13516|13476|13516|13476|0
1633010760000|2021-09-30 14:06:00|13509.3|13485.3|13509.3|13485.3|13509.3|13485.3|13509.3|13485.3|1
1633010800000|2021-09-30 14:06:40|13544.8|13484.8|13542.3|13482.3|13551.2|13491.2|13542.3|13482.3|0
1633010810000|2021-09-30 14:06:50|13543.5|13483.5|13544.8|13484.8|13544.8|13484.8|13543.5|13483.5|1
1633010820000|2021-09-30 14:07:00|13547.3|13487.3|13547.3|13487.3|13547.3|13487.3|13547.3|13487.3|0
1633010850000|2021-09-30 14:07:30|13552.3|13492.3|13551.2|13491.2|13553.7|13493.7|13547.3|13487.3|0
1633010860000|2021-09-30 14:07:40|13552.3|13492.3|13552.3|13492.3|13552.3|13492.3|13552.3|13492.3|0
1633010880000|2021-09-30 14:08:00|13554.8|13494.8|13554.8|13494.8|13554.8|13494.8|13554.8|13494.8|0
1633010960000|2021-09-30 14:09:20|13552.3|13492.3|13551|13491|13552.3|13492.3|13551|13491|0
1633010970000|2021-09-30 14:09:30|13549.8|13489.8|13549.8|13489.8|13549.8|13489.8|13549.8|13489.8|0
1633010990000|2021-09-30 14:09:50|13547.3|13487.3|13547.3|13487.3|13547.3|13487.3|13547.3|13487.3|0
1633011070000|2021-09-30 14:11:10|13546|13486|13546|13486|13546|13486|13546|13486|0
1633011140000|2021-09-30 14:12:20|13547.3|13487.3|13546|13486|13548.7|13488.7|13546|13486|0
1633011330000|2021-09-30 14:15:30|13544.8|13484.8|13544.8|13484.8|13544.8|13484.8|13544.8|13484.8|0
1633011500000|2021-09-30 14:18:20|13547.3|13487.3|13544.8|13484.8|13547.3|13487.3|13544.8|13484.8|1
1633011610000|2021-09-30 14:20:10|13544.9|13484.9|13544.9|13484.9|13544.9|13484.9|13544.9|13484.9|0
1633011650000|2021-09-30 14:20:50|13542.4|13482.4|13537.4|13477.4|13542.4|13482.4|13537.4|13477.4|0
1633011760000|2021-09-30 14:22:40|13520.6|13480.6|13514.9|13474.9|13520.6|13480.6|13514.9|13474.9|0
1633011770000|2021-09-30 14:22:50|13499.9|13439.9|13503.7|13443.7|13507.4|13447.4|13499.9|13439.9|10
1633011780000|2021-09-30 14:23:00|13504.9|13444.9|13504.9|13444.9|13504.9|13444.9|13504.9|13444.9|0
1633011850000|2021-09-30 14:24:10|13502.2|13442.2|13494.9|13434.9|13502.2|13442.2|13494.9|13434.9|3
1633011860000|2021-09-30 14:24:20|13493.5|13433.5|13492.4|13432.4|13493.5|13433.5|13492.4|13432.4|0
1633011880000|2021-09-30 14:24:40|13491|13431|13489.9|13429.9|13491|13431|13489.9|13429.9|0
1633011890000|2021-09-30 14:24:50|13491.2|13431.2|13492.4|13432.4|13492.4|13432.4|13491.2|13431.2|0
1633011910000|2021-09-30 14:25:10|13491|13431|13489.9|13429.9|13491|13431|13489.9|13429.9|0
1633012070000|2021-09-30 14:27:50|13486.6|13446.6|13488.7|13428.7|13492.4|13452.4|13486.6|13427.4|1
1633012080000|2021-09-30 14:28:00|13489.9|13429.9|13487.4|13427.4|13489.9|13429.9|13487.4|13427.4|0
1633012090000|2021-09-30 14:28:10|13488.7|13428.7|13489.9|13429.9|13489.9|13429.9|13488.7|13428.7|0
1633012390000|2021-09-30 14:33:10|||||||||3
1633012580000|2021-09-30 14:36:20|13487.4|13427.4|13487.4|13427.4|13487.4|13427.4|13487.4|13427.4|0
1633012700000|2021-09-30 14:38:20|13488.8|13428.8|13489.9|13429.9|13489.9|13429.9|13488.8|13428.8|0
1633012800000|2021-09-30 14:40:00|13472.4|13432.4|13472.4|13432.4|13479.9|13432.4|13471.3|13419.9|1
1633012820000|2021-09-30 14:40:20|13475.6|13451.6|13471.9|13447.9|13475.6|13451.6|13471.9|13447.9|1
1633013200000|2021-09-30 14:46:40|13473.3|13449.3|13518.6|13458.6|13518.6|13460.8|13473.3|13449.3|2
1633013220000|2021-09-30 14:47:00|13517.4|13457.4|13512.4|13452.4|13517.4|13457.4|13512.4|13452.4|1
1633013330000|2021-09-30 14:48:50|||||||||2
1633013360000|2021-09-30 14:49:20|13509.8|13449.8|13511.3|13451.3|13511.3|13451.3|13509.8|13449.8|0
1633013370000|2021-09-30 14:49:30|13512.4|13452.4|13512.4|13452.4|13512.4|13452.4|13512.4|13452.4|0
1633013430000|2021-09-30 14:50:30|13512.5|13452.5|13512.5|13452.5|13512.5|13452.5|13512.5|13452.5|0
1633013520000|2021-09-30 14:52:00|13515|13455|13515|13455|13515|13455|13515|13455|0
1633013800000|2021-09-30 14:56:40|13517.5|13457.5|13517.5|13457.5|13517.5|13457.5|13517.5|13457.5|0
1633013830000|2021-09-30 14:57:10|13522.5|13462.5|13522.5|13462.5|13522.5|13462.5|13522.5|13462.5|0
1633013900000|2021-09-30 14:58:20|13520|13460|13517.5|13457.5|13520|13460|13517.5|13457.5|0
1633013970000|2021-09-30 14:59:30|13516.1|13456.1|13510|13450|13516.1|13456.1|13510|13450|0
1633014120000|2021-09-30 15:02:00|13497.5|13457.5|13497.5|13457.5|13497.5|13457.5|13497.5|13457.5|1
1633014390000|2021-09-30 15:06:30|13496.2|13456.2|13496.2|13456.2|13496.2|13456.2|13496.2|13456.2|0
1633014400000|2021-09-30 15:06:40|13495|13455|13495|13455|13495|13455|13495|13455|0
1633014690000|2021-09-30 15:11:30|13484.5|13460.5|13482|13458|13484.5|13460.5|13482|13458|4
1633014800000|2021-09-30 15:13:20|13517.5|13457.5|13497.5|13457.5|13522.5|13467.5|13497.5|13450|5
1633014960000|2021-09-30 15:16:00|13498.7|13458.7|13498.7|13458.7|13498.7|13458.7|13498.7|13458.7|0
1633015040000|2021-09-30 15:17:20|13497.3|13457.3|13495|13455|13497.3|13457.3|13495|13455|0
1633015060000|2021-09-30 15:17:40|13484.5|13460.5|13484.5|13460.5|13484.5|13460.5|13484.5|13460.5|0
1633015120000|2021-09-30 15:18:40|13487.5|13447.5|13487.5|13447.5|13487.5|13447.5|13487.5|13447.5|1
1633015210000|2021-09-30 15:20:10|13492.5|13432.5|13492.5|13432.5|13492.5|13432.5|13492.5|13432.5|0
1633015230000|2021-09-30 15:20:30|13492.6|13432.6|13492.6|13432.6|13492.6|13432.6|13492.6|13432.6|0
1633015270000|2021-09-30 15:21:10|13495.1|13435.1|13495.1|13435.1|13495.1|13435.1|13495.1|13435.1|0
1633015480000|2021-09-30 15:24:40|13486.4|13446.4|13487.6|13447.6|13487.6|13447.6|13486.4|13446.4|0
1633015880000|2021-09-30 15:31:20|13485.1|13445.1|13473.2|13449.2|13485.1|13450.6|13473.2|13445.1|0
1633015890000|2021-09-30 15:31:30|13472.1|13448.1|13472.1|13448.1|13472.1|13448.1|13472.1|13448.1|0
1633015940000|2021-09-30 15:32:20|13473.4|13449.4|13474.6|13450.6|13474.6|13450.6|13473.4|13449.4|0
1633015990000|2021-09-30 15:33:10|13481.2|13421.2|13481.2|13421.2|13481.2|13421.2|13481.2|13421.2|2
1633016000000|2021-09-30 15:33:20|13472.6|13432.6|13470.1|13430.1|13472.6|13432.6|13467.6|13427.6|0
1633016010000|2021-09-30 15:33:30|13468.7|13428.7|13467.6|13427.6|13468.7|13428.7|13467.6|13427.6|0
1633016110000|2021-09-30 15:35:10|13466.3|13426.3|13465.1|13425.1|13466.3|13426.3|13465.1|13425.1|0
1633016120000|2021-09-30 15:35:20|13459.6|13435.6|13459.6|13435.6|13459.6|13435.6|13459.6|13435.6|0
1633016260000|2021-09-30 15:37:40|13466.3|13426.3|13466.3|13426.3|13466.3|13426.3|13466.3|13426.3|0
1633016500000|2021-09-30 15:41:40|13470.9|13410.9|13467.6|13407.6|13470.9|13410.9|13466.5|13406.5|5
1633016550000|2021-09-30 15:42:30|13461.7|13421.7|13465.1|13425.1|13465.1|13425.1|13461.7|13421.7|0
1633016620000|2021-09-30 15:43:40|13464|13424|13464|13424|13464|13424|13464|13424|0
1633016690000|2021-09-30 15:44:50|13453.3|13429.3|13447.6|13407.6|13460.1|13429.3|13447.6|13400.1|1
1633016760000|2021-09-30 15:46:00|13446.3|13406.3|13445.1|13405.1|13446.3|13406.3|13445.1|13405.1|0
1633016870000|2021-09-30 15:47:50|||||||||4
1633016960000|2021-09-30 15:49:20|13434.6|13410.6|13434.6|13410.6|13434.6|13410.6|13434.6|13410.6|0
1633016970000|2021-09-30 15:49:30|13433.5|13409.5|13433.5|13409.5|13433.5|13409.5|13433.5|13409.5|0
1633017140000|2021-09-30 15:52:20|13434.7|13410.7|13440.2|13400.2|13440.2|13410.7|13434.7|13400.2|2
1633017420000|2021-09-30 15:57:00|13434.7|13410.7|13434.7|13410.7|13434.7|13410.7|13434.7|13410.7|0
1633017500000|2021-09-30 15:58:20|13440.4|13416.4|13465.2|13405.2|13465.2|13416.4|13440.4|13405.2|1
1633017530000|2021-09-30 15:58:50|13467.7|13407.7|13462.7|13422.7|13470.2|13422.7|13462.7|13407.7|0
1633017540000|2021-09-30 15:59:00|13458.7|13434.7|13462.7|13422.7|13462.7|13434.7|13458.7|13422.7|1
1633017560000|2021-09-30 15:59:20|13468.6|13408.6|13465.2|13405.2|13468.6|13408.6|13465.2|13405.2|0
1633017620000|2021-09-30 16:00:20|13445.2|13403.8|13443.8|13403.8|13445.2|13403.8|13443.8|13403.8|0
1633017630000|2021-09-30 16:00:30|13442.7|13402.7|13442.7|13402.7|13442.7|13402.7|13442.7|13402.7|0
1633017660000|2021-09-30 16:01:00|13462.7||13462.7||13462.7||13462.7||2
1633017670000|2021-09-30 16:01:10|13465.2|13405.2|13465.2|13405.2|13465.2|13405.2|13465.2|13405.2|4
1633017680000|2021-09-30 16:01:20|13491.5|13431.5|13490.2|13430.2|13497.7|13437.7|13490.2|13430.2|3
1633017690000|2021-09-30 16:01:30|13485.2|13425.2|13472.7|13412.7|13485.2|13425.2|13472.7|13412.7|0
1633017710000|2021-09-30 16:01:50|13475.2|13415.2|13475.2|13415.2|13475.2|13415.2|13475.2|13415.2|2
1633017720000|2021-09-30 16:02:00|||||||||3
1633017740000|2021-09-30 16:02:20|13482.7|13422.7|13482.7|13422.7|13482.7|13422.7|13482.7|13422.7|1
1633017760000|2021-09-30 16:02:40|13480.2|13420.2|13482.7|13422.7|13482.7|13422.7|13480.2|13420.2|0
1633017780000|2021-09-30 16:03:00|13488.1|13428.1|13492.7|13432.7|13492.7|13432.7|13487.7|13427.7|0
1633017790000|2021-09-30 16:03:10|13491.3|13431.3|13487.7|13427.7|13492.7|13432.7|13485.2|13425.2|6
1633017840000|2021-09-30 16:04:00|13486.3|13426.3|13485.2|13425.2|13486.3|13426.3|13485.2|13425.2|0
1633017900000|2021-09-30 16:05:00|13473.9|13433.9|13473.9|13433.9|13473.9|13433.9|13473.9|13433.9|0
1633017910000|2021-09-30 16:05:10|13471.5|13431.5|13478.9|13418.9|13478.9|13431.5|13471.5|13418.9|1
1633017970000|2021-09-30 16:06:10|13481.5|13421.5|13482.7|13422.7|13482.7|13422.7|13481.5|13421.5|0
1633018100000|2021-09-30 16:08:20|13481.4|13421.4|13480.2|13420.2|13481.4|13421.4|13480.2|13420.2|0
1633018210000|2021-09-30 16:10:10|||||||||1
1633018280000|2021-09-30 16:11:20|||||||||3
1633018290000|2021-09-30 16:11:30|||||||||1
1633018350000|2021-09-30 16:12:30|13476.4|13416.4|13476.4|13416.4|13476.4|13416.4|13476.4|13416.4|2
1633018360000|2021-09-30 16:12:40|13465.2|13405.2|13471.6|13411.6|13471.6|13411.6|13465.2|13405.2|0
1633018380000|2021-09-30 16:13:00|13472.7|13412.7|13477.7|13417.7|13477.7|13417.7|13472.7|13412.7|0
1633018440000|2021-09-30 16:14:00|13475|13415|13473.9|13413.9|13475|13415|13473.9|13413.9|0
1633018450000|2021-09-30 16:14:10|13472.7|13412.7|13472.7|13412.7|13472.7|13412.7|13472.7|13412.7|0
1633018630000|2021-09-30 16:17:10|13457.7|13417.7|13457.7|13397.7|13472.7|13417.7|13455.2|13397.7|1
1633018640000|2021-09-30 16:17:20|13460.2|13400.2|13460.2|13400.2|13460.2|13400.2|13460.2|13400.2|0
1633018650000|2021-09-30 16:17:30|13452.2|13392.2|13442.7|13382.7|13452.2|13392.2|13442.7|13382.7|7
1633018660000|2021-09-30 16:17:40|13438.9|13378.9|13428.9|13368.9|13438.9|13378.9|13428.9|13368.9|0
1633018670000|2021-09-30 16:17:50|13416.3|13392.3|13416.3|13392.3|13416.3|13392.3|13416.3|13392.3|0
1633018680000|2021-09-30 16:18:00|13419.7|13395.7|13419.7|13395.7|13419.7|13395.7|13419.7|13395.7|0
1633018700000|2021-09-30 16:18:20|13431|13371|13413.9|13373.9|13431|13373.9|13413.9|13371|1
1633018710000|2021-09-30 16:18:30|13412.7|13372.7|13415.2|13375.2|13415.2|13375.2|13412.7|13372.7|0
1633018780000|2021-09-30 16:19:40|13412.7|13372.7|13412.7|13372.7|13412.7|13372.7|13412.7|13372.7|1
1633018790000|2021-09-30 16:19:50|13415.2|13375.2|13415.2|13375.2|13415.2|13375.2|13415.2|13375.2|0
1633018830000|2021-09-30 16:20:30|13415.3|13375.3|13415.3|13375.3|13415.3|13375.3|13415.3|13375.3|0
1633019040000|2021-09-30 16:24:00|13412.6|13372.6|13390.3|13350.3|13412.6|13376.9|13387.8|13339.1|9
1633019050000|2021-09-30 16:24:10|13388.9|13348.9|13387.8|13347.8|13388.9|13348.9|13387.8|13347.8|0
1633019060000|2021-09-30 16:24:20|13382.5|13358.5|13365.9|13341.9|13391.4|13360.8|13363.4|13331.4|14
1633019090000|2021-09-30 16:24:50|||||||||1
1633019100000|2021-09-30 16:25:00|13363.2|13339.2|13354.8|13330.8|13363.2|13339.2|13347.3|13323.3|15
1633019110000|2021-09-30 16:25:10|13353.4|13329.4|13385.3|13325.3|13390.3|13330.8|13353.4|13322.2|14
1633019120000|2021-09-30 16:25:20|13382.6|13322.6|13367.6|13307.6|13382.8|13322.8|13366.4|13306.4|15
1633019130000|2021-09-30 16:25:30|13365.3|13305.3|13365.3|13305.3|13365.3|13305.3|13365.3|13305.3|4
1633019140000|2021-09-30 16:25:40|13373.3|13313.3|13379.1|13319.1|13379.1|13319.1|13373.3|13313.3|0
1633019150000|2021-09-30 16:25:50|13365.3|13305.3|13365.3|13305.3|13365.3|13305.3|13365.3|13305.3|1
1633019160000|2021-09-30 16:26:00|13372.8|13312.8|13372.8|13312.8|13372.8|13312.8|13372.8|13312.8|0
1633019170000|2021-09-30 16:26:10|13370.5|13310.5|13373.9|13313.9|13373.9|13343.5|13366.4|13306.4|21
1633019180000|2021-09-30 16:26:20|13380.3|13320.3|13385.3|13325.3|13385.3|13325.3|13380.3|13320.3|0
1633019230000|2021-09-30 16:27:10|13383|13323|13376.4|13316.4|13383|13323|13376.4|13316.4|6
1633019340000|2021-09-30 16:29:00|13375.3|13315.3|13375.3|13315.3|13375.3|13315.3|13375.3|13315.3|0
1633019380000|2021-09-30 16:29:40|13389.1|13329.1|13380.3|13320.3|13390.3|13330.3|13380.3|13320.3|1
1633019430000|2021-09-30 16:30:30|13368.9|13328.9|13349.8|13325.8|13368.9|13330.8|13349.8|13323|0
1633019470000|2021-09-30 16:31:10|13353.9|13293.9|13351.4|13291.4|13357.2|13297.2|13351.4|13291.4|1
1633019500000|2021-09-30 16:31:40|13340.1|13300.1|13336.4|13296.4|13340.1|13300.1|13336.4|13296.4|11
1633019530000|2021-09-30 16:32:10|13335.3|13295.3|13335.3|13295.3|13335.3|13295.3|13335.3|13295.3|0
1633019560000|2021-09-30 16:32:40|||||||||1
1633019570000|2021-09-30 16:32:50|13336.4|13296.4|13336.4|13296.4|13336.4|13296.4|13336.4|13296.4|1
1633019580000|2021-09-30 16:33:00|13335.3|13295.3|13336.4|13296.4|13336.4|13296.4|13335.3|13295.3|7
1633019590000|2021-09-30 16:33:10|13327.1|13303.1|13325.9|13301.9|13348|13303.1|13325.9|13288|0
1633019600000|2021-09-30 16:33:20|||||||||1
1633019650000|2021-09-30 16:34:10|13326|13302|13326|13302|13326|13302|13326|13302|0
1633019670000|2021-09-30 16:34:30|||||||||1
1633019860000|2021-09-30 16:37:40|13336.4|13312.4|13339|13299|13362.6|13325.8|13336.4|13292.6|4
1633019880000|2021-09-30 16:38:00|||||||||2
1633019930000|2021-09-30 16:38:50|13337.8|13297.8|13326|13302|13337.8|13302|13326|13296.5|10
1633019970000|2021-09-30 16:39:30|||||||||1
1633020020000|2021-09-30 16:40:20|13350.7|13290.7|13350.5|13290.5|13355.1|13301.3|13336.5|13290.5|2
1633020030000|2021-09-30 16:40:30|13336.5|13296.5|13336.5|13296.5|13336.5|13296.5|13336.5|13296.5|0
1633020040000|2021-09-30 16:40:40|13327.1|13303.1|13326|13302|13327.1|13303.1|13326|13302|0
1633020100000|2021-09-30 16:41:40|||||||||16
1633020130000|2021-09-30 16:42:10|13334.1|13310.1|13362.8|13302.8|13362.8|13310.1|13334.1|13301.5|1
1633020140000|2021-09-30 16:42:20|13361.5|13301.5|13360.1|13300.1|13361.5|13301.5|13360.1|13300.1|0
1633020150000|2021-09-30 16:42:30|13359|13299|13362.6|13302.6|13364|13304|13357.6|13297.6|0
1633020160000|2021-09-30 16:42:40|13361.5|13301.5|13361.5|13301.5|13361.5|13301.5|13361.5|13301.5|0
1633020180000|2021-09-30 16:43:00|13360.1|13300.1|13342.4|13302.4|13360.1|13302.4|13340.1|13292.6|0
1633020190000|2021-09-30 16:43:10|13339|13299|13339|13299|13339|13299|13339|13299|0
1633020270000|2021-09-30 16:44:30|13337.8|13297.8|13336.5|13296.5|13337.8|13297.8|13336.5|13296.5|1
1633020430000|2021-09-30 16:47:10|13327.1|13303.1|13327.1|13303.1|13327.1|13303.1|13327.1|13303.1|0
1633020450000|2021-09-30 16:47:30|13326|13302|13323.5|13299.5|13326|13302|13323.5|13299.5|0
1633020480000|2021-09-30 16:48:00|13357.7|13297.7|13339|13299|13357.7|13299|13339|13292.7|3
1633020540000|2021-09-30 16:49:00|13340.3|13300.3|13339|13299|13340.3|13300.3|13339|13299|0
1633020580000|2021-09-30 16:49:40|13336.5|13296.5|13339|13299|13339|13299|13336.5|13296.5|1
1633020590000|2021-09-30 16:49:50|13326|13302|13328.3|13304.3|13328.3|13304.3|13326|13302|0
1633020600000|2021-09-30 16:50:00|13326|13302|13326|13302|13326|13302|13326|13302|0
1633020610000|2021-09-30 16:50:10|13356.5|13296.5|13339|13299|13356.5|13299|13339|13291.5|2
1633020880000|2021-09-30 16:54:40|13336.5|13296.5|13336.5|13296.5|13336.5|13296.5|13336.5|13296.5|1
1633020930000|2021-09-30 16:55:30|13326|13302|13326|13302|13326|13302|13326|13302|7
1633020950000|2021-09-30 16:55:50|13375.4|13315.4|13375.4|13315.4|13375.4|13315.4|13375.4|13315.4|5
1633021030000|2021-09-30 16:57:10|13374|13314|13339|13299|13374|13314|13339|13291.5|0
1633021100000|2021-09-30 16:58:20|13352.9|13312.9|13369|13329|13369|13329|13352.9|13312.9|1
1633021110000|2021-09-30 16:58:30|13365.4|13325.4|13340.4|13300.4|13365.4|13330.9|13339|13291.5|9
1633021130000|2021-09-30 16:58:50|13339|13299|13339|13299|13339|13299|13339|13299|0
1633021180000|2021-09-30 16:59:40|13337.7|13297.7|13337.7|13297.7|13337.7|13297.7|13337.7|13297.7|1
1633021190000|2021-09-30 16:59:50|13336.5|13296.5|13336.5|13296.5|13336.5|13296.5|13336.5|13296.5|0
1633021200000|2021-09-30 17:00:00|13326|13302|13326|13302|13336.5|13302|13326|13296.5|2
1633021250000|2021-09-30 17:00:50|13324.7|13300.7|13323.5|13299.5|13326|13302|13323.5|13299.5|0
1633021360000|2021-09-30 17:02:40|13338.3|13298.3|13345.4|13305.4|13345.4|13305.4|13338.3|13298.3|4
1633021450000|2021-09-30 17:04:10|13341.4|13317.4|13341.4|13317.4|13341.4|13317.4|13341.4|13317.4|0
1633021470000|2021-09-30 17:04:30|13346.1|13322.1|13346.1|13322.1|13346.1|13322.1|13346.1|13322.1|0
1633021480000|2021-09-30 17:04:40|||||||||1
1633021510000|2021-09-30 17:05:10|13340.3|13316.3|13351.6|13291.6|13351.6|13316.3|13340.2|13291.6|1
1633021570000|2021-09-30 17:06:10|13342.9|13302.9|13351.6|13291.6|13351.6|13304.2|13342.9|13291.6|0
1633021620000|2021-09-30 17:07:00|13342.9|13302.9|13342.9|13302.9|13342.9|13302.9|13342.9|13302.9|1
1633021630000|2021-09-30 17:07:10|13337.6|13313.6|13344.1|13304.1|13346.6|13318.4|13337.6|13302.9|2
1633021640000|2021-09-30 17:07:20|13342.9|13302.9|13342.9|13302.9|13342.9|13302.9|13342.9|13302.9|2
1633021650000|2021-09-30 17:07:30|13361.8|13301.8|13366.8|13306.8|13366.8|13306.8|13361.8|13301.8|0
1633021700000|2021-09-30 17:08:20|13362.9|13322.9|13362.9|13322.9|13362.9|13322.9|13362.9|13322.9|0
1633021720000|2021-09-30 17:08:40|13361.6|13321.6|13361.6|13321.6|13361.6|13321.6|13361.6|13321.6|0
1633021740000|2021-09-30 17:09:00|13362.9|13322.9|13364.1|13324.1|13364.1|13324.1|13362.9|13322.9|0
1633021790000|2021-09-30 17:09:50|||||||||1
1633021930000|2021-09-30 17:12:10|13360.4|13320.4|13348.6|13324.6|13360.4|13325.7|13348.6|13320.4|0
1633021990000|2021-09-30 17:13:10|13360.4|13320.4|13364.1|13324.1|13364.1|13324.1|13360.4|13320.4|0
1633022050000|2021-09-30 17:14:10|13362.9|13322.9|13362.9|13322.9|13362.9|13322.9|13362.9|13322.9|0
1633022090000|2021-09-30 17:14:50|13361.6|13321.6|13352.2|13328.2|13361.6|13328.2|13352.2|13321.6|1
1633022100000|2021-09-30 17:15:00|13351.1|13327.1|13351.1|13327.1|13351.1|13327.1|13351.1|13327.1|0
1633022150000|2021-09-30 17:15:50|13360.4|13320.4|13333.6|13309.6|13362.9|13322.9|13333.6|13309.6|1
1633022370000|2021-09-30 17:19:30|||||||||3
1633022380000|2021-09-30 17:19:40|13365.4|13305.4|13365.4|13305.4|13365.4|13305.4|13365.4|13305.4|1
1633022390000|2021-09-30 17:19:50|13367.9|13307.9|13365.4|13305.4|13367.9|13322.9|13362.9|13305.4|1
1633022440000|2021-09-30 17:20:40|13365.5|13305.5|13361.6|13301.6|13365.5|13305.5|13361.6|13301.6|0
1633022460000|2021-09-30 17:21:00|13349.1|13309.1|13349.1|13309.1|13349.1|13309.1|13349.1|13309.1|0
1633022700000|2021-09-30 17:25:00|13354.1|13294.1|13354.1|13294.1|13354.1|13294.1|13354.1|13294.1|1
1633022720000|2021-09-30 17:25:20|13355.5|13295.5|13355.5|13295.5|13355.5|13295.5|13355.5|13295.5|0
1633022860000|2021-09-30 17:27:40|13351.6|13291.6|13354.1|13294.1|13354.1|13294.1|13351.6|13291.6|0
1633022880000|2021-09-30 17:28:00|13361.8|13301.8|13361.8|13301.8|13361.8|13301.8|13361.8|13301.8|1
1633022890000|2021-09-30 17:28:10|13365.5|13305.5|13365.5|13305.5|13365.5|13305.5|13365.5|13305.5|0
1633022910000|2021-09-30 17:28:30|13369.1|13309.1|13371.6|13311.6|13371.6|13311.6|13369.1|13309.1|1
1633022920000|2021-09-30 17:28:40|13369.1|13309.1|13371.6|13311.6|13371.6|13311.6|13369.1|13309.1|0
1633022930000|2021-09-30 17:28:50|13378|13318|13385.5|13325.5|13385.5|13325.5|13378|13318|1
1633022940000|2021-09-30 17:29:00|13390.5|13330.5|13393.6|13333.6|13393.6|13362.1|13383.6|13330.3|4
1633022950000|2021-09-30 17:29:10|13384.1|13324.1|13380.5|13320.5|13384.1|13324.1|13380.5|13320.5|1
1633022960000|2021-09-30 17:29:20|13386.6|13326.6|13381.1|13357.1|13389.1|13357.1|13381.1|13326.6|1
1633022970000|2021-09-30 17:29:30|13390.5|13350.5|13395.5|13335.5|13398.9|13350.5|13390.5|13335.5|4
1633022980000|2021-09-30 17:29:40|13394.1|13334.1|13400.5|13340.5|13400.5|13340.5|13393|13333|3
1633022990000|2021-09-30 17:29:50|13403|13343|13413|13353|13415.5|13355.5|13403|13343|5
1633023000000|2021-09-30 17:30:00|13410.3|13350.3|13410.5|13350.5|13410.5|13350.5|13405.3|13345.3|0
1633023020000|2021-09-30 17:30:20|13413|13353|13413|13353|13413|13353|13413|13353|0
1633023100000|2021-09-30 17:31:40|13410.5|13350.5|13411.8|13351.8|13411.8|13351.8|13405.5|13345.5|0
1633023120000|2021-09-30 17:32:00|13413|13353|13413|13353|13413|13353|13413|13353|0
1633023170000|2021-09-30 17:32:50|13410.5|13350.5|13405.5|13345.5|13410.5|13350.5|13405.5|13345.5|0
1633023180000|2021-09-30 17:33:00|13404.1|13344.1|13404.1|13344.1|13404.1|13344.1|13404.1|13344.1|0
1633023190000|2021-09-30 17:33:10|13403|13343|13403|13343|13403|13343|13403|13343|0
1633023210000|2021-09-30 17:33:30|13405.5|13345.5|13405.5|13345.5|13405.5|13345.5|13405.5|13345.5|0
1633023270000|2021-09-30 17:34:30|13404.2|13344.2|13403|13343|13404.2|13344.2|13400.5|13340.5|0
1633023290000|2021-09-30 17:34:50|13399.2|13339.2|13398|13338|13400.5|13340.5|13398|13338|0
1633023310000|2021-09-30 17:35:10|13400.5|13340.5|13400.5|13340.5|13400.5|13340.5|13400.5|13340.5|0
1633023320000|2021-09-30 17:35:20|13408|13348|13408|13348|13408|13348|13408|13348|0
1633023680000|2021-09-30 17:41:20|||||||||6
1633023840000|2021-09-30 17:44:00|13410.5|13350.5|13408|13348|13410.5|13350.5|13408|13348|0
1633023850000|2021-09-30 17:44:10|13400.5|13340.5|13398|13338|13400.5|13340.5|13398|13338|0
1633023870000|2021-09-30 17:44:30|13399.4|13339.4|13399.2|13339.2|13399.4|13339.4|13399.2|13339.2|0
1633023880000|2021-09-30 17:44:40|13398|13338|13398|13338|13398|13338|13398|13338|0
1633023890000|2021-09-30 17:44:50|13399.4|13339.4|13399.2|13339.2|13399.4|13339.4|13399.2|13339.2|0
1633023900000|2021-09-30 17:45:00|13398|13338|13398|13338|13398|13338|13398|13338|0
1633023970000|2021-09-30 17:46:10|13400.5|13340.5|13403|13343|13405.5|13345.5|13400.5|13340.5|1
1633023980000|2021-09-30 17:46:20|13400.5|13340.5|13410.5|13350.5|13413|13353|13400.5|13340.5|0
1633023990000|2021-09-30 17:46:30|||||||||1
1633024000000|2021-09-30 17:46:40|13405.5|13345.5|13405.5|13345.5|13410.5|13350.5|13403|13343|0
1633024010000|2021-09-30 17:46:50|13404.2|13344.2|13401.7|13341.7|13404.2|13344.2|13400.5|13340.5|0
1633024020000|2021-09-30 17:47:00|13400.5|13340.5|13400.5|13340.5|13400.5|13340.5|13400.5|13340.5|0
1633024100000|2021-09-30 17:48:20|13403|13343|13400.5|13340.5|13403|13343|13400.5|13340.5|0
1633024200000|2021-09-30 17:50:00|13401.9|13341.9|13401.9|13341.9|13401.9|13341.9|13401.9|13341.9|0
1633024210000|2021-09-30 17:50:10|13403|13343|13403|13343|13403|13343|13403|13343|0
1633024240000|2021-09-30 17:50:40|13403.1|13343.1|13403.1|13343.1|13403.1|13343.1|13403.1|13343.1|0
1633024260000|2021-09-30 17:51:00|13400.6|13340.6|13398.1|13338.1|13400.6|13340.6|13398.1|13338.1|0
1633024270000|2021-09-30 17:51:10|13399.4|13339.4|13403.1|13343.1|13403.1|13343.1|13399.4|13339.4|0
1633024280000|2021-09-30 17:51:20|13401.7|13341.7|13400.6|13340.6|13401.7|13341.7|13398.1|13338.1|1
1633024290000|2021-09-30 17:51:30|13399.2|13339.2|13398.1|13338.1|13399.2|13339.2|13398.1|13338.1|0
1633024310000|2021-09-30 17:51:50|13391.3|13331.3|13385.4|13325.4|13391.7|13331.7|13382.9|13322.9|1
1633024320000|2021-09-30 17:52:00|13384.2|13324.2|13384.2|13324.2|13384.2|13324.2|13379.2|13319.2|0
1633024330000|2021-09-30 17:52:10|13382.9|13322.9|13379.2|13319.2|13386.7|13326.7|13374.2|13314.2|0
1633024340000|2021-09-30 17:52:20|13377.9|13317.9|13381.7|13321.7|13384.2|13324.2|13376.7|13316.7|0
1633024350000|2021-09-30 17:52:30|13380.4|13320.4|13376.7|13316.7|13381.7|13321.7|13376.7|13316.7|0
1633024360000|2021-09-30 17:52:40|13374.2|13314.2|13374.2|13314.2|13374.2|13314.2|13371.7|13311.7|0
1633024370000|2021-09-30 17:52:50|13371.7|13311.7|13374.2|13314.2|13374.2|13314.2|13371.7|13311.7|0
1633024410000|2021-09-30 17:53:30|13372.9|13312.9|13371.7|13311.7|13372.9|13312.9|13371.7|13311.7|0
1633024440000|2021-09-30 17:54:00|13370.4|13310.4|13369.2|13309.2|13370.4|13310.4|13369.2|13309.2|0
1633024450000|2021-09-30 17:54:10|13370.6|13330.6|13370.6|13310.6|13381.9|13330.6|13369.2|13310.6|1
1633024460000|2021-09-30 17:54:20|13378.1|13338.1|13373.1|13333.1|13382.7|13338.1|13358.1|13306.7|0
1633024470000|2021-09-30 17:54:30|13381.7|13321.7|13384.2|13324.2|13384.2|13324.2|13381.7|13321.7|1
1633024480000|2021-09-30 17:54:40|13375.1|13351.1|13375.1|13351.1|13375.1|13351.1|13375.1|13351.1|0
1633024490000|2021-09-30 17:54:50|13387.7|13327.7|13394.2|13334.2|13394.2|13334.2|13387.7|13327.7|1
1633024500000|2021-09-30 17:55:00|13391.7|13331.7|13391.7|13331.7|13391.7|13331.7|13391.7|13331.7|0
1633024510000|2021-09-30 17:55:10|13389.2|13329.2|13389.2|13329.2|13389.2|13329.2|13389.2|13329.2|0
1633024540000|2021-09-30 17:55:40|13386.7|13326.7|13381.7|13321.7|13386.7|13326.7|13381.7|13321.7|0
1633024600000|2021-09-30 17:56:40|13377.7|13317.7|13377.7|13317.7|13377.7|13317.7|13377.7|13317.7|0
1633024620000|2021-09-30 17:57:00|13373.1|13313.1|13373.1|13313.1|13373.1|13313.1|13373.1|13313.1|0
1633024680000|2021-09-30 17:58:00|||||||||17
1633024770000|2021-09-30 17:59:30|13371.7|13311.7|13373.1|13313.1|13373.1|13313.1|13370.6|13310.6|0
1633024780000|2021-09-30 17:59:40|13370.6|13310.6|13371.7|13311.7|13373.1|13313.1|13370.6|13310.6|0
1633024790000|2021-09-30 17:59:50|13377.3|13317.3|13383.1|13323.1|13383.1|13323.1|13377.3|13317.3|1
1633089600000|2021-10-01 12:00:00|13370.4|13330.4|13327.2|13303.2|13370.4|13330.4|13327.2|13293.9|37
1633089610000|2021-10-01 12:00:10|13325.9|13301.9|13365.4|13305.4|13365.4|13305.4|13324.7|13300.7|4
1633089630000|2021-10-01 12:00:30|13364.2|13304.2|13364.2|13304.2|13364.2|13304.2|13364.2|13304.2|0
1633089640000|2021-10-01 12:00:40|13362.9|13302.9|13360.4|13300.4|13362.9|13302.9|13360.4|13300.4|1
1633089690000|2021-10-01 12:01:30|13327.4|13303.4|13327.4|13303.4|13327.4|13303.4|13327.4|13303.4|3
1633089700000|2021-10-01 12:01:40|||||||||2
1633089710000|2021-10-01 12:01:50|||||||||2
1633089720000|2021-10-01 12:02:00|||||||||3
1633089730000|2021-10-01 12:02:10|13324.7|13300.7|13325.9|13301.9|13327.2|13303.2|13324.7|13300.7|1
1633089740000|2021-10-01 12:02:20|13324.7|13300.7|13327.2|13303.2|13327.2|13303.2|13324.7|13300.7|0
1633089790000|2021-10-01 12:03:10|13332.4|13308.4|13332.4|13308.4|13332.4|13308.4|13332.4|13308.4|4
1633089800000|2021-10-01 12:03:20|13333.7|13309.7|13364.1|13304.1|13367.9|13320.5|13332.4|13302.9|2
1633089820000|2021-10-01 12:03:40|13362.9|13302.9|13362.9|13302.9|13362.9|13302.9|13362.9|13302.9|0
1633089850000|2021-10-01 12:04:10|13361.6|13301.6|13361.6|13301.6|13361.6|13301.6|13361.6|13301.6|0
1633089910000|2021-10-01 12:05:10|13362.9|13302.9|13362.9|13302.9|13362.9|13302.9|13362.9|13302.9|0
1633090000000|2021-10-01 12:06:40|13367.9|13307.9|13366.7|13306.7|13367.9|13307.9|13365.4|13305.4|0
1633090020000|2021-10-01 12:07:00|13367.9|13307.9|13367.9|13307.9|13367.9|13307.9|13367.9|13307.9|0
1633090070000|2021-10-01 12:07:50|13369.2|13309.2|13370.4|13310.4|13370.4|13310.4|13369.2|13309.2|0
1633090090000|2021-10-01 12:08:10|13372.9|13312.9|13372.9|13312.9|13372.9|13312.9|13372.9|13312.9|0
1633090150000|2021-10-01 12:09:10|13372.8|13332.8|13372.8|13332.8|13372.8|13332.8|13372.8|13332.8|0
1633090170000|2021-10-01 12:09:30|13372.9|13312.9|13372.9|13312.9|13372.9|13312.9|13372.9|13312.9|1
1633090410000|2021-10-01 12:13:30|13366.8|13326.8|13364.9|13340.9|13371.6|13340.9|13363.6|13326.8|23
1633090420000|2021-10-01 12:13:40|||||||||3
1633090440000|2021-10-01 12:14:00|||||||||2
1633090450000|2021-10-01 12:14:10|||||||||1
1633090510000|2021-10-01 12:15:10|13367.4|13343.4|13367.4|13343.4|13367.4|13343.4|13367.4|13343.4|0
1633090520000|2021-10-01 12:15:20|13369.9|13345.9|13400.4|13340.4|13400.4|13345.9|13369.9|13337.9|3
1633090580000|2021-10-01 12:16:20|13391.7|13351.7|13391.7|13351.7|13391.7|13351.7|13391.7|13351.7|0
1633090590000|2021-10-01 12:16:30|13392.9|13352.9|13392.9|13352.9|13392.9|13352.9|13392.9|13352.9|0
1633090630000|2021-10-01 12:17:10|13394.2|13354.2|13395.4|13355.4|13395.4|13355.4|13394.2|13354.2|0
1633090690000|2021-10-01 12:18:10|13389.9|13365.9|13389.9|13365.9|13389.9|13365.9|13389.9|13365.9|0
1633090730000|2021-10-01 12:18:50|13392.4|13368.4|13392.4|13368.4|13392.4|13368.4|13392.4|13368.4|0
1633090800000|2021-10-01 12:20:00|13393.7|13369.7|13392.4|13368.4|13393.7|13369.7|13392.4|13368.4|1
1633090840000|2021-10-01 12:20:40|13397.8|13357.8|13395.4|13355.4|13397.8|13357.8|13395.4|13355.4|0
1633090900000|2021-10-01 12:21:40|13379.9|13355.9|13379.9|13355.9|13379.9|13355.9|13379.9|13355.9|0
1633090930000|2021-10-01 12:22:10|13374.9|13350.9|13377.4|13353.4|13377.4|13353.4|13374.9|13350.9|0
1633090950000|2021-10-01 12:22:30|13388.1|13348.1|13388.1|13348.1|13388.1|13348.1|13388.1|13348.1|1
1633090980000|2021-10-01 12:23:00|13381.4|13357.4|13382.6|13358.6|13382.6|13358.6|13381.4|13357.4|0
1633091140000|2021-10-01 12:25:40|13374.2|13350.2|13367.9|13327.9|13377.8|13350.2|13367.9|13317.8|3
1633091150000|2021-10-01 12:25:50|13370.4|13330.4|13370.4|13330.4|13370.4|13330.4|13370.4|13330.4|0
1633091170000|2021-10-01 12:26:10|13364.9|13340.9|13364.9|13340.9|13364.9|13340.9|13364.9|13340.9|0
1633091180000|2021-10-01 12:26:20|13389.5|13329.5|13397.9|13337.9|13397.9|13337.9|13389.5|13329.5|11
1633091190000|2021-10-01 12:26:30|13400.4|13340.4|13400.4|13340.4|13400.4|13340.4|13400.4|13340.4|0
1633091200000|2021-10-01 12:26:40|13400.5|13340.5|13393|13353|13400.5|13353|13393|13340.5|0
1633091220000|2021-10-01 12:27:00|13394.3|13354.3|13395.5|13355.5|13395.5|13355.5|13394.3|13354.3|0
1633091250000|2021-10-01 12:27:30|13388.8|13364.8|13388.8|13364.8|13388.8|13364.8|13388.8|13364.8|0
1633091260000|2021-10-01 12:27:40|13390|13366|13390|13366|13390|13366|13390|13366|0
1633091280000|2021-10-01 12:28:00|13412.4|13372.4|13412.4|13372.4|13412.4|13372.4|13412.4|13372.4|10
1633091290000|2021-10-01 12:28:10|13421.1|13397.1|13422.5|13398.5|13422.5|13398.5|13421.1|13397.1|0
1633091340000|2021-10-01 12:29:00|13435.5|13395.5|13488|13428|13488|13428|13435.5|13388.1|11
1633091350000|2021-10-01 12:29:10|13490.3|13430.3|13490.3|13430.3|13490.3|13430.3|13490.3|13430.3|0
1633091380000|2021-10-01 12:29:40|13484.1|13424.1|13484.1|13424.1|13484.1|13424.1|13484.1|13424.1|0
1633091400000|2021-10-01 12:30:00|13484.2|13424.2|13484.2|13424.2|13484.2|13424.2|13484.2|13424.2|0
1633091450000|2021-10-01 12:30:50|13485.5|13425.5|13498|13438|13498|13438|13485.5|13425.5|0
1633091460000|2021-10-01 12:31:00|13500.5|13440.5|13500.5|13440.5|13500.5|13440.5|13498|13438|0
1633091530000|2021-10-01 12:32:10|13493|13453|13493|13453|13493|13453|13491.8|13451.8|0
1633091550000|2021-10-01 12:32:30|13491.7|13451.7|13491.7|13451.7|13493|13453|13490.5|13450.5|0
1633091560000|2021-10-01 12:32:40|13490.5|13450.5|13490.5|13450.5|13490.5|13450.5|13490.5|13450.5|0
1633091580000|2021-10-01 12:33:00|13478.6|13438.6|13476.7|13416.7|13478.6|13438.6|13472.9|13412.9|3
1633091610000|2021-10-01 12:33:30|13475.4|13415.4|13474.2|13414.2|13475.4|13415.4|13474.2|13414.2|0
1633091650000|2021-10-01 12:34:10|13472.9|13412.9|13472.9|13412.9|13472.9|13412.9|13472.9|13412.9|0
1633091840000|2021-10-01 12:37:20|13475.5|13415.5|13476.7|13416.7|13476.7|13416.7|13475.5|13415.5|0
1633092000000|2021-10-01 12:40:00|13459.2|13419.2|13460.5|13420.5|13460.5|13420.5|13459.2|13419.2|1
1633092010000|2021-10-01 12:40:10|13455|13431|13455|13431|13455|13431|13455|13431|0
1633092020000|2021-10-01 12:40:20|13457.5|13433.5|13457.5|13433.5|13457.5|13433.5|13457.5|13433.5|0
1633092030000|2021-10-01 12:40:30|13456.3|13432.3|13455|13431|13456.3|13432.3|13455|13431|1
1633092240000|2021-10-01 12:44:00|||||||||1
1633092250000|2021-10-01 12:44:10|13464.9|13440.9|13465.5|13425.5|13468|13440.9|13452.5|13423.1|1
1633092260000|2021-10-01 12:44:20|13466.8|13426.8|13466.8|13426.8|13468|13432.2|13455|13425.5|0
1633092270000|2021-10-01 12:44:30|13466.7|13426.7|13466.8|13426.8|13468|13432.2|13455|13425.5|0
1633092280000|2021-10-01 12:44:40|13465.5|13425.5|13465.5|13425.5|13468|13432.2|13455|13424.3|0
1633092290000|2021-10-01 12:44:50|13468|13428|13466.8|13426.8|13468|13432.2|13455|13423|0
1633092300000|2021-10-01 12:45:00|13468|13428|13465.5|13425.5|13468|13431|13455|13425.5|0
1633092310000|2021-10-01 12:45:10|13468|13428|13468|13428|13468|13432.2|13455|13424.3|0
1633092320000|2021-10-01 12:45:20|13465.5|13425.5|13468|13428|13468|13432.2|13455|13424.3|0
1633092330000|2021-10-01 12:45:30|13466.7|13426.7|13466.8|13426.8|13468|13432.2|13455|13424.3|0
1633092340000|2021-10-01 12:45:40|13465.5|13425.5|13468|13428|13468|13432.2|13455|13424.3|0
1633092350000|2021-10-01 12:45:50|13465.5|13425.5|13468|13428|13468|13433.4|13455|13424.3|0
1633092360000|2021-10-01 12:46:00|13465.5|13425.5|13464.3|13424.3|13468|13432.2|13455|13424.3|0
1633092370000|2021-10-01 12:46:10|13466.8|13426.8|13466.7|13426.7|13468|13431|13455|13425.5|0
1633092380000|2021-10-01 12:46:20|13466.8|13426.8|13468|13428|13468|13428|13465.5|13425.5|0
1633092390000|2021-10-01 12:46:30|13465.5|13425.5|13466.8|13426.8|13468|13432.2|13455|13424.3|0
1633092400000|2021-10-01 12:46:40|13465.5|13425.5|13466.8|13426.8|13468|13432.2|13455|13424.3|0
1633092410000|2021-10-01 12:46:50|13465.5|13425.5|13468|13428|13468|13432.2|13455|13424.3|0
1633092420000|2021-10-01 12:47:00|13466.7|13426.7|13466.8|13426.8|13468|13432.2|13455|13424.3|0
1633092430000|2021-10-01 12:47:10|13465.5|13425.5|13468|13428|13468|13432.2|13455|13424.3|0
1633092440000|2021-10-01 12:47:20|13465.5|13425.5|13467.9|13407.9|13468|13432.2|13455|13407.9|2
1633092590000|2021-10-01 12:49:50|13470.4|13410.4|13466.7|13406.7|13470.4|13416.6|13455.4|13406.7|1
1633092600000|2021-10-01 12:50:00|13467.9|13407.9|13471.7|13411.7|13471.7|13416.6|13455.4|13406.7|0
1633092610000|2021-10-01 12:50:10|13467.9|13407.9|13470.4|13410.4|13471.7|13415.4|13455.4|13406.7|0
1633092620000|2021-10-01 12:50:20|13467.9|13407.9|13469.1|13409.1|13471.7|13416.6|13455.4|13406.7|0
1633092630000|2021-10-01 12:50:30|13467.9|13407.9|13467.9|13407.9|13470.4|13419.1|13455.4|13405.4|0
1633092640000|2021-10-01 12:50:40|13456.6|13416.6|13467.9|13407.9|13470.4|13419.1|13455.4|13405.4|0
1633092650000|2021-10-01 12:50:50|13455.4|13415.4|13456.6|13416.6|13467.9|13416.7|13455.4|13405.4|0
1633092660000|2021-10-01 12:51:00|13467.9|13407.9|13455.4|13415.4|13467.9|13417.9|13455.4|13405.4|0
1633092670000|2021-10-01 12:51:10|13467.9|13407.9|13467.9|13407.9|13467.9|13417.9|13455.4|13405.4|0
1633092680000|2021-10-01 12:51:20|13455.4|13415.4|13456.6|13416.6|13467.9|13417.9|13455.4|13405.4|0
1633092690000|2021-10-01 12:51:30|13467.9|13407.9|13455.4|13415.4|13467.9|13416.6|13455.4|13406.7|0
1633092700000|2021-10-01 12:51:40|13467.9|13407.9|13456.6|13416.6|13467.9|13416.6|13455.4|13405.4|0
1633092710000|2021-10-01 12:51:50|13467.9|13407.9|13466.7|13406.7|13467.9|13416.7|13455.4|13406.7|0
1633092720000|2021-10-01 12:52:00|13467.9|13407.9|13466.7|13406.7|13467.9|13417.9|13455.4|13405.4|0
1633092730000|2021-10-01 12:52:10|13455.4|13415.4|13466.7|13406.7|13467.9|13417.9|13455.4|13406.6|0
1633092740000|2021-10-01 12:52:20|13455.4|13415.4|13455.4|13415.4|13467.9|13416.6|13455.4|13405.4|0
1633092750000|2021-10-01 12:52:30|13466.7|13406.7|13456.6|13416.6|13467.9|13417.9|13455.4|13406.7|0
1633092760000|2021-10-01 12:52:40|13466.7|13406.7|13466.7|13406.7|13467.9|13416.7|13455.4|13405.4|0
1633092770000|2021-10-01 12:52:50|13455.4|13415.4|13467.9|13407.9|13467.9|13417.9|13455.4|13406.6|0
1633092780000|2021-10-01 12:53:00|13455.4|13415.4|13467.9|13407.9|13467.9|13416.7|13455.4|13405.4|0
1633092790000|2021-10-01 12:53:10|13456.6|13416.6|13455.4|13415.4|13467.9|13417.9|13455.4|13406.7|0
1633092800000|2021-10-01 12:53:20|13467.9|13407.9|13466.7|13406.7|13467.9|13417.9|13455.4|13406.7|0
1633092810000|2021-10-01 12:53:30|13455.4|13415.4|13469.2|13409.2|13470.5|13416.7|13454.1|13406.6|0
1633092820000|2021-10-01 12:53:40|13467.9|13407.9|13467.9|13407.9|13471.7|13416.6|13454.1|13405.5|0
1633092830000|2021-10-01 12:53:50|13456.6|13416.6|13469.1|13409.1|13470.4|13416.6|13455.4|13406.7|0
1633092840000|2021-10-01 12:54:00|13467.9|13407.9|13470.4|13410.4|13470.4|13415.4|13455.4|13407.9|0
1633092850000|2021-10-01 12:54:10|13467.9|13407.9|13469.1|13409.1|13470.4|13415.4|13455.4|13406.7|0
1633092860000|2021-10-01 12:54:20|13470.4|13410.4|13469.1|13409.1|13470.4|13416.6|13455.4|13406.7|0
1633092870000|2021-10-01 12:54:30|13467.9|13407.9|13467.9|13407.9|13470.4|13417.9|13455.4|13406.7|0
1633092880000|2021-10-01 12:54:40|13455.4|13415.4|13466.7|13406.7|13467.9|13417.9|13454.2|13406.6|0
1633092890000|2021-10-01 12:54:50|13455.4|13415.4|13470.4|13410.4|13470.4|13417.9|13455.4|13406.7|0
1633092900000|2021-10-01 12:55:00|13467.9|13407.9|13455.4|13415.4|13470.4|13418.4|13442.4|13407.9|0
1633092910000|2021-10-01 12:55:10|13452.9|13412.9|13452.9|13412.9|13455.4|13415.4|13452.9|13412.9|1
1633092990000|2021-10-01 12:56:30|||||||||2
1633093060000|2021-10-01 12:57:40||13392.9||13392.9||13392.9||13392.9|1
1633093070000|2021-10-01 12:57:50|13454.2|13394.2|13454.2|13394.2|13454.2|13394.2|13454.2|13394.2|0
1633093120000|2021-10-01 12:58:40|13451.6|13391.6|13450.4|13390.4|13451.6|13391.6|13450.4|13390.4|0
1633093230000|2021-10-01 13:00:30|13443.1|13383.1|13440.6|13380.6|13443.1|13383.1|13440.6|13380.6|1
1633093240000|2021-10-01 13:00:40|13441.8|13381.8|13441.8|13381.8|13441.8|13381.8|13441.8|13381.8|0
1633093410000|2021-10-01 13:03:30|13440.6|13380.6|13440.6|13380.6|13440.6|13380.6|13440.6|13380.6|0
1633093530000|2021-10-01 13:05:30|13439.4|13379.4|13439.4|13379.4|13439.4|13379.4|13439.4|13379.4|0
1633093900000|2021-10-01 13:11:40|13434.4|13374.4|13408.9|13384.9|13434.4|13384.9|13408.9|13374.4|0
1633093950000|2021-10-01 13:12:30|13401.9|13341.9|13395.6|13335.6|13401.9|13341.9|13395.6|13335.6|5
1633093960000|2021-10-01 13:12:40|13370.1|13346.1|13370.1|13346.1|13370.1|13346.1|13370.1|13346.1|0
1633093970000|2021-10-01 13:12:50|13368.8|13344.8|13444.4|13384.4|13444.4|13384.4|13367.6|13340.6|11
1633093980000|2021-10-01 13:13:00|13437.9|13377.9|13426.9|13366.9|13437.9|13377.9|13424.4|13364.4|0
1633094340000|2021-10-01 13:19:00|13424.4|13364.4|13424.4|13364.4|13424.4|13364.4|13424.4|13364.4|0
1633094430000|2021-10-01 13:20:30|13420.5|13360.5|13415.6|13355.6|13420.5|13360.5|13415.6|13355.6|0
1633094460000|2021-10-01 13:21:00|13414.3|13354.3|13413.1|13353.1|13414.4|13354.4|13413.1|13353.1|0
1633094510000|2021-10-01 13:21:50|13417.6|13393.6|13417.6|13393.6|13417.6|13393.6|13417.6|13393.6|0
1633094560000|2021-10-01 13:22:40|||||||||1
1633094570000|2021-10-01 13:22:50|13445.6|13405.6|13448.1|13408.1|13448.1|13408.1|13445.6|13405.6|2
1633094610000|2021-10-01 13:23:30|13460.6|13400.6|13460.6|13400.6|13460.6|13400.6|13460.6|13400.6|0
1633094750000|2021-10-01 13:25:50|13463.1|13403.1|13463.1|13403.1|13463.1|13403.1|13463.1|13403.1|0
1633094790000|2021-10-01 13:26:30|13463.2|13403.2|13463.2|13403.2|13463.2|13403.2|13463.2|13403.2|0
1633094840000|2021-10-01 13:27:20|13464.5|13404.5|13465.7|13405.7|13465.7|13405.7|13464.5|13404.5|0
1633094980000|2021-10-01 13:29:40|13467|13407|13468.2|13408.2|13468.2|13408.2|13467|13407|0
1633095000000|2021-10-01 13:30:00|13466.9|13406.9|13465.7|13405.7|13466.9|13406.9|13465.7|13405.7|0
1633095010000|2021-10-01 13:30:10|13464.4|13404.4|13463.2|13403.2|13464.4|13404.4|13463.2|13403.2|0
1633095050000|2021-10-01 13:30:50|13448.2|13408.2|13445.7|13405.7|13448.2|13408.2|13445.7|13405.7|0
1633095100000|2021-10-01 13:31:40|13432.7|13408.7|13432.7|13408.7|13432.7|13408.7|13432.7|13408.7|0
1633095200000|2021-10-01 13:33:20|13435.1|13411.1|13413.2|13373.2|13445.7|13411.1|13413.2|13373.2|14
1633095210000|2021-10-01 13:33:30|13410.7|13370.7|13410.7|13370.7|13410.7|13370.7|13410.7|13370.7|0
1633095230000|2021-10-01 13:33:50|13400.2|13376.2|13400.2|13376.2|13400.2|13376.2|13400.2|13376.2|0
1633095240000|2021-10-01 13:34:00|13397.7|13373.7|13397.7|13373.7|13397.7|13373.7|13397.7|13373.7|0
1633095280000|2021-10-01 13:34:40|13399|13375|13399|13375|13399|13375|13399|13375|1
1633095300000|2021-10-01 13:35:00|13400.2|13376.2|13397.7|13373.7|13400.2|13376.2|13397.7|13373.7|1
1633095380000|2021-10-01 13:36:20|13395.2|13371.2|13373.8|13349.8|13395.7|13371.2|13370.2|13333.4|3
1633095390000|2021-10-01 13:36:30|13370.2|13346.2|13370.2|13346.2|13370.2|13346.2|13370.2|13346.2|0
1633095420000|2021-10-01 13:37:00|13367.7|13343.7|13397|13337|13397|13343.7|13365.2|13337|3
1633095680000|2021-10-01 13:41:20|13392.2|13352.2|13392.2|13352.2|13392.2|13352.2|13392.2|13352.2|0
1633095690000|2021-10-01 13:41:30|13398.2|13358.2|13398.2|13358.2|13398.2|13358.2|13398.2|13358.2|0
1633095720000|2021-10-01 13:42:00|13402.1|13362.1|13395.2|13371.2|13402.1|13371.2|13395.2|13362.1|0
1633095730000|2021-10-01 13:42:10|13395.3|13371.3|13397.7|13373.7|13397.7|13373.7|13395.3|13371.3|0
1633095740000|2021-10-01 13:42:20|13400.7|13340.7|13395.9|13355.9|13400.7|13355.9|13395.9|13340.7|1
1633095750000|2021-10-01 13:42:30|13399.5|13359.5|13399|13375|13399.5|13375|13396.5|13359.5|0
1633095760000|2021-10-01 13:42:40|13406.5|13346.5|13389|13365|13406.5|13365|13380.2|13346.5|0
1633095770000|2021-10-01 13:42:50|13394|13370|13386.5|13362.5|13397|13370|13386.5|13335.7|0
1633095790000|2021-10-01 13:43:10|13391.5|13367.5|13391.5|13367.5|13391.5|13367.5|13391.5|13367.5|0
1633095810000|2021-10-01 13:43:30|13399|13375|13399|13375|13399|13375|13399|13375|1
1633095820000|2021-10-01 13:43:40|13407.9|13347.9|13394|13370|13407.9|13370|13394|13347.9|0
1633095840000|2021-10-01 13:44:00|13405.5|13345.5|13394|13370|13405.5|13370|13394|13345.5|0
1633095850000|2021-10-01 13:44:10|13396.6|13372.6|13399|13375|13399|13375|13396.6|13372.6|0
1633095860000|2021-10-01 13:44:20|13407.9|13347.9|13394|13370|13407.9|13370|13394|13340.7|0
1633095870000|2021-10-01 13:44:30|13399|13375|13399|13375|13399|13375|13399|13375|0
1633096160000|2021-10-01 13:49:20|13394.5|13334.5|13380.7|13340.7|13394.5|13343.2|13380.7|13334.5|1
1633096210000|2021-10-01 13:50:10|||||||||6
1633096280000|2021-10-01 13:51:20|13371.4|13347.4|13371.4|13347.4|13371.4|13347.4|13371.4|13347.4|0
1633096290000|2021-10-01 13:51:30|13370.2|13346.2|13370.2|13346.2|13379.5|13346.2|13370.2|13339.5|0
1633096430000|2021-10-01 13:53:50|13368.9|13344.9|13367.7|13343.7|13368.9|13344.9|13367.7|13343.7|0
1633096440000|2021-10-01 13:54:00|13366.4|13342.4|13365.2|13341.2|13366.4|13342.4|13365.2|13341.2|0
1633096470000|2021-10-01 13:54:30|13364.1|13340.1|13364.1|13340.1|13364.1|13340.1|13364.1|13340.1|0
1633096540000|2021-10-01 13:55:40|13365.2|13341.2|13365.2|13341.2|13365.2|13341.2|13365.2|13341.2|0
1633096570000|2021-10-01 13:56:10|13365.3|13341.3|13365.3|13341.3|13365.3|13341.3|13365.3|13341.3|0
1633096690000|2021-10-01 13:58:10|13363.9|13339.9|13362.8|13338.8|13363.9|13339.9|13362.8|13338.8|0
1633096800000|2021-10-01 14:00:00|13362.9|13322.9|13350.8|13310.8|13362.9|13338.8|13344.1|13310.8|3
1633096810000|2021-10-01 14:00:10|13349.6|13309.6|13347.1|13307.1|13349.6|13309.6|13347.1|13307.1|5
1633096900000|2021-10-01 14:01:40|13349.6|13309.6|13349.6|13309.6|13349.6|13309.6|13349.6|13309.6|0
1633096910000|2021-10-01 14:01:50|||||||||3
1633096920000|2021-10-01 14:02:00|13334.1|13310.1|13346|13306|13346|13310.1|13334.1|13306|4
1633096930000|2021-10-01 14:02:10|13349.6|13309.6|13349.6|13309.6|13349.6|13309.6|13349.6|13309.6|0
1633097040000|2021-10-01 14:04:00|13339|13315|13336.6|13312.6|13339|13315|13336.6|13312.6|0
1633097050000|2021-10-01 14:04:10|13335.3|13311.3|13334.1|13310.1|13335.3|13311.3|13334.1|13310.1|1
1633097060000|2021-10-01 14:04:20|13365.2|13305.2|13365.2|13305.2|13365.2|13305.2|13365.2|13305.2|4
1633097070000|2021-10-01 14:04:30|13377.1|13317.1|13377.1|13317.1|13377.1|13317.1|13377.1|13317.1|0
1633097140000|2021-10-01 14:05:40|13374.6|13314.6|13374.6|13314.6|13374.6|13314.6|13374.6|13314.6|1
1633097150000|2021-10-01 14:05:50|13354.1|13314.1|13344.6|13304.6|13354.1|13314.1|13344.6|13304.6|0
1633097160000|2021-10-01 14:06:00|13331.4|13307.4|13325.3|13301.3|13331.4|13307.4|13325.3|13301.3|1
1633097170000|2021-10-01 14:06:10|13338.5|13298.5|13338.5|13298.5|13338.5|13298.5|13338.5|13298.5|0
1633097190000|2021-10-01 14:06:30|13343.3|13303.3|13343.3|13303.3|13343.3|13303.3|13343.3|13303.3|7
1633097200000|2021-10-01 14:06:40|13363.7|13303.7|13363.7|13303.7|13363.7|13303.7|13363.7|13303.7|0
1633097210000|2021-10-01 14:06:50|13370.8|13310.8|13370.8|13310.8|13370.8|13310.8|13370.8|13310.8|0
1633097220000|2021-10-01 14:07:00|13372.1|13312.1|13372|13312|13373.3|13313.3|13372|13312|1
1633097230000|2021-10-01 14:07:10|13370.8|13310.8|13370.8|13310.8|13370.8|13310.8|13370.8|13310.8|0
1633097260000|2021-10-01 14:07:40|13372.1|13312.1|13374.6|13314.6|13374.6|13314.6|13372.1|13312.1|0
1633097390000|2021-10-01 14:09:50|13377.1|13317.1|13377.1|13317.1|13377.1|13317.1|13377.1|13317.1|0
1633097410000|2021-10-01 14:10:10|13372.1|13312.1|13374.7|13314.7|13374.7|13314.7|13372.1|13312.1|0
1633097430000|2021-10-01 14:10:30|13377.1|13317.1|13372.1|13312.1|13377.1|13317.1|13354.1|13299.6|4
1633097440000|2021-10-01 14:10:40|13369.6|13309.6|13369.6|13309.6|13369.6|13309.6|13369.6|13309.6|0
1633097450000|2021-10-01 14:10:50|13364.6|13304.6|13369.6|13309.6|13369.6|13309.6|13364.6|13304.6|0
1633097470000|2021-10-01 14:11:10|13367.1|13307.1|13367.1|13307.1|13367.1|13307.1|13367.1|13307.1|0
1633097480000|2021-10-01 14:11:20|13380.4|13356.4|13379.6|13319.6|13388.3|13356.4|13377.1|13317.1|5
1633097540000|2021-10-01 14:12:20|13374.6|13314.6|13377.1|13317.1|13377.1|13317.1|13374.6|13314.6|0
1633097580000|2021-10-01 14:13:00|13379.6|13319.6|13379.6|13319.6|13379.6|13319.6|13379.6|13319.6|0
1633097620000|2021-10-01 14:13:40|||||||||1
1633097760000|2021-10-01 14:16:00|||||||||1
1633097970000|2021-10-01 14:19:30|13377.1|13317.1|13364.6|13304.6|13377.1|13317.1|13364.6|13304.6|0
1633097990000|2021-10-01 14:19:50|13360.8|13300.8|13360.8|13300.8|13360.8|13300.8|13360.8|13300.8|0
1633098020000|2021-10-01 14:20:20|13343.3|13303.3|13343.3|13303.3|13343.3|13303.3|13343.3|13303.3|0
1633098030000|2021-10-01 14:20:30|13342|13302|13340.8|13300.8|13342|13302|13340.8|13300.8|0
1633098360000|2021-10-01 14:26:00|13340.9|13300.9|13340.9|13300.9|13340.9|13300.9|13340.9|13300.9|1
1633098410000|2021-10-01 14:26:50|13331.5|13307.5|13331.5|13307.5|13331.5|13307.5|13331.5|13307.5|0
1633098420000|2021-10-01 14:27:00|13330.4|13306.4|13325.4|13301.4|13330.4|13306.4|13325.4|13301.4|0
1633098460000|2021-10-01 14:27:40|13334.5|13310.5|13342.9|13318.9|13342.9|13318.9|13334.5|13310.5|7
1633098480000|2021-10-01 14:28:00|13357.9|13333.9|13357.9|13333.9|13357.9|13333.9|13357.9|13333.9|1
1633098500000|2021-10-01 14:28:20|13388.4|13348.4|13388.4|13348.4|13388.4|13348.4|13388.4|13348.4|1
1633098510000|2021-10-01 14:28:30|13389.7|13349.7|13389.7|13349.7|13389.7|13349.7|13389.7|13349.7|0
1633098560000|2021-10-01 14:29:20|13386.7|13362.7|13387.1|13347.1|13387.1|13362.7|13385.9|13345.9|4
1633098570000|2021-10-01 14:29:30|13385.9|13345.9|13385.9|13345.9|13385.9|13345.9|13385.9|13345.9|0
1633098820000|2021-10-01 14:33:40|13372.9|13348.9|13372.9|13348.9|13372.9|13348.9|13372.9|13348.9|0
1633098830000|2021-10-01 14:33:50|13374.2|13350.2|13388.4|13348.4|13388.4|13350.2|13374.2|13345.9|0
1633098860000|2021-10-01 14:34:20|13375.4|13351.4|13375.4|13351.4|13375.4|13351.4|13375.4|13351.4|0
1633098870000|2021-10-01 14:34:30|13367.9|13343.9|13382.3|13322.3|13382.3|13343.9|13357.1|13304.7|8
1633098880000|2021-10-01 14:34:40|13383.5|13323.5|13383.5|13323.5|13383.5|13323.5|13383.5|13323.5|0
1633098920000|2021-10-01 14:35:20|13387.2|13327.2|13387.2|13327.2|13387.2|13327.2|13387.2|13327.2|0
1633098970000|2021-10-01 14:36:10|13385.9|13325.9|13373.4|13333.4|13385.9|13333.4|13373.4|13325.9|0
1633099060000|2021-10-01 14:37:40|||||||||2
1633099100000|2021-10-01 14:38:20|13370.9|13330.9|13369.7|13329.7|13370.9|13330.9|13369.7|13329.7|0
1633099110000|2021-10-01 14:38:30|13370.9|13330.9|13359.2|13335.2|13370.9|13335.2|13359.2|13330.9|0
1633099160000|2021-10-01 14:39:20|13357.9|13333.9|13383.9|13323.9|13383.9|13333.9|13356.7|13323.9|2
1633099170000|2021-10-01 14:39:30|13392.2|13332.2|13392.2|13332.2|13392.2|13332.2|13392.2|13332.2|0
1633099360000|2021-10-01 14:42:40|||||||||2
1633099370000|2021-10-01 14:42:50|||||||||2
1633099400000|2021-10-01 14:43:20|||||||||2
1633099700000|2021-10-01 14:48:20|13393.5|13333.5|13387.2|13347.2|13393.5|13347.2|13387.2|13333.5|1
1633100020000|2021-10-01 14:53:40|13388.6|13348.6|13389.8|13349.8|13389.8|13349.8|13385.9|13345.9|0
1633100040000|2021-10-01 14:54:00|13388.6|13348.6|13387.3|13347.3|13388.6|13348.6|13384.8|13344.8|3
1633100050000|2021-10-01 14:54:10|13382.3|13342.3|13361.8|13337.8|13382.3|13350.3|13361.8|13334.8|3
1633100090000|2021-10-01 14:54:50|13359.4|13335.4|13359.4|13335.4|13359.4|13335.4|13359.4|13335.4|2
1633100100000|2021-10-01 14:55:00|13361.8|13337.8|13364.8|13304.8|13371.9|13337.8|13361.8|13304.8|1
1633100110000|2021-10-01 14:55:10|13356.1|13316.1|13357.3|13317.3|13357.3|13317.3|13352.3|13312.3|0
1633100330000|2021-10-01 14:58:50|13358.6|13318.6|13359.8|13319.8|13359.8|13319.8|13358.6|13318.6|0
1633100460000|2021-10-01 15:01:00|13352.3|13312.3|13356|13296|13359.7|13312.3|13352.3|13296|2
1633100470000|2021-10-01 15:01:10|13344.7|13304.7|13344.7|13304.7|13344.7|13304.7|13344.7|13304.7|0
1633100490000|2021-10-01 15:01:30|13343.5|13303.5|13343.5|13303.5|13343.5|13303.5|13343.5|13303.5|0
1633100890000|2021-10-01 15:08:10|13342.3|13302.3|13342.3|13302.3|13342.3|13302.3|13342.3|13302.3|0
1633100930000|2021-10-01 15:08:50|13341|13301|13341|13301|13341|13301|13341|13301|0
1633100940000|2021-10-01 15:09:00|13331.7|13307.7|13331.7|13307.7|13331.7|13307.7|13331.7|13307.7|0
1633100950000|2021-10-01 15:09:10|13330.5|13306.5|13331.8|13307.8|13331.8|13307.8|13330.5|13306.5|1
1633101030000|2021-10-01 15:10:30|13333|13309|13333|13309|13333|13309|13333|13309|0
1633101040000|2021-10-01 15:10:40|13379.8|13319.8|13362.2|13302.2|13379.8|13319.8|13362.2|13302.2|2
1633101060000|2021-10-01 15:11:00|13361|13301|13361|13301|13361|13301|13361|13301|5
1633101070000|2021-10-01 15:11:10|13356.8|13332.8|13373.6|13313.6|13375.8|13332.8|13356.8|13309.8|4
1633101080000|2021-10-01 15:11:20|13374.8|13314.8|13379.8|13319.8|13379.8|13319.8|13374.8|13314.8|0
1633101190000|2021-10-01 15:13:10|13368.5|13328.5|13367.3|13327.3|13368.5|13328.5|13367.3|13327.3|0
1633101340000|2021-10-01 15:15:40|13378.6|13318.6|13378.6|13318.6|13378.6|13318.6|13378.6|13318.6|0
1633101360000|2021-10-01 15:16:00|13379.8|13319.8|13379.8|13319.8|13379.8|13319.8|13379.8|13319.8|0
1633101460000|2021-10-01 15:17:40|13371.1|13331.1|13371.1|13331.1|13371.1|13331.1|13371.1|13331.1|0
1633101470000|2021-10-01 15:17:50|13374.8|13334.8|13374.8|13334.8|13374.8|13334.8|13374.8|13334.8|0
1633101560000|2021-10-01 15:19:20|13368.1|13344.1|13364.3|13340.3|13368.1|13344.1|13364.3|13340.3|1
1633101570000|2021-10-01 15:19:30|13373.6|13333.6|13364.3|13340.3|13373.6|13340.3|13364.3|13333.6|1
1633101800000|2021-10-01 15:23:20|13363|13339|13361.8|13337.8|13363|13339|13361.8|13337.8|0
1633101820000|2021-10-01 15:23:40|13356.8|13332.8|13361.8|13337.8|13361.8|13337.8|13356.8|13332.8|2
1633101840000|2021-10-01 15:24:00|13363|13339|13363|13339|13363|13339|13363|13339|0
1633101870000|2021-10-01 15:24:30|13360.4|13336.4|13361.9|13337.9|13361.9|13337.9|13358|13334|1
1633101880000|2021-10-01 15:24:40|13363|13339|13363|13339|13363|13339|13363|13339|0
1633101890000|2021-10-01 15:24:50|13370.5|13346.5|13374.9|13334.9|13374.9|13346.5|13369.4|13334.9|5
1633101940000|2021-10-01 15:25:40|13369.4|13345.4|13376.1|13336.1|13376.1|13345.4|13369.4|13336.1|1
1633102140000|2021-10-01 15:29:00|13372|13348|13376.1|13336.1|13376.1|13348|13372|13336.1|1
1633102180000|2021-10-01 15:29:40|13374.4|13350.4|13376.1|13336.1|13378.5|13350.4|13374.4|13336.1|1
1633102210000|2021-10-01 15:30:10|13391.3|13331.3|13391.1|13331.1|13394.9|13334.9|13391.1|13331.1|2
1633102230000|2021-10-01 15:30:30|13393.7|13333.7|13392.3|13332.3|13394.9|13334.9|13392.3|13332.3|2
1633102240000|2021-10-01 15:30:40|13391.1|13331.1|13391.1|13331.1|13391.1|13331.1|13391.1|13331.1|0
1633102280000|2021-10-01 15:31:20|13379.8|13339.8|13376.1|13336.1|13379.8|13339.8|13376.1|13336.1|0
1633102300000|2021-10-01 15:31:40|13376.9|13352.9|13379.4|13355.4|13379.4|13355.4|13376.9|13352.9|3
1633102320000|2021-10-01 15:32:00|||||||||4
1633102340000|2021-10-01 15:32:20|||||||||1
1633102380000|2021-10-01 15:33:00|13383|13359|13414.9|13374.9|13419.9|13374.9|13383|13359|5
1633102390000|2021-10-01 15:33:10|13405.6|13381.6|13405.6|13381.6|13405.6|13381.6|13405.6|13381.6|0
1633102410000|2021-10-01 15:33:30|13404.4|13380.4|13404.4|13380.4|13404.4|13380.4|13404.4|13380.4|0
1633102500000|2021-10-01 15:35:00|13401.8|13377.8|13399.4|13375.4|13401.8|13377.8|13399.4|13375.4|0
1633102550000|2021-10-01 15:35:50|13398.1|13374.1|13398.2|13374.2|13398.2|13374.2|13398.1|13374.1|1
1633102560000|2021-10-01 15:36:00|13399.4|13375.4|13399.4|13375.4|13399.4|13375.4|13399.4|13375.4|0
1633102570000|2021-10-01 15:36:10|13404.4|13380.4|13404.4|13380.4|13404.4|13380.4|13404.4|13380.4|1
1633102590000|2021-10-01 15:36:30|13413.7|13373.7|13413.7|13373.7|13413.7|13373.7|13413.7|13373.7|1
1633102600000|2021-10-01 15:36:40|13414.9|13374.9|13414.9|13374.9|13414.9|13374.9|13414.9|13374.9|2
1633102630000|2021-10-01 15:37:10|13405.6|13381.6|13405.6|13381.6|13405.6|13381.6|13405.6|13381.6|2
1633102650000|2021-10-01 15:37:30|13404.4|13380.4|13404.4|13380.4|13404.4|13380.4|13404.4|13380.4|0
1633102780000|2021-10-01 15:39:40|13407|13383|13404.4|13380.4|13409.4|13385.4|13404.4|13380.4|0
1633102800000|2021-10-01 15:40:00|13414.9|13374.9|13414.9|13374.9|13414.9|13374.9|13414.9|13374.9|0
1633102850000|2021-10-01 15:40:50|||||||||2
1633102970000|2021-10-01 15:42:50|13409.4|13385.4|13409.4|13385.4|13409.4|13385.4|13409.4|13385.4|0
1633102980000|2021-10-01 15:43:00|13411.9|13387.9|13424.4|13400.4|13433.7|13400.4|13411.9|13387.9|2
1633103000000|2021-10-01 15:43:20|13433.7|13393.7|13433.7|13393.7|13433.7|13393.7|13433.7|13393.7|0
1633103010000|2021-10-01 15:43:30|13434.9|13394.9|13434.9|13394.9|13434.9|13394.9|13434.9|13394.9|0
1633103020000|2021-10-01 15:43:40|13409.4|13385.4|13434.9|13374.9|13434.9|13385.4|13407.4|13363.9|9
1633103060000|2021-10-01 15:44:20|13404.4|13380.4|13409.9|13369.9|13409.9|13380.4|13404.4|13369.9|0
1633103080000|2021-10-01 15:44:40|13406.9|13382.9|13409.4|13385.4|13409.4|13385.4|13406.9|13382.9|0
1633103090000|2021-10-01 15:44:50|||||||||2
1633103100000|2021-10-01 15:45:00|||||||||2
1633103120000|2021-10-01 15:45:20|13408.1|13384.1|13408.1|13384.1|13408.1|13384.1|13408.1|13384.1|1
1633103130000|2021-10-01 15:45:30|13406.9|13382.9|13471.2|13431.2|13479.9|13431.2|13406.9|13382.9|9
1633103140000|2021-10-01 15:45:40|13474.9|13434.9|13469.4|13445.4|13474.9|13447.9|13466.9|13433.6|5
1633103150000|2021-10-01 15:45:50|13471.9|13447.9|13498.2|13474.2|13509.9|13474.2|13471.9|13447.9|5
1633103160000|2021-10-01 15:46:00|13499.4|13475.4|13506.9|13482.9|13506.9|13482.9|13499.4|13475.4|4
1633103170000|2021-10-01 15:46:10|||||||||2
1633103190000|2021-10-01 15:46:30|13499.4|13475.4|13499.4|13475.4|13499.4|13475.4|13499.4|13475.4|5
1633103200000|2021-10-01 15:46:40|13501.9|13477.9|13501.9|13477.9|13501.9|13477.9|13501.9|13477.9|5
1633103210000|2021-10-01 15:46:50|13504.4|13480.4|13527.4|13487.4|13527.4|13487.4|13504.4|13480.4|2
1633103220000|2021-10-01 15:47:00|13524.8|13484.8|13522.4|13482.4|13524.8|13484.8|13522.4|13482.4|3
1633103290000|2021-10-01 15:48:10|13504|13480|13522.9|13462.9|13522.9|13480|13494.4|13462.9|5
1633103310000|2021-10-01 15:48:30|13532.4|13472.4|13532.4|13472.4|13532.4|13472.4|13524.9|13464.9|0
1633103320000|2021-10-01 15:48:40|13533.7|13473.7|13527.4|13467.4|13534.9|13474.9|13527.4|13467.4|0
1633103330000|2021-10-01 15:48:50|13524.9|13464.9|13534.9|13474.9|13534.9|13474.9|13524.9|13464.9|0
1633103340000|2021-10-01 15:49:00|13532.4|13472.4|13527.4|13467.4|13532.4|13472.4|13527.4|13467.4|0
1633103350000|2021-10-01 15:49:10|||||||||2
1633103360000|2021-10-01 15:49:20|13532.4|13472.4|13527.4|13467.4|13532.4|13477.4|13517.4|13464.9|0
1633103370000|2021-10-01 15:49:30|13530|13470|13527.4|13467.4|13532.4|13472.4|13527.4|13467.4|1
1633103380000|2021-10-01 15:49:40|13530|13470|13532.4|13472.4|13532.4|13472.4|13527.4|13467.4|0
1633103390000|2021-10-01 15:49:50|13529.8|13469.8|13527.4|13467.4|13532.4|13472.4|13527.4|13467.4|0
1633103400000|2021-10-01 15:50:00|13532.4|13472.4|13527.4|13467.4|13532.4|13472.4|13527.4|13467.4|0
1633103410000|2021-10-01 15:50:10|13530|13470|13527.4|13467.4|13532.4|13472.4|13524.9|13464.9|1
1633103420000|2021-10-01 15:50:20|13524.9|13464.9|13524.9|13464.9|13527.4|13467.4|13524.9|13464.9|0
1633103460000|2021-10-01 15:51:00|13503|13479|13504.9|13464.9|13504.9|13479|13494.4|13462.4|2
1633103490000|2021-10-01 15:51:30|13491.9|13467.9|13491.9|13467.9|13491.9|13467.9|13491.9|13467.9|1
1633103500000|2021-10-01 15:51:40|||||||||2
1633103510000|2021-10-01 15:51:50|13504.9|13464.9|13498.2|13474.2|13504.9|13474.2|13498.2|13464.9|2
1633103520000|2021-10-01 15:52:00|13499.4|13475.4|13506.1|13466.1|13506.1|13475.4|13499.4|13466.1|0
1633103530000|2021-10-01 15:52:10|13504.9|13464.9|13504.9|13464.9|13504.9|13464.9|13504.9|13464.9|0
1633103600000|2021-10-01 15:53:20|||||||||2
1633103630000|2021-10-01 15:53:50|13491.9|13467.9|13491.9|13467.9|13491.9|13467.9|13491.9|13467.9|0
1633103640000|2021-10-01 15:54:00|13492|13468|13492|13468|13492|13468|13492|13468|0
1633103650000|2021-10-01 15:54:10|13502.6|13462.6|13505|13465|13505|13465|13502.6|13462.6|5
1633103780000|2021-10-01 15:56:20|13492|13468|13492|13468|13492|13468|13492|13468|0
1633103820000|2021-10-01 15:57:00|13505|13465|13505|13465|13505|13465|13505|13465|1
1633103850000|2021-10-01 15:57:30|13494.4|13470.4|13502.6|13462.6|13502.6|13470.4|13494.4|13462.6|1
1633103860000|2021-10-01 15:57:40|13505|13465|13505|13465|13505|13465|13505|13465|2
1633103900000|2021-10-01 15:58:20|13494.4|13470.4|13488.1|13464.1|13494.4|13470.4|13488.1|13464.1|2
1633103910000|2021-10-01 15:58:30|13484.5|13460.5|13484.5|13460.5|13484.5|13460.5|13484.5|13460.5|0
1633103920000|2021-10-01 15:58:40|13487.5|13447.5|13487.5|13447.5|13487.5|13447.5|13487.5|13447.5|2
1633104000000|2021-10-01 16:00:00|13485|13445|13485|13445|13485|13445|13485|13445|1
1633104080000|2021-10-01 16:01:20|||||||||1
1633104090000|2021-10-01 16:01:30|13477.5|13437.5|13475|13435|13477.5|13437.5|13475|13435|2
1633104100000|2021-10-01 16:01:40|13470|13430|13470|13430|13470|13430|13470|13430|1
1633104110000|2021-10-01 16:01:50|||||||||1
1633104150000|2021-10-01 16:02:30|13459.5|13435.5|13459.5|13435.5|13459.5|13435.5|13459.5|13435.5|0
1633104360000|2021-10-01 16:06:00|13458.2|13434.2|13459.5|13435.5|13459.5|13435.5|13458.2|13434.2|2
1633104380000|2021-10-01 16:06:20|13456.9|13432.9|13455.7|13431.7|13456.9|13432.9|13455.7|13431.7|1
1633104610000|2021-10-01 16:10:10|13456.9|13432.9|13454.5|13430.5|13456.9|13432.9|13454.5|13430.5|1
1633104680000|2021-10-01 16:11:20|13458.7|13418.7|13445.7|13421.7|13458.7|13421.7|13445.7|13416.2|1
1633104710000|2021-10-01 16:11:50|13450.7|13426.7|13473.7|13413.7|13476.2|13426.7|13450.7|13413.7|2
1633104720000|2021-10-01 16:12:00|13480.2|13420.2|13479.9|13419.9|13485|13425|13478.7|13418.7|2
1633104730000|2021-10-01 16:12:10|13478.7|13418.7|13478.7|13418.7|13478.7|13418.7|13478.7|13418.7|0
1633104750000|2021-10-01 16:12:30|13476.2|13416.2|13476.2|13416.2|13476.2|13416.2|13476.2|13416.2|0
1633104790000|2021-10-01 16:13:10|13478.7|13418.7|13476.2|13416.2|13478.7|13418.7|13476.2|13416.2|0
1633104800000|2021-10-01 16:13:20|13464.9|13424.9|13464.9|13424.9|13464.9|13424.9|13464.9|13424.9|0
1633104810000|2021-10-01 16:13:30|13463.7|13423.7|13476.2|13416.2|13481.2|13424.2|13448.2|13416.2|1
1633104840000|2021-10-01 16:14:00|13476.1|13436.1|13477.3|13437.3|13487.4|13437.3|13476.1|13427.4|0
1633104850000|2021-10-01 16:14:10|13476.1|13436.1|13473.6|13433.6|13476.1|13436.1|13473.6|13433.6|0
1633105010000|2021-10-01 16:16:50|13473.1|13449.1|13483.6|13443.6|13483.6|13449.1|13473.1|13443.6|0
1633105020000|2021-10-01 16:17:00|13476.1|13436.1|13487.4|13427.4|13487.4|13436.1|13476.1|13427.4|1
1633105030000|2021-10-01 16:17:10|13488.6|13428.6|13488.6|13428.6|13488.6|13428.6|13488.6|13428.6|0
1633105090000|2021-10-01 16:18:10|13477.3|13437.3|13476.1|13436.1|13477.3|13437.3|13476.1|13436.1|0
1633105100000|2021-10-01 16:18:20|13488.6|13428.6|13478.7|13438.7|13488.6|13439.9|13476.1|13427.4|4
1633105110000|2021-10-01 16:18:30|13492.6|13432.6|13495|13435|13495|13435|13492.6|13432.6|3
1633105130000|2021-10-01 16:18:50|13492.4|13432.4|13495|13435|13495|13435|13490|13430|0
1633105140000|2021-10-01 16:19:00|13486.3|13446.3|13486.3|13446.3|13486.3|13446.3|13486.3|13446.3|0
1633105150000|2021-10-01 16:19:10|13491.2|13451.2|13491.2|13451.2|13491.2|13451.2|13491.2|13451.2|0
1633105190000|2021-10-01 16:19:50|13487.1|13463.1|13491.9|13467.9|13498.2|13474.2|13487.1|13463.1|5
1633105200000|2021-10-01 16:20:00|13493.1|13469.1|13493.1|13469.1|13493.1|13469.1|13493.1|13469.1|0
1633105210000|2021-10-01 16:20:10|13498.1|13474.1|13494.9|13434.9|13498.1|13474.1|13494.9|13434.9|1
1633105230000|2021-10-01 16:20:30|13493.7|13433.7|13486.2|13426.2|13493.7|13433.7|13486.2|13426.2|0
1633105250000|2021-10-01 16:20:50|13488.8|13428.8|13491.2|13431.2|13491.2|13431.2|13488.8|13428.8|5
1633105330000|2021-10-01 16:22:10|13489.9|13429.9|13486.2|13426.2|13489.9|13429.9|13486.2|13426.2|0
1633105380000|2021-10-01 16:23:00|13491.2|13431.2|13491.2|13431.2|13491.2|13431.2|13491.2|13431.2|0
1633105510000|2021-10-01 16:25:10|13491.3|13431.3|13498.6|13458.6|13498.6|13467.9|13491.3|13431.3|5
1633105520000|2021-10-01 16:25:20|13491.9|13467.9|13491.9|13467.9|13491.9|13467.9|13491.9|13467.9|0
1633105550000|2021-10-01 16:25:50|||||||||1
1633105590000|2021-10-01 16:26:30|13492|13468|13492|13468|13492|13468|13492|13468|0
1633105600000|2021-10-01 16:26:40|13493.3|13469.3|13492.1|13468.1|13493.3|13469.3|13490.8|13466.8|2
1633105620000|2021-10-01 16:27:00|||||||||2
1633105790000|2021-10-01 16:29:50|13493.4|13469.4|13495.8|13471.8|13495.8|13471.8|13493.4|13469.4|0
1633105810000|2021-10-01 16:30:10|13493.4|13469.4|13492.1|13468.1|13493.4|13469.4|13492.1|13468.1|1
1633105870000|2021-10-01 16:31:10|||||||||2
1633106090000|2021-10-01 16:34:50|||||||||1
1633106100000|2021-10-01 16:35:00|||||||||2
1633106120000|2021-10-01 16:35:20|||||||||1
1633106400000|2021-10-01 16:40:00|13493.3|13469.3|13493.3|13469.3|13493.3|13469.3|13493.3|13469.3|1
1633106720000|2021-10-01 16:45:20|13505.1|13465.1|13505.1|13465.1|13505.1|13465.1|13505.1|13465.1|3
1633106770000|2021-10-01 16:46:10|13495.8|13471.8|13495.8|13471.8|13495.8|13471.8|13495.8|13471.8|0
1633106800000|2021-10-01 16:46:40|13494.5|13470.5|13493.3|13469.3|13494.5|13470.5|13493.3|13469.3|0
1633106920000|2021-10-01 16:48:40|13490.8|13466.8|13490.8|13466.8|13490.8|13466.8|13490.8|13466.8|0
1633107080000|2021-10-01 16:51:20|13493.3|13469.3|13490.8|13466.8|13493.3|13469.3|13490.8|13466.8|1
1633107090000|2021-10-01 16:51:30|13492.1|13468.1|13493.3|13469.3|13493.3|13469.3|13492.1|13468.1|0
1633107100000|2021-10-01 16:51:40|13492|13468|13490.8|13466.8|13492|13468|13490.8|13466.8|0
1633107110000|2021-10-01 16:51:50|13492.1|13468.1|13493.3|13469.3|13493.3|13469.3|13492.1|13468.1|0
1633107160000|2021-10-01 16:52:40|13494.6|13470.6|13497|13473|13497|13473|13494.6|13470.6|0
1633107340000|2021-10-01 16:55:40|13495.9|13471.9|13495.9|13471.9|13495.9|13471.9|13495.9|13471.9|7
1633107350000|2021-10-01 16:55:50|13497.2|13473.2|13497.2|13473.2|13497.2|13473.2|13497.2|13473.2|2
1633107380000|2021-10-01 16:56:20|||||||||2
1633107550000|2021-10-01 16:59:10|13485.8|13461.8|13488.3|13464.3|13488.3|13464.3|13485.8|13461.8|10
1633107760000|2021-10-01 17:02:40|13477.5|13453.5|13477.6|13417.6|13482.6|13453.5|13477.5|13417.6|1
1633107770000|2021-10-01 17:02:50|13480.1|13420.1|13480.1|13420.1|13480.1|13420.1|13480.1|13420.1|0
1633107780000|2021-10-01 17:03:00|13482.6|13422.6|13485.2|13425.2|13485.2|13425.2|13480.1|13420.1|0
1633107790000|2021-10-01 17:03:10|13483.9|13423.9|13480.1|13420.1|13483.9|13423.9|13480.1|13420.1|0
1633107910000|2021-10-01 17:05:10|13478.8|13418.8|13478.8|13418.8|13478.8|13418.8|13478.8|13418.8|0
1633107920000|2021-10-01 17:05:20|13477.6|13417.6|13477.6|13417.6|13477.6|13417.6|13477.6|13417.6|0
1633107930000|2021-10-01 17:05:30|||||||||1
1633107940000|2021-10-01 17:05:40|13480.1|13420.1|13480.1|13420.1|13480.1|13420.1|13480.1|13420.1|0
1633107950000|2021-10-01 17:05:50|13478.8|13418.8|13477.6|13417.6|13478.8|13418.8|13477.6|13417.6|0
1633107960000|2021-10-01 17:06:00|||||||||1
1633107980000|2021-10-01 17:06:20|||||||||1
1633108000000|2021-10-01 17:06:40|||||||||1
1633108010000|2021-10-01 17:06:50|13480.2|13420.2|13480.1|13420.1|13486.5|13426.5|13480.1|13420.1|0
1633108030000|2021-10-01 17:07:10|||||||||1
1633108040000|2021-10-01 17:07:20|13478.8|13418.8|13461.4|13421.4|13478.8|13421.4|13461.4|13417.6|0
1633108060000|2021-10-01 17:07:40|||||||||1
1633108090000|2021-10-01 17:08:10|||||||||1
1633108110000|2021-10-01 17:08:30|13460.1|13420.1|13460.1|13420.1|13460.1|13420.1|13460.1|13420.1|0
1633108120000|2021-10-01 17:08:40|||||||||1
1633108140000|2021-10-01 17:09:00|||||||||1
1633108150000|2021-10-01 17:09:10|||||||||1
1633108180000|2021-10-01 17:09:40|||||||||1
1633108200000|2021-10-01 17:10:00|13458.8|13418.8|13458.8|13418.8|13458.8|13418.8|13458.8|13418.8|1
1633108210000|2021-10-01 17:10:10|13457.6|13417.6|13457.6|13417.6|13457.6|13417.6|13457.6|13417.6|0
1633108220000|2021-10-01 17:10:20|13448.3|13424.3|13448.3|13424.3|13448.3|13424.3|13448.3|13424.3|1
1633108230000|2021-10-01 17:10:30|13447|13423|13445.9|13421.9|13447|13423|13444.6|13420.6|0
1633108260000|2021-10-01 17:11:00|||||||||1
1633108300000|2021-10-01 17:11:40|||||||||1
1633108330000|2021-10-01 17:12:10|13449|13409|13449|13409|13449|13409|13449|13409|1
1633108340000|2021-10-01 17:12:20|||||||||1
1633108360000|2021-10-01 17:12:40|13451.4|13411.4|13451.4|13411.4|13451.4|13411.4|13451.4|13411.4|0
1633108380000|2021-10-01 17:13:00|13440.9|13416.9|13440.9|13416.9|13440.9|13416.9|13440.9|13416.9|0
1633108390000|2021-10-01 17:13:10|13444.5|13420.5|13462.6|13422.6|13462.6|13423.1|13444.5|13412.6|15
1633108470000|2021-10-01 17:14:30|||||||||1
1633108500000|2021-10-01 17:15:00|13460.1|13420.1|13460.1|13420.1|13460.1|13420.1|13460.1|13420.1|0
1633108560000|2021-10-01 17:16:00|13467.6|13407.6|13467.6|13407.6|13467.6|13407.6|13467.6|13407.6|0
1633108570000|2021-10-01 17:16:10|||||||||1
1633108650000|2021-10-01 17:17:30|||||||||2
1633108690000|2021-10-01 17:18:10|13460.1|13420.1|13460.1|13420.1|13460.1|13420.1|13460.1|13420.1|1
1633108780000|2021-10-01 17:19:40|13468.8|13408.8|13460.1|13420.1|13468.8|13420.1|13460.1|13408.8|1
1633108820000|2021-10-01 17:20:20|||||||||1
1633108870000|2021-10-01 17:21:10|13467.6|13407.6|13467.6|13407.6|13467.6|13407.6|13467.6|13407.6|1
1633108900000|2021-10-01 17:21:40|||||||||2
1633108970000|2021-10-01 17:22:50|||||||||1
1633109020000|2021-10-01 17:23:40|13456.3|13416.3|13453.8|13413.8|13456.3|13416.3|13453.8|13413.8|0
1633109030000|2021-10-01 17:23:50|13442.1|13418.1|13458.9|13418.9|13467.6|13418.9|13442.1|13407.6|0
1633109040000|2021-10-01 17:24:00|13460.1|13420.1|13460.1|13420.1|13460.1|13420.1|13460.1|13420.1|0
1633109070000|2021-10-01 17:24:30|||||||||2
1633109120000|2021-10-01 17:25:20|13461.5|13421.5|13457.2|13433.2|13462.6|13433.2|13457.1|13421.5|1
1633109130000|2021-10-01 17:25:30|13458.5|13434.5|13459.7|13435.7|13459.7|13435.7|13458.5|13434.5|0
1633109140000|2021-10-01 17:25:40|||||||||1
1633109150000|2021-10-01 17:25:50|||||||||2
1633109160000|2021-10-01 17:26:00|13458.4|13434.4|13458.4|13434.4|13458.4|13434.4|13458.4|13434.4|0
1633109170000|2021-10-01 17:26:10|13459.7|13435.7|13459.7|13435.7|13462.2|13438.2|13459.7|13435.7|0
1633109200000|2021-10-01 17:26:40|||||||||1
1633109210000|2021-10-01 17:26:50|13461|13437|13462.2|13438.2|13462.2|13438.2|13461|13437|1
1633109220000|2021-10-01 17:27:00|13479|13439|13479|13439|13479|13439|13479|13439|1
1633109230000|2021-10-01 17:27:10|13480.2|13440.2|13480.2|13440.2|13480.2|13440.2|13480.2|13440.2|0
1633109290000|2021-10-01 17:28:10|13481.5|13441.5|13481.5|13441.5|13481.5|13441.5|13481.5|13441.5|0
1633109300000|2021-10-01 17:28:20|13474.8|13450.8|13474.8|13450.8|13474.8|13450.8|13474.8|13450.8|0
1633109310000|2021-10-01 17:28:30|13476|13452|13488.9|13448.9|13488.9|13452|13476|13448.9|0
1633109320000|2021-10-01 17:28:40|13484.8|13460.8|13487.7|13447.7|13488.4|13464.4|13478.4|13447.7|3
1633109330000|2021-10-01 17:28:50|13478.4|13454.4|13484.7|13460.7|13488.4|13464.4|13478.4|13447.7|0
1633109340000|2021-10-01 17:29:00|13483.4|13459.4|13490.9|13466.9|13490.9|13466.9|13482.1|13458.1|12
1633109350000|2021-10-01 17:29:10|13492.1|13468.1|13522.2|13498.2|13537.7|13498.2|13492.1|13468.1|14
1633109360000|2021-10-01 17:29:20|13526.1|13502.1|13537.7|13477.7|13543.9|13514.5|13526.1|13477.7|7
1633109370000|2021-10-01 17:29:30|13540.3|13480.3|13543.9|13483.9|13547.7|13487.7|13540.3|13480.3|3
1633109380000|2021-10-01 17:29:40|13532.6|13492.6|13528.9|13488.9|13543.9|13493.9|13528.9|13482.6|12
1633109390000|2021-10-01 17:29:50|13525|13485|13530.2|13470.2|13530.2|13485|13525|13468.9|11
1633109400000|2021-10-01 17:30:00|13532.7|13472.7|13517.7|13477.7|13532.7|13477.7|13516.4|13468.9|1
1633109430000|2021-10-01 17:30:30|13518.9|13478.9|13518.9|13478.9|13518.9|13478.9|13518.9|13478.9|0
1633109450000|2021-10-01 17:30:50|13508.4|13484.4|13505.9|13481.9|13508.4|13484.4|13505.9|13481.9|0
1633109460000|2021-10-01 17:31:00|13507.2|13483.2|13508.4|13484.4|13508.4|13484.4|13507.2|13483.2|1
1633109470000|2021-10-01 17:31:10|13509.7|13485.7|13510.9|13486.9|13510.9|13486.9|13509.7|13485.7|5
1633109480000|2021-10-01 17:31:20|13509.6|13485.6|13508.4|13484.4|13509.6|13485.6|13508.4|13484.4|0
1633109490000|2021-10-01 17:31:30|13507.1|13483.1|13512.3|13488.3|13512.3|13488.3|13505.9|13481.9|3
1633109500000|2021-10-01 17:31:40|13514.7|13490.7|13514.7|13490.7|13514.7|13490.7|13514.7|13490.7|0
1633109510000|2021-10-01 17:31:50|13512.1|13488.1|13510.9|13486.9|13512.1|13488.1|13510.9|13486.9|0
1633109520000|2021-10-01 17:32:00|13509.6|13485.6|13514.7|13490.7|13514.7|13490.7|13509.6|13485.6|0
1633109550000|2021-10-01 17:32:30|13516|13492|13513.4|13489.4|13517.2|13493.2|13513.4|13489.4|0
1633109560000|2021-10-01 17:32:40|13512.1|13488.1|13517.2|13493.2|13517.2|13493.2|13510.9|13486.9|0
1633109580000|2021-10-01 17:33:00|13515.9|13491.9|13510.9|13486.9|13515.9|13491.9|13510.9|13486.9|0
1633109590000|2021-10-01 17:33:10|13512.2|13488.2|13515.9|13491.9|13515.9|13491.9|13512.2|13488.2|0
1633109620000|2021-10-01 17:33:40|13514.6|13490.6|13513.4|13489.4|13514.6|13490.6|13513.4|13489.4|0
1633109630000|2021-10-01 17:33:50|13512.1|13488.1|13515.9|13491.9|13515.9|13491.9|13510.9|13486.9|0
1633109670000|2021-10-01 17:34:30|13513.4|13489.4|13515.9|13491.9|13515.9|13491.9|13513.4|13489.4|0
1633109730000|2021-10-01 17:35:30|13514.6|13490.6|13513.4|13489.4|13514.6|13490.6|13513.4|13489.4|0
1633109770000|2021-10-01 17:36:10|13510.9|13486.9|13510.9|13486.9|13510.9|13486.9|13510.9|13486.9|0
1633109790000|2021-10-01 17:36:30|||||||||2
1633109800000|2021-10-01 17:36:40|13508.9|13468.9|13508.9|13468.9|13508.9|13468.9|13508.9|13468.9|11
1633109820000|2021-10-01 17:37:00|13498.4|13474.4|13503.4|13479.4|13503.4|13479.4|13498.4|13474.4|0
1633109830000|2021-10-01 17:37:10|13505.9|13481.9|13508.4|13484.4|13508.4|13484.4|13505.9|13481.9|1
1633109840000|2021-10-01 17:37:20|13508.5|13484.5|13508.5|13484.5|13508.5|13484.5|13508.5|13484.5|2
1633109860000|2021-10-01 17:37:40|13496|13472|13500.3|13460.3|13500.3|13472|13496|13460.3|2
1633109880000|2021-10-01 17:38:00|13504|13464|13506.5|13466.5|13506.5|13466.5|13504|13464|0
1633109890000|2021-10-01 17:38:10|13496|13472|13496|13472|13496|13472|13496|13472|0
1633109900000|2021-10-01 17:38:20|13494.7|13470.7|13493.5|13469.5|13494.7|13470.7|13493.5|13469.5|0
1633109930000|2021-10-01 17:38:50|13492.2|13468.2|13488.5|13464.5|13492.2|13468.2|13488.5|13464.5|0
1633109940000|2021-10-01 17:39:00|13486|13462|13486|13462|13486|13462|13486|13462|0
1633109950000|2021-10-01 17:39:10|13487.2|13463.2|13489.8|13465.8|13489.8|13465.8|13487.2|13463.2|1
1633109970000|2021-10-01 17:39:30|13487.2|13463.2|13487.2|13463.2|13487.2|13463.2|13487.2|13463.2|0
1633109980000|2021-10-01 17:39:40|13486|13462|13479.8|13455.8|13486|13462|13479.8|13455.8|2
1633109990000|2021-10-01 17:39:50|13483.5|13459.5|13483.5|13459.5|13483.5|13459.5|13483.5|13459.5|0
1633110010000|2021-10-01 17:40:10|13484.8|13460.8|13484.8|13460.8|13484.8|13460.8|13484.8|13460.8|0
1633110020000|2021-10-01 17:40:20|13483.5|13459.5|13488.5|13464.5|13488.5|13464.5|13483.5|13459.5|0
1633110040000|2021-10-01 17:40:40|13489.8|13465.8|13504|13464|13519|13465.8|13489.8|13456.5|0
1633110060000|2021-10-01 17:41:00|13501|13477|13512.8|13472.8|13512.8|13477|13501|13470.3|0
1633110070000|2021-10-01 17:41:10|13515.2|13475.2|13511.5|13471.5|13526.5|13475.2|13511.5|13466.5|1
1633110080000|2021-10-01 17:41:20|13511|13487|13511|13487|13511|13487|13511|13487|0
1633110110000|2021-10-01 17:41:50|13521.2|13461.2|13514|13454|13521.2|13461.2|13514|13454|0
1633110120000|2021-10-01 17:42:00|13512.7|13452.7|13511.5|13451.5|13512.7|13452.7|13511.5|13451.5|0
1633110150000|2021-10-01 17:42:30|13509|13449|13509|13449|13509|13449|13509|13449|0
1633110160000|2021-10-01 17:42:40|13510.3|13450.3|13517.8|13457.8|13517.8|13457.8|13510.3|13450.3|0
1633110180000|2021-10-01 17:43:00|13515.3|13455.3|13516.6|13456.6|13516.6|13456.6|13515.3|13455.3|0
1633110190000|2021-10-01 17:43:10|13517.8|13457.8|13517.8|13457.8|13517.8|13457.8|13517.8|13457.8|0
1633110210000|2021-10-01 17:43:30|13516.5|13456.5|13515.3|13455.3|13516.5|13456.5|13515.3|13455.3|0
1633110220000|2021-10-01 17:43:40|13510.3|13450.3|13510.3|13450.3|13510.3|13450.3|13510.3|13450.3|1
1633110240000|2021-10-01 17:44:00|13505.3|13445.3|13512.8|13472.8|13512.8|13472.8|13505.3|13445.3|1
1633110250000|2021-10-01 17:44:10|13515.3|13475.3|13506|13482|13516.5|13482|13506|13475.3|0
1633110260000|2021-10-01 17:44:20|13509.8|13485.8|13520.3|13480.3|13520.3|13485.8|13509.8|13480.3|1
1633110280000|2021-10-01 17:44:40|13511|13487|13511|13487|13511|13487|13511|13487|0
1633110290000|2021-10-01 17:44:50|13519.1|13479.1|13522.3|13498.3|13522.3|13498.3|13519.1|13479.1|4
1633110300000|2021-10-01 17:45:00|13524.8|13500.8|13535.1|13495.1|13535.1|13508.3|13524.8|13495.1|1
1633110310000|2021-10-01 17:45:10|13521|13497|13526|13502|13526|13502|13521|13497|1
1633110320000|2021-10-01 17:45:20|13528.6|13504.6|13531|13507|13531|13507|13528.6|13504.6|2
1633110330000|2021-10-01 17:45:30|13533.6|13509.6|13531|13507|13536|13512|13531|13507|4
1633110340000|2021-10-01 17:45:40|13534|13494|13541.5|13481.5|13541.5|13494|13534|13477.7|4
1633110360000|2021-10-01 17:46:00|13542.7|13482.7|13531.5|13491.5|13542.7|13503.2|13527.2|13482.7|0
1633110380000|2021-10-01 17:46:20|13521|13497|13521|13497|13521|13497|13521|13497|0
1633110390000|2021-10-01 17:46:30|13530.3|13490.3|13532.8|13472.8|13532.8|13491.5|13530.3|13471.5|2
1633110400000|2021-10-01 17:46:40|13531.5|13471.5|13524.1|13484.1|13531.5|13484.1|13522.8|13471.5|0
1633110410000|2021-10-01 17:46:50|13516|13492|13516|13492|13516|13492|13516|13492|0
1633110440000|2021-10-01 17:47:20|13526.5|13486.5|13526.5|13486.5|13526.5|13486.5|13526.5|13486.5|0
1633110450000|2021-10-01 17:47:30|13521|13497|13521|13497|13521|13497|13521|13497|0
1633110460000|2021-10-01 17:47:40|13519.8|13495.8|13519.8|13495.8|13519.8|13495.8|13519.8|13495.8|0
1633110500000|2021-10-01 17:48:20|13523.5|13499.5|13520.3|13480.3|13524.8|13500.8|13520.3|13480.3|1
1633110510000|2021-10-01 17:48:30|13522.8|13482.8|13522.8|13482.8|13522.8|13482.8|13522.8|13482.8|0
1633110520000|2021-10-01 17:48:40|13518.7|13494.7|13523.5|13499.5|13523.5|13499.5|13518.7|13494.7|0
1633110540000|2021-10-01 17:49:00|13520.3|13480.3|13525.3|13485.3|13525.3|13485.3|13520.3|13480.3|2
1633110550000|2021-10-01 17:49:10|13518.6|13494.6|13524|13484|13525.3|13494.6|13518.6|13484|0
1633110610000|2021-10-01 17:50:10|13522.7|13482.7|13521.5|13481.5|13522.7|13493.3|13514.8|13481.5|1
1633110620000|2021-10-01 17:50:20|13524.1|13484.1|13524|13484|13525.2|13494.6|13518.6|13484|0
1633110710000|2021-10-01 17:51:50|13521.5|13481.5|13524|13484|13524|13484|13521.5|13481.5|0
1633110750000|2021-10-01 17:52:30|13525.3|13485.3|13525.3|13485.3|13525.3|13485.3|13525.3|13485.3|0
1633110770000|2021-10-01 17:52:50|13519.9|13495.9|13523.5|13499.5|13523.5|13499.5|13519.9|13495.9|0
1633110780000|2021-10-01 17:53:00|13524.8|13500.8|13532.3|13508.3|13532.3|13508.3|13524.8|13500.8|2
1633110800000|2021-10-01 17:53:20|13527.3|13503.3|13527.3|13503.3|13527.3|13503.3|13527.3|13503.3|4
1633110810000|2021-10-01 17:53:30|13532.3|13508.3|13532.3|13508.3|13532.3|13508.3|13532.3|13508.3|1
1633110820000|2021-10-01 17:53:40|13530|13506|13527.3|13503.3|13530|13506|13527.3|13503.3|2
1633110830000|2021-10-01 17:53:50|13526|13502|13531.2|13507.2|13531.2|13507.2|13523.7|13499.7|7
1633110840000|2021-10-01 17:54:00|||||||||4
1633110880000|2021-10-01 17:54:40|13532.4|13508.4|13532.4|13508.4|13532.4|13508.4|13532.4|13508.4|0
1633110890000|2021-10-01 17:54:50|13523.7|13499.7|13531.2|13507.2|13531.2|13507.2|13523.7|13499.7|4
1633110900000|2021-10-01 17:55:00|13527.3|13503.3|13531.2|13507.2|13531.2|13507.2|13524.9|13500.9|1
1633110940000|2021-10-01 17:55:40|13524.9|13500.9|13524.9|13500.9|13524.9|13500.9|13524.9|13500.9|2
1633110950000|2021-10-01 17:55:50|||||||||2
1633110960000|2021-10-01 17:56:00|13532.4|13508.4|13537.4|13513.4|13537.4|13513.4|13532.4|13508.4|4
1633110970000|2021-10-01 17:56:10|13534.9|13510.9|13534.9|13510.9|13534.9|13510.9|13534.9|13510.9|2
1633111000000|2021-10-01 17:56:40|13537.4|13513.4|13538.7|13514.7|13538.7|13514.7|13537.4|13513.4|8
1633111010000|2021-10-01 17:56:50|13538.6|13514.6|13539.9|13515.9|13539.9|13515.9|13537.4|13513.4|2
1633111020000|2021-10-01 17:57:00|13560.4|13500.4|13557.9|13497.9|13560.4|13500.4|13557.9|13497.9|1
1633111030000|2021-10-01 17:57:10|13559.2|13499.2|13560.4|13500.4|13560.4|13500.4|13559.2|13499.2|0
1633111130000|2021-10-01 17:58:50|13546.5|13506.5|13546.5|13506.5|13546.5|13506.5|13546.5|13506.5|0
1633111140000|2021-10-01 17:59:00|13542.9|13502.9|13542.9|13502.9|13542.9|13502.9|13542.9|13502.9|3
1633111150000|2021-10-01 17:59:10|13560.4|13500.4|13560.4|13500.4|13560.4|13500.4|13560.4|13500.4|2
1633111170000|2021-10-01 17:59:30|13557.9|13497.9|13557.9|13497.9|13557.9|13497.9|13557.9|13497.9|3
1633111180000|2021-10-01 17:59:40|13555.4|13495.4|13557.9|13497.9|13557.9|13497.9|13555.4|13495.4|0
1633111190000|2021-10-01 17:59:50|13556.7|13496.7|13553|13493|13556.7|13496.7|13553|13493|5
1633348800000|2021-10-04 12:00:00|13584.7|13524.7|13614.9|13554.9|13614.9|13554.9|13584.7|13524.7|7
1633348810000|2021-10-04 12:00:10|13607.4|13567.4|13611.2|13551.2|13617.5|13568.7|13607.4|13551.2|1
1633348890000|2021-10-04 12:01:30|13602.4|13562.4|13603.7|13563.7|13612.5|13563.7|13602.4|13551.2|0
1633348900000|2021-10-04 12:01:40|13611.2|13551.2|13612.5|13552.5|13612.5|13563.7|13602.4|13551.2|0
1633348920000|2021-10-04 12:02:00|13609.9|13549.9|13600.7|13576.7|13609.9|13576.7|13600.7|13549.9|0
1633348930000|2021-10-04 12:02:10|13606.2|13566.2|13604.9|13564.9|13609.9|13574|13598|13549.9|0
1633348940000|2021-10-04 12:02:20|13603.7|13563.7|13603.7|13563.7|13604.9|13564.9|13603.7|13563.7|0
1633348950000|2021-10-04 12:02:30|13604.9|13564.9|13601.2|13561.2|13604.9|13574.2|13592|13558.7|2
1633348960000|2021-10-04 12:02:40|13600|13560|13598.7|13558.7|13600|13560|13598.7|13558.7|0
1633348970000|2021-10-04 12:02:50|13639.4|13615.4|13650.1|13610.1|13650.1|13622.9|13636.9|13604.9|33
1633348980000|2021-10-04 12:03:00|13644.9|13604.9|13652.5|13592.5|13652.5|13604.9|13643.5|13592.5|9
1633348990000|2021-10-04 12:03:10|13641.3|13601.3|13641.3|13601.3|13641.3|13601.3|13641.3|13601.3|0
1633349010000|2021-10-04 12:03:30|13640|13600|13640|13600|13640|13600|13640|13600|0
1633349020000|2021-10-04 12:03:40|13644.1|13584.1|13638.7|13578.7|13644.1|13584.1|13638.7|13578.7|2
1633349030000|2021-10-04 12:03:50|13642.4|13582.4|13642.4|13582.4|13642.4|13582.4|13642.4|13582.4|0
1633349040000|2021-10-04 12:04:00|13637.4|13597.4|13637.4|13597.4|13637.4|13597.4|13637.4|13597.4|0
1633349050000|2021-10-04 12:04:10|13616.9|13592.9|13616.9|13592.9|13616.9|13592.9|13616.9|13592.9|0
1633349080000|2021-10-04 12:04:40|13618.1|13594.1|13621.9|13597.9|13621.9|13597.9|13618.1|13594.1|2
1633349090000|2021-10-04 12:04:50|13634.4|13610.4|13634.4|13610.4|13634.4|13610.4|13634.4|13610.4|2
1633349100000|2021-10-04 12:05:00|13628.4|13604.4|13628.4|13604.4|13628.4|13604.4|13628.4|13604.4|1
1633349110000|2021-10-04 12:05:10|13621.9|13597.9|13619.4|13595.4|13621.9|13597.9|13619.4|13595.4|1
1633349130000|2021-10-04 12:05:30|13624.6|13600.6|13639.9|13599.9|13639.9|13600.6|13624.6|13599.9|1
1633349140000|2021-10-04 12:05:40|13616.9|13592.9|13616.9|13592.9|13616.9|13592.9|13616.9|13592.9|1
1633349210000|2021-10-04 12:06:50|13639.9|13599.9|13639.9|13599.9|13639.9|13599.9|13639.9|13599.9|2
1633349400000|2021-10-04 12:10:00|13634.4|13610.4|13634.4|13610.4|13634.4|13610.4|13634.4|13610.4|0
1633349480000|2021-10-04 12:11:20|13635.7|13611.7|13635.7|13611.7|13635.7|13611.7|13635.7|13611.7|0
1633349490000|2021-10-04 12:11:30|13636.9|13612.9|13636.9|13612.9|13636.9|13612.9|13636.9|13612.9|2
1633349500000|2021-10-04 12:11:40|13638.2|13614.2|13646.9|13622.9|13646.9|13622.9|13638.1|13614.1|11
1633349520000|2021-10-04 12:12:00|||||||||1
1633349530000|2021-10-04 12:12:10|||||||||4
1633349560000|2021-10-04 12:12:40|||||||||5
1633349600000|2021-10-04 12:13:20|13640.3|13616.3|13640.3|13616.3|13640.3|13616.3|13640.3|13616.3|1
1633349610000|2021-10-04 12:13:30|13646.9|13622.9|13646.9|13622.9|13646.9|13622.9|13646.9|13622.9|0
1633349700000|2021-10-04 12:15:00|13654.4|13630.4|13654.4|13630.4|13654.4|13630.4|13654.4|13630.4|5
1633349710000|2021-10-04 12:15:10|13656.9|13632.9|13697.4|13637.4|13697.4|13637.4|13656.9|13632.4|3
1633349770000|2021-10-04 12:16:10|13696.1|13636.1|13696.1|13636.1|13696.1|13636.1|13696.1|13636.1|0
1633349830000|2021-10-04 12:17:10|13700|13640|13713.6|13653.6|13713.6|13653.6|13700|13640|1
1633349840000|2021-10-04 12:17:20|13716|13656|13717.3|13657.3|13717.3|13657.3|13716|13656|0
1633349860000|2021-10-04 12:17:40|13712|13672|13718.6|13678.6|13718.6|13678.6|13712|13672|0
1633349870000|2021-10-04 12:17:50|13711.8|13687.8|13794.8|13734.8|13794.8|13734.8|13711.8|13687.8|13
1633349880000|2021-10-04 12:18:00|13792.3|13732.3|13789.8|13729.8|13792.3|13732.3|13789.8|13729.8|0
1633349890000|2021-10-04 12:18:10|13787.3|13727.3|13782.5|13722.5|13787.3|13727.3|13782.5|13722.5|2
1633349900000|2021-10-04 12:18:20|13773.7|13713.7|13777.3|13717.3|13779.8|13719.8|13773.7|13713.7|3
1633349910000|2021-10-04 12:18:30|13752.3|13712.3|13757.3|13717.3|13757.3|13717.3|13752.3|13712.3|1
1633349920000|2021-10-04 12:18:40|13748.1|13724.1|13760|13700|13760|13724.1|13746.8|13700|1
1633349930000|2021-10-04 12:18:50|13757.5|13697.5|13743.7|13703.7|13757.5|13705|13743.7|13696.2|0
1633349940000|2021-10-04 12:19:00|13752.5|13692.5|13752.5|13692.5|13752.5|13692.5|13752.5|13692.5|1
1633349950000|2021-10-04 12:19:10|13743.7|13683.7|13743.7|13683.7|13743.7|13683.7|13743.7|13683.7|1
1633349960000|2021-10-04 12:19:20|13738.7|13678.7|13738.7|13678.7|13738.7|13678.7|13738.7|13678.7|0
1633350000000|2021-10-04 12:20:00|13728.1|13704.1|13728.1|13704.1|13728.1|13704.1|13728.1|13704.1|0
1633350090000|2021-10-04 12:21:30|13711|13687|13705.1|13645.1|13711|13687|13705.1|13645.1|10
1633350100000|2021-10-04 12:21:40|13702.3|13642.3|13706.1|13646.1|13706.1|13646.1|13702.3|13642.3|0
1633350140000|2021-10-04 12:22:20|13698.6|13638.6|13697.4|13637.4|13698.6|13638.6|13697.4|13637.4|0
1633350150000|2021-10-04 12:22:30|13696.1|13636.1|13691.1|13631.1|13696.1|13636.1|13691.1|13631.1|0
1633350160000|2021-10-04 12:22:40|13688.6|13628.6|13688.6|13628.6|13688.6|13628.6|13688.6|13628.6|0
1633350170000|2021-10-04 12:22:50|13677.4|13637.4|13678.6|13638.6|13678.6|13638.6|13676.1|13636.1|0
1633350190000|2021-10-04 12:23:10|13673.1|13649.1|13673.1|13649.1|13673.1|13649.1|13673.1|13649.1|0
1633350220000|2021-10-04 12:23:40|13674.3|13650.3|13688.6|13648.6|13688.6|13651.6|13674.3|13643.6|1
1633350390000|2021-10-04 12:26:30|13686.3|13646.3|13688.6|13648.6|13688.6|13655.4|13678.1|13646.3|3
1633350410000|2021-10-04 12:26:50|13660.6|13636.6|13678.6|13618.6|13683.6|13636.6|13648.1|13618.6|6
1633350430000|2021-10-04 12:27:10|13681.1|13621.1|13684.8|13624.8|13684.8|13624.8|13681.1|13621.1|0
1633350440000|2021-10-04 12:27:20|13684.9|13624.9|13683.6|13623.6|13684.9|13624.9|13683.6|13623.6|0
1633350470000|2021-10-04 12:27:50|13681.1|13621.1|13679.9|13619.9|13681.1|13621.1|13679.9|13619.9|0
1633350480000|2021-10-04 12:28:00|13678.6|13618.6|13683.6|13623.6|13686.1|13626.1|13678.6|13618.6|0
1633350580000|2021-10-04 12:29:40|13703.1|13679.1|13711|13671|13711|13679.1|13700.6|13671|6
1633350590000|2021-10-04 12:29:50|13703.1|13679.1|13703.1|13679.1|13704.5|13680.5|13703.1|13679.1|1
1633350600000|2021-10-04 12:30:00|13711|13671|13701.8|13677.8|13711|13679.1|13701.8|13671|2
1633350610000|2021-10-04 12:30:10|13712.3|13672.3|13712.3|13672.3|13712.3|13672.3|13712.3|13672.3|2
1633350620000|2021-10-04 12:30:20||13652.3||13652.3||13652.3||13652.3|1
1633350660000|2021-10-04 12:31:00|13710|13650|13707.3|13647.3|13710|13650|13707.3|13647.3|0
1633350790000|2021-10-04 12:33:10|13706.1|13646.1|13702.3|13642.3|13706.1|13646.1|13702.3|13642.3|0
1633350800000|2021-10-04 12:33:20|13704.7|13644.7|13709.8|13649.8|13709.8|13649.8|13704.7|13644.7|1
1633350880000|2021-10-04 12:34:40|13707.3|13647.3|13707.3|13647.3|13707.3|13647.3|13707.3|13647.3|0
1633351100000|2021-10-04 12:38:20|13719.9|13659.9|13718.7|13658.7|13719.9|13659.9|13718.7|13658.7|3
1633351110000|2021-10-04 12:38:30|13717.4|13657.4|13717.4|13657.4|13717.4|13657.4|13717.4|13657.4|0
1633351120000|2021-10-04 12:38:40|13724.5|13664.5|13734.9|13674.9|13734.9|13674.9|13724.5|13664.5|0
1633351140000|2021-10-04 12:39:00|13733.5|13673.5|13730|13670|13733.5|13673.5|13730|13670|1
1633351200000|2021-10-04 12:40:00|13731.2|13671.2|13733.7|13673.7|13733.7|13673.7|13731.2|13671.2|0
1633351250000|2021-10-04 12:40:50|13731.2|13671.2|13731.2|13671.2|13732.4|13672.4|13731.2|13671.2|0
1633351320000|2021-10-04 12:42:00|13733.7|13673.7|13713.7|13673.7|13733.7|13673.7|13713.7|13673.7|0
1633351410000|2021-10-04 12:43:30|13704.5|13680.5|13707.1|13683.1|13727.2|13683.1|13704.5|13667.2|0
1633351420000|2021-10-04 12:43:40|13704.4|13680.4|13724.9|13684.9|13724.9|13684.9|13704.4|13679.6|2
1633351450000|2021-10-04 12:44:10|13729.9|13689.9|13728.6|13688.6|13738.7|13689.9|13728.6|13678.7|1
1633351470000|2021-10-04 12:44:30|13729.9|13689.9|13729.9|13689.9|13729.9|13689.9|13729.9|13689.9|0
1633351480000|2021-10-04 12:44:40|13732.4|13692.4|13732.4|13692.4|13732.4|13692.4|13731.1|13691.1|0
1633351630000|2021-10-04 12:47:10|||||||||1
1633351760000|2021-10-04 12:49:20|13737.4|13697.4|13737.4|13697.4|13737.4|13697.4|13737.4|13697.4|1
1633351800000|2021-10-04 12:50:00|13730.6|13706.6|13734.4|13710.4|13734.4|13710.4|13730.6|13706.6|1
1633351810000|2021-10-04 12:50:10|13736.9|13712.9|13754.4|13730.4|13754.4|13730.4|13736.9|13712.9|6
1633351830000|2021-10-04 12:50:30|13755.7|13731.7|13755.7|13731.7|13755.7|13731.7|13755.7|13731.7|0
1633351880000|2021-10-04 12:51:20|||||||||2
1633351890000|2021-10-04 12:51:30|13786.2|13726.2|13786.2|13726.2|13786.2|13726.2|13786.2|13726.2|2
1633352020000|2021-10-04 12:53:40|13783.6|13723.6|13783.6|13723.6|13783.6|13723.6|13783.6|13723.6|2
1633352040000|2021-10-04 12:54:00|13754.9|13694.9|13754.9|13694.9|13754.9|13694.9|13754.9|13694.9|2
1633352050000|2021-10-04 12:54:10|13739.9|13699.9|13754.9|13694.9|13754.9|13699.9|13739.9|13692.4|0
1633352150000|2021-10-04 12:55:50|13753.7|13693.7|13754.9|13694.9|13754.9|13701.2|13741.2|13691.1|0
1633352160000|2021-10-04 12:56:00|13752.5|13692.5|13747.4|13687.4|13754.9|13694.9|13705.6|13681.6|8
1633352220000|2021-10-04 12:57:00|13749.9|13689.9|13749.9|13689.9|13749.9|13689.9|13747.4|13687.4|0
1633352230000|2021-10-04 12:57:10|13748.7|13688.7|13736.2|13696.2|13748.7|13696.2|13736.2|13688.7|0
1633352240000|2021-10-04 12:57:20|13734.9|13694.9|13749.9|13689.9|13749.9|13694.9|13734.9|13689.9|0
1633352280000|2021-10-04 12:58:00|13724.8|13700.8|13719.4|13695.4|13724.8|13700.8|13719.4|13695.4|2
1633352290000|2021-10-04 12:58:10|13714.4|13690.4|13719.4|13695.4|13719.4|13695.4|13714.4|13690.4|4
1633352340000|2021-10-04 12:59:00|||||||||1
1633352450000|2021-10-04 13:00:50|13713.6|13673.6|13721.1|13661.1|13721.1|13673.6|13713.6|13661.1|4
1633352470000|2021-10-04 13:01:10|13722.4|13662.4|13722.4|13662.4|13722.4|13662.4|13722.4|13662.4|0
1633352570000|2021-10-04 13:02:50|13704.9|13664.9|13704.9|13664.9|13704.9|13664.9|13704.9|13664.9|0
1633352700000|2021-10-04 13:05:00|13712.6|13652.6|13712.6|13652.6|13712.6|13652.6|13712.6|13652.6|0
1633352710000|2021-10-04 13:05:10|13707.4|13647.4|13709.9|13649.9|13709.9|13649.9|13707.4|13647.4|0
1633352720000|2021-10-04 13:05:20|13712.4|13652.4|13709.9|13649.9|13712.4|13652.4|13709.9|13649.9|0
1633352920000|2021-10-04 13:08:40|13710|13650|13710|13650|13710|13650|13710|13650|0
1633353030000|2021-10-04 13:10:30|13707.5|13647.5|13691.3|13651.3|13707.5|13651.3|13691.3|13642.5|2
1633353040000|2021-10-04 13:10:40|13687.5|13647.5|13685|13645|13687.5|13654.3|13674.5|13642.5|1
1633353050000|2021-10-04 13:10:50|13682.5|13642.5|13685|13645|13685|13645|13682.5|13642.5|0
1633353100000|2021-10-04 13:11:40|13687.5|13647.5|13687.5|13647.5|13687.5|13647.5|13687.5|13647.5|1
1633353320000|2021-10-04 13:15:20|13682|13658|13688.8|13648.8|13688.8|13658|13682|13648.8|1
1633353330000|2021-10-04 13:15:30|13687.5|13647.5|13687.5|13647.5|13687.5|13647.5|13687.5|13647.5|0
1633353370000|2021-10-04 13:16:10|13677|13653|13707.6|13647.6|13710|13658|13677|13643.5|3
1633353380000|2021-10-04 13:16:20|13703.8|13643.8|13703.8|13643.8|13703.8|13643.8|13703.8|13643.8|0
1633353460000|2021-10-04 13:17:40|13702.5|13642.5|13702.5|13642.5|13702.5|13642.5|13702.5|13642.5|0
1633353570000|2021-10-04 13:19:30|13695|13655|13695|13655|13695|13655|13695|13655|0
1633353580000|2021-10-04 13:19:40|13696.2|13656.2|13695|13655|13696.3|13656.3|13695|13655|0
1633353590000|2021-10-04 13:19:50|13710|13650|13669.6|13645.6|13710|13650|13669.6|13638.3|1
1633353640000|2021-10-04 13:20:40|13666.1|13642.1|13666.1|13642.1|13666.1|13642.1|13666.1|13642.1|2
1633353650000|2021-10-04 13:20:50|13661.9|13637.9|13660.9|13636.9|13664.5|13640.5|13660.9|13636.9|1
1633353660000|2021-10-04 13:21:00|13657|13633|13657|13633|13657|13633|13657|13633|0
1633353680000|2021-10-04 13:21:20|13697.5|13637.5|13685|13625|13697.5|13637.5|13685|13625|4
1633353700000|2021-10-04 13:21:40|13686.3|13626.3|13686.3|13626.3|13686.3|13626.3|13686.3|13626.3|0
1633353710000|2021-10-04 13:21:50|13691.3|13631.3|13692.5|13632.5|13692.5|13632.5|13691.3|13631.3|0
1633353720000|2021-10-04 13:22:00|13693.8|13633.8|13693.8|13633.8|13693.8|13633.8|13693.8|13633.8|0
1633353740000|2021-10-04 13:22:20|13696.2|13636.2|13698.8|13638.8|13698.8|13638.8|13696.2|13636.2|0
1633353760000|2021-10-04 13:22:40|13676.1|13652.1|13676.1|13652.1|13676.1|13652.1|13676.1|13652.1|0
1633353770000|2021-10-04 13:22:50|13670.8|13646.8|13670.8|13646.8|13670.8|13646.8|13670.8|13646.8|0
1633353930000|2021-10-04 13:25:30|13703.8|13643.8|13705|13645|13705|13645|13703.8|13643.8|2
1633353940000|2021-10-04 13:25:40|13708.8|13648.8|13703.8|13643.8|13708.8|13648.8|13703.8|13643.8|1
1633354000000|2021-10-04 13:26:40|13702.6|13642.6|13701.3|13641.3|13702.6|13642.6|13701.3|13641.3|0
1633354040000|2021-10-04 13:27:20|13696.3|13636.3|13696.3|13636.3|13696.3|13636.3|13696.3|13636.3|0
1633354050000|2021-10-04 13:27:30|13695|13635|13695|13635|13695|13635|13695|13635|4
1633354120000|2021-10-04 13:28:40|13698.7|13638.7|13698.7|13638.7|13698.7|13638.7|13698.7|13638.7|0
1633354160000|2021-10-04 13:29:20|13701.2|13641.2|13701.2|13641.2|13701.2|13641.2|13701.2|13641.2|0
1633354170000|2021-10-04 13:29:30|13702.4|13642.4|13703.7|13643.7|13703.7|13643.7|13702.4|13642.4|0
1633354180000|2021-10-04 13:29:40|13702.5|13642.5|13703.7|13643.7|13703.7|13643.7|13700|13640|0
1633354450000|2021-10-04 13:34:10|13704.9|13644.9|13704.9|13644.9|13704.9|13644.9|13704.9|13644.9|0
1633354470000|2021-10-04 13:34:30|13707.5|13647.5|13707.5|13647.5|13707.5|13647.5|13707.5|13647.5|0
1633354480000|2021-10-04 13:34:40|13698.7|13658.7|13698.7|13658.7|13698.7|13658.7|13698.7|13658.7|0
1633354490000|2021-10-04 13:34:50|13695.6|13671.6|13699.5|13675.5|13699.5|13675.5|13695.6|13671.6|0
1633354500000|2021-10-04 13:35:00|13707.5|13647.5|13696.4|13656.4|13707.5|13656.4|13696.4|13646.2|1
1633354510000|2021-10-04 13:35:10|13695|13655|13684.7|13660.7|13695|13660.7|13684.7|13655|0
1633354530000|2021-10-04 13:35:30|13682|13658|13682|13658|13682|13658|13682|13658|0
1633354570000|2021-10-04 13:36:10|||||||||1
1633354600000|2021-10-04 13:36:40|13683.4|13659.4|13683.4|13659.4|13683.4|13659.4|13683.4|13659.4|0
1633354780000|2021-10-04 13:39:40|13682.1|13658.1|13682.1|13658.1|13682.1|13658.1|13682.1|13658.1|0
1633354870000|2021-10-04 13:41:10|13694.8|13654.8|13683.4|13659.4|13694.8|13659.4|13683.4|13654.8|2
1633354990000|2021-10-04 13:43:10|13682.1|13658.1|13682.1|13658.1|13682.1|13658.1|13682.1|13658.1|0
1633355140000|2021-10-04 13:45:40|13692.4|13652.4|13692.4|13652.4|13692.4|13652.4|13692.4|13652.4|1
1633355180000|2021-10-04 13:46:20|13708.9|13648.9|13708.9|13648.9|13708.9|13648.9|13708.9|13648.9|1
1633355190000|2021-10-04 13:46:30|13700.1|13660.1|13700.1|13660.1|13700.1|13660.1|13700.1|13660.1|0
1633355210000|2021-10-04 13:46:50|13701.3|13661.3|13702.6|13662.6|13702.6|13662.6|13701.3|13661.3|0
1633355870000|2021-10-04 13:57:50|13693.4|13669.4|13692.1|13668.1|13693.4|13669.4|13692.1|13668.1|0
1633356000000|2021-10-04 14:00:00|13690.9|13666.9|13693.3|13669.3|13693.3|13669.3|13687.1|13663.1|4
1633356010000|2021-10-04 14:00:10|13694.6|13670.6|13694.6|13670.6|13694.6|13670.6|13694.6|13670.6|0
1633356090000|2021-10-04 14:01:30|13689.6|13665.6|13694.6|13670.6|13694.6|13670.6|13689.6|13665.6|1
1633356140000|2021-10-04 14:02:20|13697.1|13673.1|13697.1|13673.1|13697.1|13673.1|13694.6|13670.6|0
1633356190000|2021-10-04 14:03:10|13695.9|13671.9|13692.1|13668.1|13695.9|13671.9|13689.6|13665.6|4
1633356200000|2021-10-04 14:03:20|13694.5|13670.5|13722.8|13682.8|13722.8|13682.8|13694.5|13670.5|3
1633356210000|2021-10-04 14:03:30|13720.3|13680.3|13720.3|13680.3|13720.3|13680.3|13720.3|13680.3|0
1633356220000|2021-10-04 14:03:40|13709.8|13685.8|13709.8|13685.8|13709.8|13685.8|13709.8|13685.8|0
1633356240000|2021-10-04 14:04:00|13707.3|13683.3|13707.3|13683.3|13707.3|13683.3|13707.3|13683.3|0
1633356250000|2021-10-04 14:04:10|13709.8|13685.8|13709.8|13685.8|13709.8|13685.8|13709.8|13685.8|0
1633356260000|2021-10-04 14:04:20|13721.3|13681.3|13721.3|13681.3|13721.3|13681.3|13721.3|13681.3|0
1633356270000|2021-10-04 14:04:30|13725.3|13685.3|13725.3|13685.3|13725.3|13685.3|13725.3|13685.3|0
1633356280000|2021-10-04 14:04:40|13707.3|13683.3|13726.5|13666.5|13726.5|13683.3|13707.3|13664|9
1633356290000|2021-10-04 14:04:50|13722.8|13682.8|13709.8|13685.8|13724|13685.8|13709.8|13680.3|0
1633356300000|2021-10-04 14:05:00|13707.3|13683.3|13707.3|13683.3|13707.3|13683.3|13707.3|13683.3|0
1633356310000|2021-10-04 14:05:10|13710.3|13670.3|13727.8|13667.8|13727.8|13670.3|13710.3|13667.8|0
1633356330000|2021-10-04 14:05:30|13725.3|13665.3|13725.3|13665.3|13725.3|13665.3|13725.3|13665.3|0
1633356340000|2021-10-04 14:05:40|13714.1|13674.1|13727.8|13667.8|13727.8|13674.1|13712.8|13667.8|0
1633356390000|2021-10-04 14:06:30|||||||||1
1633356420000|2021-10-04 14:07:00|13721.5|13681.5|13721.5|13681.5|13721.5|13681.5|13718.8|13678.8|0
1633356500000|2021-10-04 14:08:20|||||||||2
1633356570000|2021-10-04 14:09:30|13737.4|13677.4|13751.5|13691.5|13751.5|13691.5|13737.4|13677.4|2
1633356590000|2021-10-04 14:09:50|13749|13689|13746.5|13686.5|13749|13689|13746.5|13686.5|0
1633356600000|2021-10-04 14:10:00|13741.5|13681.5|13750.2|13690.2|13750.2|13690.2|13741.5|13681.5|0
1633356610000|2021-10-04 14:10:10|13751.5|13691.5|13751.5|13691.5|13751.5|13691.5|13751.5|13691.5|1
1633356620000|2021-10-04 14:10:20|13746.5|13686.5|13742.8|13682.8|13746.5|13686.5|13742.8|13682.8|0
1633356630000|2021-10-04 14:10:30|13741.5|13681.5|13741.5|13681.5|13741.5|13681.5|13741.5|13681.5|0
1633356640000|2021-10-04 14:10:40|13744|13684|13751.5|13691.5|13751.5|13691.5|13744|13684|0
1633356720000|2021-10-04 14:12:00|||||||||1
1633356800000|2021-10-04 14:13:20|13742.3|13682.3|13719|13679|13742.3|13692|13716|13679|1
1633356820000|2021-10-04 14:13:40|||||||||1
1633356830000|2021-10-04 14:13:50|||||||||1
1633356930000|2021-10-04 14:15:30|||||||||1
1633357000000|2021-10-04 14:16:40|13739|13680.2|13741.5|13681.5|13741.5|13681.5|13739|13680.2|0
1633357020000|2021-10-04 14:17:00|13740.3|13680.3|13740.2|13680.2|13741.5|13681.5|13734|13674|0
1633357030000|2021-10-04 14:17:10|13741.5|13681.5|13741.5|13681.5|13741.5|13681.5|13741.5|13681.5|0
1633357040000|2021-10-04 14:17:20|||||||||1
1633357070000|2021-10-04 14:17:50|13743.9|13683.9|13746.5|13686.5|13746.5|13686.5|13743.9|13683.9|0
1633357150000|2021-10-04 14:19:10|||||||||2
1633357240000|2021-10-04 14:20:40|13745.3|13685.3|13740.3|13680.3|13746.5|13686.5|13737.8|13677.8|0
1633357260000|2021-10-04 14:21:00|13739|13679|13739|13679|13739|13679|13739|13679|1
1633357370000|2021-10-04 14:22:50|||||||||1
1633357380000|2021-10-04 14:23:00|13723.1|13683.1|13717.7|13677.7|13723.1|13683.1|13714|13674|0
1633357390000|2021-10-04 14:23:10|13717.8|13677.8|13746.5|13686.5|13746.5|13686.5|13717.8|13676.1|1
1633357400000|2021-10-04 14:23:20|13744.1|13684.1|13744.1|13684.1|13745.3|13685.3|13744.1|13684.1|0
1633357410000|2021-10-04 14:23:30|13742.8|13682.8|13742.8|13682.8|13742.8|13682.8|13742.8|13682.8|0
1633357470000|2021-10-04 14:24:30|||||||||1
1633357580000|2021-10-04 14:26:20|||||||||2
1633357690000|2021-10-04 14:28:10|||||||||1
1633357740000|2021-10-04 14:29:00|13742.9|13682.9|13742.9|13682.9|13742.9|13682.9|13742.9|13682.9|0
1633357860000|2021-10-04 14:31:00|||||||||15
1633357960000|2021-10-04 14:32:40|13745.2|13685.2|13746.5|13706.5|13746.5|13706.5|13741.3|13685.2|0
1633357970000|2021-10-04 14:32:50|13747.9|13707.9|13745.4|13705.4|13749|13709|13745.4|13705.4|2
1633358010000|2021-10-04 14:33:30|||||||||2
1633358080000|2021-10-04 14:34:40|13736.2|13712.2|13736.2|13712.2|13736.2|13712.2|13736.2|13712.2|0
1633358090000|2021-10-04 14:34:50|13744.1|13704.1|13745.4|13705.4|13745.4|13712.2|13729.9|13704.1|0
1633358100000|2021-10-04 14:35:00|13741.4|13701.4|13749.1|13689.1|13749.1|13701.4|13737.9|13689.1|1
1633358110000|2021-10-04 14:35:10|13737.9|13697.9|13721.1|13697.1|13749.1|13697.9|13721.1|13687.7|0
1633358120000|2021-10-04 14:35:20|13732.6|13692.6|13740.4|13680.4|13747.7|13692.6|13732.6|13680.4|1
1633358130000|2021-10-04 14:35:30|||||||||1
1633358140000|2021-10-04 14:35:40|13738|13678|13735.4|13675.4|13738|13678|13735.4|13675.4|0
1633358260000|2021-10-04 14:37:40|||||||||2
1633358330000|2021-10-04 14:38:50|13736.6|13676.6|13737.9|13677.9|13737.9|13677.9|13736.6|13676.6|0
1633358400000|2021-10-04 14:40:00|13736.6|13676.6|13736.6|13676.6|13736.6|13676.6|13736.6|13676.6|0
1633358410000|2021-10-04 14:40:10|13744.1|13684.1|13749.1|13689.1|13749.1|13689.1|13744.1|13684.1|1
1633358520000|2021-10-04 14:42:00|||||||||1
1633358550000|2021-10-04 14:42:30|13744.1|13684.1|13745.3|13685.3|13745.3|13685.3|13744.1|13684.1|1
1633358560000|2021-10-04 14:42:40|13746.6|13686.6|13746.6|13686.6|13746.6|13686.6|13746.6|13686.6|0
1633358590000|2021-10-04 14:43:10|13745.4|13685.4|13739.1|13679.1|13745.4|13685.4|13739.1|13679.1|0
1633358620000|2021-10-04 14:43:40|13744.1|13684.1|13746.6|13686.6|13746.6|13686.6|13742.9|13682.9|0
1633358640000|2021-10-04 14:44:00|13743.9|13683.9|13745.3|13685.3|13745.3|13685.3|13743.9|13683.9|2
1633358780000|2021-10-04 14:46:20|13742.8|13682.8|13740.4|13680.4|13742.8|13682.8|13740.4|13680.4|0
1633358790000|2021-10-04 14:46:30|13737.8|13677.8|13737.8|13677.8|13737.8|13677.8|13737.8|13677.8|0
1633358800000|2021-10-04 14:46:40|13739.1|13679.1|13739.1|13679.1|13739.1|13679.1|13739.1|13679.1|0
1633358820000|2021-10-04 14:47:00|13740.3|13680.3|13740.3|13680.3|13740.3|13680.3|13740.3|13680.3|0
1633358860000|2021-10-04 14:47:40|13739.1|13679.1|13739.1|13679.1|13739.1|13679.1|13739.1|13679.1|0
1633358920000|2021-10-04 14:48:40|13741.5|13681.5|13740.3|13680.3|13742.8|13682.8|13740.3|13680.3|0
1633358980000|2021-10-04 14:49:40|13735.3|13675.3|13742.8|13682.8|13742.8|13682.8|13735.3|13675.3|0
1633359240000|2021-10-04 14:54:00|13735.3|13675.3|13732.8|13672.8|13735.3|13675.3|13730.3|13670.3|1
1633359250000|2021-10-04 14:54:10|13730.3|13670.3|13732.8|13672.8|13732.8|13672.8|13730.3|13670.3|0
1633359260000|2021-10-04 14:54:20|13730.3|13670.3|13731.5|13671.5|13732.8|13672.8|13730.3|13670.3|0
1633359270000|2021-10-04 14:54:30|13732.8|13672.8|13712.3|13688.3|13732.8|13688.3|13712.3|13670.3|0
1633359430000|2021-10-04 14:57:10|||||||||1
1633359510000|2021-10-04 14:58:30|13740.3|13680.3|13745.3|13685.3|13745.3|13685.3|13740.3|13680.3|1
1633359520000|2021-10-04 14:58:40|13746.6|13686.6|13745.3|13685.3|13746.6|13686.6|13745.3|13685.3|0
1633359530000|2021-10-04 14:58:50|13744.1|13684.1|13742.8|13682.8|13744.1|13684.1|13742.8|13682.8|0
1633359760000|2021-10-04 15:02:40|13750.3|13690.3|13752.8|13692.8|13752.8|13692.8|13750.3|13690.3|1
1633359770000|2021-10-04 15:02:50|13745.3|13705.3|13743.9|13703.9|13752.8|13706.6|13742.7|13692.8|0
1633359780000|2021-10-04 15:03:00|13747.8|13707.8|13747.8|13707.8|13747.8|13707.8|13747.8|13707.8|0
1633359870000|2021-10-04 15:04:30|13744.3|13704.3|13743|13703|13744.3|13704.3|13743|13703|1
1633359930000|2021-10-04 15:05:30|13749.4|13689.4|13742.8|13682.8|13749.4|13689.4|13742.8|13682.8|1
1633360110000|2021-10-04 15:08:30|13740.5|13680.5|13737.8|13677.8|13740.5|13680.5|13737.8|13677.8|0
1633360190000|2021-10-04 15:09:50|13725.8|13701.8|13744.4|13684.4|13744.4|13701.8|13725.8|13684.4|0
1633360200000|2021-10-04 15:10:00|13737.9|13677.9|13737.9|13677.9|13737.9|13677.9|13737.9|13677.9|0
1633360330000|2021-10-04 15:12:10|13707.4|13683.4|13730.4|13670.4|13730.4|13683.4|13707.4|13666.5|1
1633360340000|2021-10-04 15:12:20|13737.9|13677.9|13740.4|13680.4|13740.4|13680.4|13737.9|13677.9|1
1633360490000|2021-10-04 15:14:50|13737.9|13677.9|13737.9|13677.9|13737.9|13677.9|13737.9|13677.9|0
1633360500000|2021-10-04 15:15:00|13739|13679|13737.9|13677.9|13740.4|13680.4|13737.9|13677.9|0
1633360510000|2021-10-04 15:15:10|13740.4|13680.4|13739|13679|13740.4|13680.4|13737.9|13677.9|0
1633360520000|2021-10-04 15:15:20|13739.2|13679.2|13737.9|13677.9|13740.4|13680.4|13737.9|13677.9|0
1633360530000|2021-10-04 15:15:30|13739|13679|13739.2|13679.2|13740.4|13680.4|13737.9|13677.9|0
1633360540000|2021-10-04 15:15:40|13740.4|13680.4|13740.4|13680.4|13740.4|13680.4|13737.9|13677.9|0
1633360550000|2021-10-04 15:15:50|13737.9|13677.9|13740.4|13680.4|13740.4|13680.4|13737.9|13677.9|0
1633360560000|2021-10-04 15:16:00|13737.9|13677.9|13740.4|13680.4|13740.4|13680.4|13737.9|13677.9|0
1633360570000|2021-10-04 15:16:10|13737.9|13677.9|13739.1|13679.1|13740.4|13680.4|13737.9|13677.9|0
1633360580000|2021-10-04 15:16:20|13737.9|13677.9|13743.9|13683.9|13743.9|13683.9|13737.9|13677.9|1
1633360590000|2021-10-04 15:16:30|13747.9|13687.9|13747.9|13687.9|13747.9|13687.9|13747.9|13687.9|0
1633360640000|2021-10-04 15:17:20|13745.2|13685.2|13740.4|13680.4|13745.2|13688|13725.4|13676.6|1
1633360650000|2021-10-04 15:17:30|13737.9|13677.9|13737.9|13677.9|13740.4|13686.7|13725.4|13676.6|0
1633360660000|2021-10-04 15:17:40|13726.7|13686.7|13739.1|13679.1|13740.4|13686.7|13724.1|13677.9|0
1633360670000|2021-10-04 15:17:50|13739.2|13679.2|13739.2|13679.2|13740.4|13686.7|13725.4|13676.6|0
1633360680000|2021-10-04 15:18:00|13737.9|13677.9|13734.1|13674.1|13740.4|13686.7|13725.4|13670.4|0
1633360690000|2021-10-04 15:18:10|13732.9|13672.9|13737.9|13677.9|13737.9|13677.9|13730.4|13670.4|0
1633360700000|2021-10-04 15:18:20|13735.5|13675.5|13737.9|13677.9|13737.9|13677.9|13730.4|13670.4|0
1633360710000|2021-10-04 15:18:30|13735.5|13675.5|13734.2|13674.2|13737.9|13677.9|13730.4|13670.4|0
1633360720000|2021-10-04 15:18:40|13737.9|13677.9|13737.9|13677.9|13742.9|13682.9|13730.4|13670.4|0
1633360730000|2021-10-04 15:18:50|13735.4|13675.4|13736.6|13676.6|13737.9|13677.9|13735.4|13675.4|0
1633360740000|2021-10-04 15:19:00|13737.9|13677.9|13736.6|13676.6|13737.9|13677.9|13735.4|13675.4|0
1633360750000|2021-10-04 15:19:10|13735.4|13675.4|13705.4|13665.4|13737.9|13688.8|13702.9|13662.9|3
1633360770000|2021-10-04 15:19:30|13711.7|13651.7|13709.2|13649.2|13711.7|13651.7|13709.2|13649.2|0
1633360780000|2021-10-04 15:19:40|13711.7|13651.7|13705.4|13665.4|13711.7|13665.4|13705.4|13649.2|0
1633360800000|2021-10-04 15:20:00|13711.7|13651.7|13710.4|13650.4|13711.7|13658|13696.7|13647.9|1
1633360810000|2021-10-04 15:20:10|13710.5|13650.5|13696.7|13656.7|13711.7|13661|13683.7|13646.6|1
1633360820000|2021-10-04 15:20:20|13694.2|13654.2|13696.7|13656.7|13696.7|13661|13681.2|13652.9|1
1633360830000|2021-10-04 15:20:30|13691.1|13667.1|13692.4|13668.4|13692.4|13668.4|13691.1|13667.1|0
1633360850000|2021-10-04 15:20:50|13702.9|13662.9|13705.4|13665.4|13705.4|13665.4|13702.9|13662.9|0
1633360880000|2021-10-04 15:21:20|13702.9|13662.9|13692.4|13668.4|13702.9|13668.4|13692.4|13662.9|0
1633360890000|2021-10-04 15:21:30|13701.6|13661.6|13702.9|13662.9|13702.9|13662.9|13701.6|13661.6|0
1633361100000|2021-10-04 15:25:00|13692.4|13668.4|13687.4|13663.4|13692.4|13668.4|13687.4|13663.4|0
1633361330000|2021-10-04 15:28:50|13685.1|13661.1|13682.4|13658.4|13685.1|13661.1|13682.4|13658.4|2
1633361380000|2021-10-04 15:29:40|13692.8|13652.8|13710.4|13650.4|13710.4|13652.8|13692.8|13650.4|2
1633361410000|2021-10-04 15:30:10|13711.6|13651.6|13711.7|13651.7|13712.9|13652.9|13710.4|13650.4|0
1633361420000|2021-10-04 15:30:20|13711.6|13651.6|13710.4|13650.4|13712.9|13652.9|13710.4|13650.4|0
1633361430000|2021-10-04 15:30:30|13712.9|13652.9|13712.9|13652.9|13712.9|13652.9|13710.4|13650.4|1
1633361700000|2021-10-04 15:35:00|13711.8|13651.8|13711.8|13651.8|13711.8|13651.8|13711.8|13651.8|0
1633361890000|2021-10-04 15:38:10|13712.9|13652.9|13712.9|13652.9|13712.9|13652.9|13712.9|13652.9|1
1633362030000|2021-10-04 15:40:30|13713|13653|13713|13653|13713|13653|13713|13653|0
1633362150000|2021-10-04 15:42:30|13709.3|13649.3|13698.1|13658.1|13709.3|13659.4|13698.1|13649.3|1
1633362160000|2021-10-04 15:42:40|13696.8|13656.8|13696.8|13656.8|13696.8|13656.8|13696.8|13656.8|0
1633362350000|2021-10-04 15:45:50|||||||||5
1633362520000|2021-10-04 15:48:40|13695.6|13655.6|13694.3|13654.3|13706.7|13655.6|13694.3|13646.7|0
1633362550000|2021-10-04 15:49:10|||||||||1
1633362800000|2021-10-04 15:53:20|13685.1|13661.1|13685.1|13661.1|13698.1|13661.1|13685.1|13658.1|2
1633363110000|2021-10-04 15:58:30|13685.2|13661.2|13685.2|13661.2|13685.2|13661.2|13685.2|13661.2|0
1633363200000|2021-10-04 16:00:00|13687.5|13663.5|13688.8|13664.8|13688.8|13664.8|13687.5|13663.5|0
1633363250000|2021-10-04 16:00:50|13686.5|13662.5|13686.5|13662.5|13686.5|13662.5|13686.5|13662.5|1
1633363310000|2021-10-04 16:01:50|||||||||1
1633363320000|2021-10-04 16:02:00|||||||||2
1633363450000|2021-10-04 16:04:10|13712|13652|13712|13652|13712|13652|13712|13652|2
1633363480000|2021-10-04 16:04:40|13709.4|13649.4|13709.4|13649.4|13709.4|13649.4|13709.4|13649.4|1
1633363570000|2021-10-04 16:06:10|13711.9|13651.9|13711.9|13651.9|13711.9|13651.9|13709.4|13649.4|5
1633363580000|2021-10-04 16:06:20|13710.5|13650.5|13710.5|13650.5|13710.5|13650.5|13708|13648|1
1633363700000|2021-10-04 16:08:20|13711.9|13651.9|13713|13653|13713|13653|13711.9|13651.9|1
1633363720000|2021-10-04 16:08:40|13704.2|13664.2|13705.5|13665.5|13705.5|13665.5|13704.2|13664.2|0
1633363760000|2021-10-04 16:09:20|13704.4|13664.4|13703|13663|13704.4|13664.4|13703|13663|0
1633363810000|2021-10-04 16:10:10|||||||||2
1633363840000|2021-10-04 16:10:40|13703.1|13663.1|13705.6|13665.6|13705.6|13665.6|13703.1|13663.1|0
1633363940000|2021-10-04 16:12:20|13706.7|13666.7|13705.6|13665.6|13706.7|13666.7|13705.6|13665.6|0
1633363970000|2021-10-04 16:12:50|13708.1|13668.1|13708.1|13668.1|13708.1|13668.1|13708.1|13668.1|0
1633364030000|2021-10-04 16:13:50|13706.9|13666.9|13706.9|13666.9|13706.9|13666.9|13706.9|13666.9|0
1633364040000|2021-10-04 16:14:00|13708.1|13668.1|13708.1|13668.1|13708.1|13668.1|13708.1|13668.1|0
1633364060000|2021-10-04 16:14:20|||||||||1
1633364200000|2021-10-04 16:16:40|13706.9|13666.9|13706.9|13666.9|13706.9|13666.9|13706.9|13666.9|0
1633364300000|2021-10-04 16:18:20|13709.4|13669.4|13709.4|13669.4|13709.4|13669.4|13709.4|13669.4|0
1633364310000|2021-10-04 16:18:30|||||||||2
1633364550000|2021-10-04 16:22:30|13708.2|13668.2|13708.2|13668.2|13708.2|13668.2|13708.2|13668.2|0
1633364560000|2021-10-04 16:22:40|13705.7|13665.7|13709.4|13669.4|13709.4|13669.4|13705.7|13665.7|3
1633364570000|2021-10-04 16:22:50|13700.2|13676.2|13703.9|13679.9|13703.9|13679.9|13698.9|13674.9|2
1633364580000|2021-10-04 16:23:00|13705.1|13681.1|13703.9|13679.9|13706.3|13682.3|13703.9|13679.9|0
1633364700000|2021-10-04 16:25:00|13720.6|13680.6|13720.6|13680.6|13720.6|13680.6|13720.6|13680.6|1
1633364710000|2021-10-04 16:25:10|13733.1|13673.1|13728.1|13668.1|13734.4|13685.6|13720.6|13668.1|2
1633364730000|2021-10-04 16:25:30|13733.1|13673.1|13730.7|13670.7|13733.1|13684.3|13724.3|13668.1|4
1633364740000|2021-10-04 16:25:40|13728.1|13668.1|13728.1|13668.1|13728.1|13668.1|13728.1|13668.1|0
1633364750000|2021-10-04 16:25:50|13719.3|13679.3|13715.6|13675.6|13719.3|13679.3|13715.6|13675.6|0
1633364770000|2021-10-04 16:26:10|13726.8|13666.8|13728.1|13668.1|13728.1|13679.3|13719.3|13666.8|1
1633364790000|2021-10-04 16:26:30|13720.6|13680.6|13715.6|13675.6|13730.7|13683.1|13715.6|13670.7|1
1633364810000|2021-10-04 16:26:50|13733.1|13673.1|13733.1|13673.1|13735.6|13685.6|13725.6|13668.1|1
1633364820000|2021-10-04 16:27:00|13731.9|13671.9|13728.2|13668.2|13733.1|13673.1|13728.2|13668.2|4
1633364830000|2021-10-04 16:27:10|13729.4|13669.4|13728.2|13668.2|13733.1|13673.1|13728.2|13668.2|1
1633364850000|2021-10-04 16:27:30|13729.4|13669.4|13729.6|13669.6|13730.7|13670.7|13729.4|13669.4|1
1633364860000|2021-10-04 16:27:40|13731.9|13671.9|13733.1|13673.1|13734.6|13685.6|13724.3|13666.9|0
1633364870000|2021-10-04 16:27:50|13724.3|13684.3|13725.6|13685.6|13725.6|13685.6|13724.3|13684.3|0
1633364880000|2021-10-04 16:28:00|13739.4|13679.4|13738.1|13678.1|13741.8|13695.6|13735.6|13678.1|2
1633364890000|2021-10-04 16:28:10|13740.5|13680.5|13735.6|13695.6|13744.4|13698.1|13733.1|13678.1|1
1633364900000|2021-10-04 16:28:20|13748.1|13688.1|13738.1|13678.1|13753.1|13693.1|13738.1|13678.1|1
1633364910000|2021-10-04 16:28:30|13740.6|13680.6|13740.6|13680.6|13748.1|13688.1|13739.4|13679.4|0
1633364920000|2021-10-04 16:28:40|13745.6|13685.6|13743.1|13683.1|13748.1|13688.1|13739.3|13679.3|1
1633364930000|2021-10-04 16:28:50|13738.1|13678.1|13741.9|13681.9|13748.1|13688.1|13738.1|13678.1|0
1633364940000|2021-10-04 16:29:00|13740.6|13680.6|13741.9|13681.9|13745.6|13685.6|13740.6|13680.6|1
1633364950000|2021-10-04 16:29:10|13740.6|13680.6|13740.6|13680.6|13740.6|13680.6|13740.6|13680.6|0
1633364970000|2021-10-04 16:29:30|13743|13683|13743|13683|13743|13683|13743|13683|0
1633364980000|2021-10-04 16:29:40|13740.6|13680.6|13738.1|13678.1|13748.1|13688.1|13738.1|13678.1|0
1633365000000|2021-10-04 16:30:00|13739.3|13679.3|13749.4|13689.4|13749.4|13703.1|13739.3|13679.3|0
1633365010000|2021-10-04 16:30:10|13748.3|13688.3|13749.4|13689.4|13753.1|13704.3|13740.6|13685.6|1
1633365030000|2021-10-04 16:30:30|13740.6|13700.6|13738.3|13698.3|13749.4|13700.6|13738.3|13689.4|0
1633365040000|2021-10-04 16:30:40|13739.3|13699.3|13753.3|13693.3|13753.3|13716.1|13739.3|13685.6|1
1633365050000|2021-10-04 16:30:50|13738.1|13678.1|13738.1|13678.1|13738.1|13678.1|13738.1|13678.1|4
1633365060000|2021-10-04 16:31:00|13739.3|13679.3|13740.6|13680.6|13740.6|13680.6|13739.3|13679.3|0
1633365070000|2021-10-04 16:31:10|||||||||2
1633365120000|2021-10-04 16:32:00|13745.6|13685.6|13746.8|13686.8|13748|13688|13741.8|13681.8|0
1633365130000|2021-10-04 16:32:10|13748.1|13688.1|13735.6|13695.6|13748.1|13695.6|13735.6|13688.1|0
1633365160000|2021-10-04 16:32:40|||||||||1
1633365170000|2021-10-04 16:32:50|13750.6|13690.6|13736.9|13696.9|13750.6|13696.9|13736.9|13688.1|1
1633365180000|2021-10-04 16:33:00|13735.6|13695.6|13749.3|13689.3|13749.3|13695.6|13735.6|13686.8|0
1633365190000|2021-10-04 16:33:10|13750.6|13690.6|13750.6|13690.6|13750.6|13690.6|13750.6|13690.6|0
1633365200000|2021-10-04 16:33:20|13748.1|13688.1|13748.1|13688.1|13748.1|13688.1|13748.1|13688.1|1
1633365250000|2021-10-04 16:34:10|13746.8|13686.8|13745.6|13685.6|13746.8|13686.8|13745.6|13685.6|2
1633365320000|2021-10-04 16:35:20|||||||||2
1633365370000|2021-10-04 16:36:10|13742.1|13682.1|13738.1|13678.1|13742.1|13682.1|13738.1|13678.1|0
1633365390000|2021-10-04 16:36:30|13735.8|13675.8|13736.8|13676.8|13736.8|13676.8|13733.1|13673.1|0
1633365400000|2021-10-04 16:36:40|13738.1|13678.1|13738.1|13678.1|13738.1|13678.1|13738.1|13678.1|0
1633365520000|2021-10-04 16:38:40|13739.3|13679.3|13740.6|13680.6|13740.6|13680.6|13739.3|13679.3|0
1633365560000|2021-10-04 16:39:20|13741.8|13681.8|13743.1|13683.1|13743.1|13683.1|13741.8|13681.8|0
1633365570000|2021-10-04 16:39:30|||||||||2
1633365660000|2021-10-04 16:41:00|13743.2|13683.2|13743.2|13683.2|13743.2|13683.2|13743.2|13683.2|0
1633365670000|2021-10-04 16:41:10|13740.8|13680.8|13743.2|13683.2|13743.2|13683.2|13740.8|13680.8|1
1633365830000|2021-10-04 16:43:50|||||||||1
1633365990000|2021-10-04 16:46:30|13705.2|13681.2|13704|13680|13705.2|13681.2|13704|13680|2
1633366080000|2021-10-04 16:48:00|||||||||2
1633366330000|2021-10-04 16:52:10|||||||||2
1633366460000|2021-10-04 16:54:20|13692.8|13668.8|13689.5|13649.5|13692.8|13668.8|13688.3|13648.3|11
1633366600000|2021-10-04 16:56:40|13709.5||13709.5||13709.5||13709.5||1
1633366620000|2021-10-04 16:57:00|13710.7|13650.7|13710.7|13650.7|13710.7|13650.7|13710.7|13650.7|0
1633366850000|2021-10-04 17:00:50|||||||||1
1633366870000|2021-10-04 17:01:10|||||||||1
1633366880000|2021-10-04 17:01:20|||||||||1
1633366890000|2021-10-04 17:01:30|||||||||1
1633366900000|2021-10-04 17:01:40|||||||||1
1633366920000|2021-10-04 17:02:00|||||||||1
1633366930000|2021-10-04 17:02:10|||||||||1
1633366940000|2021-10-04 17:02:20|||||||||1
1633366960000|2021-10-04 17:02:40|||||||||1
1633366970000|2021-10-04 17:02:50|||||||||1
1633366990000|2021-10-04 17:03:10|||||||||1
1633367000000|2021-10-04 17:03:20|||||||||1
1633367020000|2021-10-04 17:03:40|||||||||1
1633367040000|2021-10-04 17:04:00|||||||||1
1633367060000|2021-10-04 17:04:20|||||||||1
1633367080000|2021-10-04 17:04:40|||||||||1
1633367090000|2021-10-04 17:04:50|||||||||2
1633367100000|2021-10-04 17:05:00|||||||||1
1633367120000|2021-10-04 17:05:20|||||||||1
1633367140000|2021-10-04 17:05:40|||||||||1
1633367160000|2021-10-04 17:06:00|||||||||1
1633367190000|2021-10-04 17:06:30|||||||||1
1633367210000|2021-10-04 17:06:50|||||||||1
1633367240000|2021-10-04 17:07:20|||||||||1
1633367270000|2021-10-04 17:07:50|||||||||1
1633367300000|2021-10-04 17:08:20|||||||||1
1633367320000|2021-10-04 17:08:40|13712.1|13652.1|13700|13676|13712.1|13676|13700|13652.1|0
1633367330000|2021-10-04 17:08:50|13706.6|13682.6|13706.6|13682.6|13706.6|13682.6|13706.6|13682.6|1
1633367340000|2021-10-04 17:09:00|||||||||2
1633367360000|2021-10-04 17:09:20|||||||||1
1633367400000|2021-10-04 17:10:00|||||||||1
1633367430000|2021-10-04 17:10:30|13687.7|13663.7|13709.3|13649.3|13709.3|13663.7|13687.7|13649.3|1
1633367440000|2021-10-04 17:10:40|13713.2|13653.2|13713.2|13653.2|13713.2|13653.2|13713.2|13653.2|1
1633367470000|2021-10-04 17:11:10|13720.3|13660.3|13720.7|13660.7|13728.2|13668.2|13720.3|13660.3|0
1633367480000|2021-10-04 17:11:20|13720.8|13660.8|13720.8|13660.8|13720.8|13660.8|13720.8|13660.8|1
1633367490000|2021-10-04 17:11:30|13718.3|13658.3|13723.3|13663.3|13723.3|13663.3|13715.8|13655.8|0
1633367500000|2021-10-04 17:11:40|13724.4|13664.4|13722.1|13662.1|13724.6|13664.6|13722.1|13662.1|0
1633367520000|2021-10-04 17:12:00|13720.8|13660.8|13718.3|13658.3|13720.8|13660.8|13718.3|13658.3|1
1633367540000|2021-10-04 17:12:20|13725.9|13665.9|13727.1|13667.1|13727.1|13667.1|13725.9|13665.9|0
1633367560000|2021-10-04 17:12:40|13723.4|13663.4|13727.1|13667.1|13727.1|13667.1|13723.4|13663.4|0
1633367570000|2021-10-04 17:12:50|||||||||1
1633367590000|2021-10-04 17:13:10|||||||||1
1633367620000|2021-10-04 17:13:40|||||||||1
1633367640000|2021-10-04 17:14:00|13702|13678|13719.1|13659.1|13719.1|13678|13692.9|13659.1|1
1633367650000|2021-10-04 17:14:10|13727.1|13667.1|13727.1|13667.1|13727.1|13667.1|13727.1|13667.1|0
1633367660000|2021-10-04 17:14:20|13730.6|13670.6|13725.9|13665.9|13732.1|13672.1|13725.9|13665.9|0
1633367670000|2021-10-04 17:14:30|||||||||1
1633367710000|2021-10-04 17:15:10|13727.1|13667.1|13727.1|13667.1|13727.1|13667.1|13727.1|13667.1|0
1633367730000|2021-10-04 17:15:30|||||||||1
1633367770000|2021-10-04 17:16:10|13725.9|13665.9|13727.1|13667.1|13727.1|13667.1|13724.6|13664.6|0
1633367790000|2021-10-04 17:16:30|||||||||1
1633367820000|2021-10-04 17:17:00|13730.6|13670.6|13733.4|13673.4|13734.6|13674.6|13730.6|13670.6|0
1633367830000|2021-10-04 17:17:10|13732.1|13672.1|13732.1|13672.1|13732.1|13672.1|13732.1|13672.1|0
1633367840000|2021-10-04 17:17:20|13729.6|13669.6|13727.1|13667.1|13729.6|13669.6|13727.1|13667.1|2
1633367850000|2021-10-04 17:17:30|13732.1|13672.1|13733.3|13673.3|13733.3|13673.3|13732.1|13672.1|0
1633367860000|2021-10-04 17:17:40|13734.6|13674.6|13734.6|13674.6|13734.6|13674.6|13734.6|13674.6|1
1633367880000|2021-10-04 17:18:00|13735.8|13675.8|13733.4|13673.4|13737.1|13677.1|13733.4|13673.4|0
1633367910000|2021-10-04 17:18:30|13735.8|13675.8|13737.1|13677.1|13737.1|13677.1|13735.8|13675.8|0
1633367930000|2021-10-04 17:18:50|||||||||1
1633368010000|2021-10-04 17:20:10|13730.9|13670.9|13737.1|13677.1|13737.1|13677.1|13730.9|13670.9|1
1633368060000|2021-10-04 17:21:00|13739.6|13679.6|13738.4|13678.4|13739.8|13679.8|13738.4|13678.4|0
1633368070000|2021-10-04 17:21:10|13740.8|13680.8|13743.4|13683.4|13743.4|13683.4|13740.8|13680.8|0
1633368090000|2021-10-04 17:21:30|||||||||2
1633368100000|2021-10-04 17:21:40|||||||||1
1633368200000|2021-10-04 17:23:20|||||||||1
1633368210000|2021-10-04 17:23:30|13745.9|13685.9|13737.1|13697.1|13745.9|13697.1|13737.1|13685.9|0
1633368220000|2021-10-04 17:23:40|13738.4|13698.4|13738.4|13698.4|13738.4|13698.4|13738.4|13698.4|0
1633368240000|2021-10-04 17:24:00|13749.6|13689.6|13739.8|13699.8|13749.6|13699.8|13739.8|13689.6|0
1633368250000|2021-10-04 17:24:10|13738.4|13698.4|13738.4|13698.4|13738.4|13698.4|13738.4|13698.4|0
1633368290000|2021-10-04 17:24:50|13737.3|13697.3|13735.9|13695.9|13737.3|13697.3|13735.9|13695.9|0
1633368310000|2021-10-04 17:25:10|13730.9|13670.9|13738.4|13678.4|13738.4|13678.4|13728.4|13668.4|3
1633368320000|2021-10-04 17:25:20|13735.9|13675.9|13743.4|13683.4|13743.4|13683.4|13730.9|13670.9|0
1633368340000|2021-10-04 17:25:40|13740.9|13680.9|13728.4|13688.4|13740.9|13688.4|13728.4|13680.9|2
1633368350000|2021-10-04 17:25:50|13725.9|13685.9|13728.4|13688.4|13728.4|13688.4|13725.9|13685.9|0
1633368400000|2021-10-04 17:26:40|13743.4|13683.4|13740.9|13680.9|13748.4|13688.4|13740.9|13680.9|0
1633368420000|2021-10-04 17:27:00|13728.4|13688.4|13743.3|13683.3|13743.3|13690.9|13728.4|13683.3|0
1633368430000|2021-10-04 17:27:10|13737.1|13697.1|13738.4|13698.4|13738.4|13698.4|13737.1|13697.1|1
1633368440000|2021-10-04 17:27:20|13745.9|13685.9|13745.9|13685.9|13745.9|13685.9|13745.9|13685.9|1
1633368450000|2021-10-04 17:27:30|13737.1|13697.1|13737.1|13697.1|13737.1|13697.1|13737.1|13697.1|0
1633368460000|2021-10-04 17:27:40|13750.8|13690.8|13753.4|13693.4|13753.4|13693.4|13750.8|13690.8|0
1633368470000|2021-10-04 17:27:50|13711|13671|13714.8|13654.8|13714.8|13671|13677.1|13651|7
1633368480000|2021-10-04 17:28:00|13719.8|13659.8|13728.6|13668.6|13728.6|13668.6|13719.8|13659.8|0
1633368500000|2021-10-04 17:28:20|13726.1|13666.1|13726.1|13666.1|13726.1|13666.1|13726.1|13666.1|1
1633368510000|2021-10-04 17:28:30|13728.6|13668.6|13721.1|13681.1|13731.1|13681.1|13716.1|13667.3|2
1633368520000|2021-10-04 17:28:40|13723.6|13683.6|13723.6|13683.6|13723.6|13683.6|13723.6|13683.6|0
1633368530000|2021-10-04 17:28:50|13716.8|13692.8|13726|13686|13726|13692.8|13716.8|13686|1
1633368540000|2021-10-04 17:29:00|13719.1|13695.1|13757.1|13697.1|13757.1|13699|13713|13683.5|25
1633368550000|2021-10-04 17:29:10|13753|13713|13758.5|13718.5|13761|13730.1|13753|13697.1|2
1633368560000|2021-10-04 17:29:20|13759.6|13719.6|13755.5|13731.5|13761|13731.5|13755.5|13719.6|4
1633368570000|2021-10-04 17:29:30|13763.6|13723.6|13793.6|13753.6|13793.6|13761.6|13755.5|13723.6|5
1633368580000|2021-10-04 17:29:40|13785.5|13761.5|13792.3|13732.3|13796.1|13761.5|13750.5|13718.6|13
1633368590000|2021-10-04 17:29:50|13794.8|13734.8|13788.5|13728.5|13794.8|13734.8|13783.5|13723.5|7
1633368600000|2021-10-04 17:30:00|13783.5|13723.5|13781|13721|13783.5|13723.5|13781|13721|1
1633368610000|2021-10-04 17:30:10|13766|13706|13772.1|13712.1|13772.1|13712.1|13766|13706|1
1633368630000|2021-10-04 17:30:30|13769.6|13709.6|13764.6|13704.6|13769.6|13709.6|13764.6|13704.6|0
1633368640000|2021-10-04 17:30:40|13768.2|13708.2|13768.2|13708.2|13768.2|13708.2|13768.2|13708.2|0
1633368660000|2021-10-04 17:31:00|13772.1|13712.1|13772.1|13712.1|13772.1|13712.1|13772.1|13712.1|0
1633368720000|2021-10-04 17:32:00|||||||||1
1633368830000|2021-10-04 17:33:50|||||||||1
1633368880000|2021-10-04 17:34:40|13774.5|13714.5|13781|13721|13781|13721|13774.5|13714.5|0
1633368890000|2021-10-04 17:34:50|13772.2|13732.2|13772.2|13732.2|13772.2|13732.2|13772.2|13732.2|0
1633368900000|2021-10-04 17:35:00|13773.5|13733.5|13773.5|13733.5|13773.5|13733.5|13773.5|13733.5|0
1633368920000|2021-10-04 17:35:20|13770.5|13746.5|13770.5|13746.5|13770.5|13746.5|13770.5|13746.5|1
1633369000000|2021-10-04 17:36:40|13783.8|13723.8|13778.5|13718.5|13783.8|13723.8|13778.5|13718.5|2
1633369030000|2021-10-04 17:37:10|13778.6|13738.6|13778.6|13738.6|13778.6|13738.6|13778.6|13738.6|0
1633369090000|2021-10-04 17:38:10|13781|13721|13781|13721|13781|13721|13781|13721|3
1633369110000|2021-10-04 17:38:30|13779.7|13719.7|13779.7|13719.7|13779.7|13719.7|13779.7|13719.7|0
1633369140000|2021-10-04 17:39:00|13777.3|13717.3|13774.7|13714.7|13777.3|13717.3|13774.7|13714.7|0
1633369180000|2021-10-04 17:39:40|13768.8|13708.8|13768.8|13708.8|13768.8|13708.8|13768.8|13708.8|1
1633369200000|2021-10-04 17:40:00|13763.5|13703.5|13763.5|13703.5|13763.5|13703.5|13763.5|13703.5|0
1633369370000|2021-10-04 17:42:50|13762.3|13702.3|13756|13696|13762.3|13702.3|13756|13696|0
1633369380000|2021-10-04 17:43:00|13753.5|13693.5|13754.7|13694.7|13754.7|13694.7|13753.5|13693.5|0
1633369500000|2021-10-04 17:45:00|13746|13686|13749.7|13689.7|13749.7|13689.7|13743.5|13683.5|1
1633369510000|2021-10-04 17:45:10|13746|13686|13746|13686|13749.7|13689.7|13741|13681|0
1633369520000|2021-10-04 17:45:20|13719.8|13695.8|13713.4|13673.4|13746|13695.8|13709.2|13673.4|1
1633369530000|2021-10-04 17:45:30|13700.4|13676.4|13700.4|13676.4|13700.4|13676.4|13700.4|13676.4|1
1633369730000|2021-10-04 17:48:50|13695.4|13671.4|13700.4|13676.4|13700.4|13676.4|13695.4|13671.4|2
1633369780000|2021-10-04 17:49:40|13699.1|13675.1|13697.9|13673.9|13699.1|13675.1|13697.9|13673.9|1
1633369810000|2021-10-04 17:50:10|13699.1|13675.1|13696.7|13672.7|13705.4|13681.4|13696.7|13672.7|2
1633369850000|2021-10-04 17:50:50|13697.9|13673.9|13697.9|13673.9|13697.9|13673.9|13697.9|13673.9|6
1633369870000|2021-10-04 17:51:10|13708.4|13668.4|13708.4|13668.4|13708.4|13668.4|13708.4|13668.4|0
1633369900000|2021-10-04 17:51:40|13720.7|13660.7|13723.4|13663.4|13723.4|13663.4|13720.7|13660.7|0
1633370000000|2021-10-04 17:53:20|13710.2|13686.2|13711.6|13687.6|13713.9|13689.9|13710.2|13686.2|0
1633370010000|2021-10-04 17:53:30|13710.2|13686.2|13710.2|13686.2|13710.2|13686.2|13710.2|13686.2|0
1633370060000|2021-10-04 17:54:20|13712.7|13688.7|13715.2|13691.2|13715.2|13691.2|13712.7|13688.7|1
1633370070000|2021-10-04 17:54:30|13727.1|13667.1|13720.7|13680.7|13728.5|13691.2|13713.9|13667.1|3
1633370080000|2021-10-04 17:54:40|13715.2|13691.2|13717.7|13693.7|13729.9|13693.7|13711.4|13667.1|1
1633370090000|2021-10-04 17:54:50|13713.8|13689.8|13725.9|13665.9|13725.9|13689.8|13713.8|13665.9|1
1633370170000|2021-10-04 17:56:10|13727.1|13667.1|13729.6|13669.6|13729.6|13669.6|13727.1|13667.1|0
1633370190000|2021-10-04 17:56:30|||||||||3
1633370220000|2021-10-04 17:57:00|13728.3|13668.3|13728.3|13668.3|13728.3|13668.3|13728.3|13668.3|0
1633370250000|2021-10-04 17:57:30|13726.9|13666.9|13724.4|13664.4|13726.9|13666.9|13724.4|13664.4|2
1633370350000|2021-10-04 17:59:10|13696.4|13672.4|13696.4|13672.4|13696.4|13672.4|13696.4|13672.4|0
1633370360000|2021-10-04 17:59:20|13699.1|13675.1|13699.1|13675.1|13699.1|13675.1|13699.1|13675.1|1
1633370370000|2021-10-04 17:59:30|13711.9|13651.9|13709.6|13649.6|13713.1|13653.1|13709.6|13649.6|8
1633370380000|2021-10-04 17:59:40|13713.1|13653.1|13714.6|13654.6|13718.1|13658.1|13713.1|13653.1|2
1633370390000|2021-10-04 17:59:50|13713.4|13653.4|13664.1|13640.1|13713.4|13653.4|13664.1|13638.1|1
1633435200000|2021-10-05 12:00:00|13734.5|13674.5|13716.2|13656.2|13734.5|13674.5|13713.3|13653.3|0
1633435210000|2021-10-05 12:00:10|13720.8|13660.8|13715.8|13655.8|13723.3|13663.3|13715.8|13655.8|0
1633435230000|2021-10-05 12:00:30|13718.3|13658.3|13715.8|13655.8|13718.3|13658.3|13715.8|13655.8|0
1633435270000|2021-10-05 12:01:10|13714.7|13654.7|13712.2|13652.2|13715.8|13655.8|13710.8|13650.8|0
1633435280000|2021-10-05 12:01:20|13708.3|13648.3|13708.3|13648.3|13710.8|13650.8|13708.3|13648.3|0
1633435320000|2021-10-05 12:02:00|13701.8|13661.8|13707.2|13667.2|13708.3|13668.3|13701.8|13661.8|0
1633435330000|2021-10-05 12:02:10|13708.3|13668.3|13707.2|13667.2|13708.3|13668.3|13707.2|13667.2|0
1633435340000|2021-10-05 12:02:20|13708.3|13668.3|13707.2|13667.2|13708.3|13668.3|13707.2|13667.2|0
1633435360000|2021-10-05 12:02:40|13708.3|13668.3|13707.2|13667.2|13708.3|13668.3|13707.2|13667.2|0
1633435370000|2021-10-05 12:02:50|13703.3|13663.3|13706|13666|13718.3|13666|13703.3|13658.3|0
1633435380000|2021-10-05 12:03:00|13703.3|13663.3|13709.5|13649.5|13712|13663.3|13679.2|13645.8|3
1633435390000|2021-10-05 12:03:10|13707|13647|13707|13647|13707|13659.3|13683.3|13647|1
1633435940000|2021-10-05 12:12:20|13708.2|13648.2|13709.5|13649.5|13709.5|13649.5|13708.2|13648.2|0
1633435990000|2021-10-05 12:13:10|13712|13652|13712|13652|13712|13652|13712|13652|0
1633436000000|2021-10-05 12:13:20|13713.2|13653.2|13714.5|13654.5|13714.5|13654.5|13713.2|13653.2|0
1633436010000|2021-10-05 12:13:30|13712|13652|13712|13652|13712|13652|13712|13652|0
1633436030000|2021-10-05 12:13:50|13709.7|13649.7|13709.7|13649.7|13709.7|13649.7|13709.7|13649.7|0
1633436050000|2021-10-05 12:14:10|13712|13652|13697.2|13657.2|13712|13658.6|13697.2|13652|0
1633436090000|2021-10-05 12:14:50|13712|13652|13712|13652|13712|13652|13712|13652|0
1633436150000|2021-10-05 12:15:50|13710.9|13650.9|13710.9|13650.9|13710.9|13650.9|13710.9|13650.9|1
1633436180000|2021-10-05 12:16:20|13672.2|13612.2|13662.2|13602.2|13693.4|13633.4|13662.2|13602.2|4
1633436210000|2021-10-05 12:16:50|||||||||1
1633436220000|2021-10-05 12:17:00|13660.9|13600.9|13659.7|13599.7|13660.9|13600.9|13659.7|13599.7|1
1633436340000|2021-10-05 12:19:00|13683.4|13623.4|13682.2|13622.2|13683.4|13623.4|13682.2|13622.2|3
1633436350000|2021-10-05 12:19:10|13684.5|13624.5|13682.2|13622.2|13684.5|13624.5|13682.2|13622.2|0
1633436400000|2021-10-05 12:20:00|13684.7|13624.7|13676.1|13616.1|13684.7|13624.7|13676.1|13616.1|0
1633436410000|2021-10-05 12:20:10|13669.7|13609.7|13672.2|13612.2|13672.2|13612.2|13669.7|13609.7|0
1633436420000|2021-10-05 12:20:20|13670|13610|13662.2|13602.2|13670|13610|13662.2|13602.2|0
1633436430000|2021-10-05 12:20:30|13664.7|13604.7|13672.2|13612.2|13672.2|13612.2|13664.7|13604.7|0
1633436440000|2021-10-05 12:20:40|13671.1|13611.1|13669.8|13609.8|13671.1|13611.1|13669.8|13609.8|0
1633436450000|2021-10-05 12:20:50|13668.6|13608.6|13659.8|13599.8|13668.6|13608.6|13657.3|13597.3|0
1633436480000|2021-10-05 12:21:20|13662|13602|13664.8|13604.8|13664.8|13604.8|13662|13602|0
1633436500000|2021-10-05 12:21:40|13663.4|13603.4|13663.4|13603.4|13663.4|13603.4|13663.4|13603.4|0
1633436550000|2021-10-05 12:22:30|13664.5|13604.5|13668.6|13608.6|13668.6|13608.6|13664.5|13604.5|0
1633436830000|2021-10-05 12:27:10|13667.5|13607.5|13652.9|13612.9|13667.5|13617.5|13648.8|13603.8|0
1633436850000|2021-10-05 12:27:30|13647.5|13607.5|13647.5|13607.5|13647.5|13607.5|13647.5|13607.5|0
1633436940000|2021-10-05 12:29:00|13635|13575|13631.3|13571.3|13635|13575|13631.3|13571.3|2
1633436950000|2021-10-05 12:29:10|13630|13570|13630|13570|13630|13570|13630|13570|0
1633436970000|2021-10-05 12:29:30|13619.8|13559.8|13619.8|13559.8|13619.8|13559.8|13619.8|13559.8|1
1633436980000|2021-10-05 12:29:40|13618.4|13558.4|13580.6|13556.6|13618.4|13563.4|13580.6|13545.7|3
1633436990000|2021-10-05 12:29:50|13578.1|13554.1|13614.8|13554.8|13614.8|13568.6|13578.1|13548.6|2
1633437040000|2021-10-05 12:30:40|13609.3|13585.3|13609.3|13585.3|13609.3|13585.3|13609.3|13585.3|0
1633437050000|2021-10-05 12:30:50|13611.1|13551.1|13612.3|13552.3|13612.3|13552.3|13611.1|13551.1|2
1633437150000|2021-10-05 12:32:30|13611.1|13551.1|13612.3|13552.3|13612.3|13552.3|13611.1|13551.1|1
1633437620000|2021-10-05 12:40:20|13609.8|13549.8|13584.3|13560.3|13611|13560.3|13584.3|13548.2|0
1633437630000|2021-10-05 12:40:30|13568.5|13508.5|13522.5|13482.5|13568.5|13508.5|13522|13482.5|11
1633437710000|2021-10-05 12:41:50|13545|13485|13545|13485|13545|13485|13545|13485|4
1633437790000|2021-10-05 12:43:10|13549.8|13489.8|13549.8|13489.8|13549.8|13489.8|13549.8|13489.8|0
1633437810000|2021-10-05 12:43:30|13567.3|13527.3|13579.8|13519.8|13579.8|13527.3|13567.3|13519.8|0
1633437830000|2021-10-05 12:43:50|13584.8|13524.8|13584.8|13524.8|13584.8|13524.8|13584.8|13524.8|0
1633437880000|2021-10-05 12:44:40|13587.3|13527.3|13587.3|13527.3|13587.3|13527.3|13587.3|13527.3|0
1633437900000|2021-10-05 12:45:00|13589.6|13529.6|13593.5|13533.5|13593.5|13533.5|13589.6|13529.6|0
1633438200000|2021-10-05 12:50:00|13591.2|13531.2|13591|13531|13591.2|13531.2|13590.8|13530.8|0
1633438260000|2021-10-05 12:51:00|13588.3|13528.3|13587.4|13527.4|13588.5|13528.5|13587.4|13527.4|1
1633438270000|2021-10-05 12:51:10|13586|13526|13584.9|13524.9|13586|13526|13583.5|13523.5|1
1633438290000|2021-10-05 12:51:30|13583.5|13523.5|13583.5|13523.5|13583.5|13523.5|13583.5|13523.5|0
1633438390000|2021-10-05 12:53:10|13629.6|13569.6|13626|13566|13629.6|13569.6|13626|13566|13
1633438440000|2021-10-05 12:54:00|13618.5|13558.5|13618.5|13558.5|13618.5|13558.5|13618.5|13558.5|0
1633438460000|2021-10-05 12:54:20|13619.6|13559.6|13621|13561|13621|13561|13619.6|13559.6|0
1633438540000|2021-10-05 12:55:40|13622.4|13562.4|13622.4|13562.4|13622.4|13562.4|13622.4|13562.4|0
1633438570000|2021-10-05 12:56:10|13621|13561|13621|13561|13621|13561|13621|13561|0
1633438640000|2021-10-05 12:57:20|||||||||7
1633438810000|2021-10-05 13:00:10|13613.5|13553.5|13613.5|13553.5|13613.5|13553.5|13613.5|13553.5|0
1633438860000|2021-10-05 13:01:00|13614.7|13554.7|13617.2|13557.2|13617.2|13557.2|13614.7|13554.7|0
1633438910000|2021-10-05 13:01:50|13612.2|13552.2|13612.2|13552.2|13612.2|13552.2|13612.2|13552.2|0
1633438980000|2021-10-05 13:03:00|13607.6|13547.6|13614.4|13554.4|13614.4|13554.4|13607.6|13547.6|0
1633438990000|2021-10-05 13:03:10|13602.2|13542.2|13602.2|13542.2|13602.2|13542.2|13602.2|13542.2|0
1633439460000|2021-10-05 13:11:00|||||||||1
1633439690000|2021-10-05 13:14:50|13601.1|13541.1|13569|13509|13601.1|13541.1|13556.7|13509|12
1633439700000|2021-10-05 13:15:00|13562.2|13502.2|13562.2|13502.2|13562.2|13502.2|13562.2|13502.2|0
1633439710000|2021-10-05 13:15:10|13560.9|13500.9|13562.2|13502.2|13562.2|13502.2|13560.9|13500.9|1
1633440050000|2021-10-05 13:20:50|13559.7|13499.7|13559.7|13499.7|13559.7|13499.7|13559.7|13499.7|0
1633440060000|2021-10-05 13:21:00|13560.9|13500.9|13562.2|13502.2|13562.2|13502.2|13560.9|13500.9|0
1633440070000|2021-10-05 13:21:10|13559.7|13499.7|13561.1|13501.1|13562.2|13502.2|13559.7|13499.7|0
1633440090000|2021-10-05 13:21:30|13559.7|13499.7|13559.7|13499.7|13559.7|13499.7|13559.7|13499.7|0
1633440120000|2021-10-05 13:22:00|13560.9|13500.9|13547.2|13487.2|13561.1|13501.1|13547.2|13487.2|2
1633440190000|2021-10-05 13:23:10|13523.5|13499.5|13434.7|13374.7|13523.5|13499.5|13434.7|13374.7|17
1633440200000|2021-10-05 13:23:20|13433.6|13373.6|13434.7|13374.7|13434.7|13374.7|13432.2|13372.2|1
1633440210000|2021-10-05 13:23:30|13429.7|13389.7|13438.6|13378.6|13438.6|13389.7|13429.7|13378.6|6
1633440220000|2021-10-05 13:23:40|13437.2|13377.2|13427|13387|13437.2|13387|13427|13374.7|3
1633440240000|2021-10-05 13:24:00|13429.7|13389.7|13429.7|13389.7|13429.7|13389.7|13429.7|13389.7|0
1633440250000|2021-10-05 13:24:10|13434.7|13374.7|13434.7|13374.7|13434.7|13374.7|13434.7|13374.7|1
1633440280000|2021-10-05 13:24:40|13434.8|13374.8|13434.8|13374.8|13434.8|13374.8|13434.8|13374.8|1
1633440290000|2021-10-05 13:24:50|13429.8|13389.8|13429.8|13389.8|13429.8|13389.8|13429.8|13389.8|0
1633440400000|2021-10-05 13:26:40|13433.8|13393.8|13431.8|13407.8|13433.8|13407.8|13426.8|13389.8|1
1633440410000|2021-10-05 13:26:50|13426.8|13402.8|13432.5|13392.5|13432.5|13402.8|13426.8|13392.5|2
1633440430000|2021-10-05 13:27:10|13450|13390|13447.3|13407.3|13452.3|13407.3|13444.5|13390|1
1633440450000|2021-10-05 13:27:30|13441.5|13417.5|13447|13423|13447|13423|13441.5|13417.5|1
1633440460000|2021-10-05 13:27:40|||||||||2
1633440470000|2021-10-05 13:27:50|13452.3|13392.3|13452.3|13392.3|13452.3|13392.3|13452.3|13392.3|1
1633440610000|2021-10-05 13:30:10|13450|13390|13450|13390|13450|13390|13450|13390|0
1633440650000|2021-10-05 13:30:50|13437.3|13377.3|13437.3|13377.3|13437.3|13377.3|13437.3|13377.3|2
1633440840000|2021-10-05 13:34:00|||||||||6
1633440860000|2021-10-05 13:34:20|||||||||1
1633440970000|2021-10-05 13:36:10|13435.9|13375.9|13432.5|13372.5|13435.9|13375.9|13432.5|13372.5|2
1633440980000|2021-10-05 13:36:20|13425.7|13365.7|13415|13355|13425.7|13365.7|13415|13355|1
1633441030000|2021-10-05 13:37:10|13406.1|13366.1|13415|13355|13415|13366.1|13406.1|13355|0
1633441070000|2021-10-05 13:37:50|13402.5|13362.5|13402.5|13362.5|13402.5|13362.5|13402.5|13362.5|0
1633441080000|2021-10-05 13:38:00|13399.1|13375.1|13443.7|13383.7|13443.7|13383.7|13399.1|13370.3|1
1633441100000|2021-10-05 13:38:20|13444.8|13384.8|13444.8|13384.8|13444.8|13384.8|13444.8|13384.8|0
1633441110000|2021-10-05 13:38:30|13446.2|13386.2|13446.2|13386.2|13446.2|13386.2|13446.2|13386.2|0
1633441120000|2021-10-05 13:38:40|13445|13385|13442.5|13382.5|13445|13385|13442.5|13382.5|1
1633441180000|2021-10-05 13:39:40|13443.7|13383.7|13443.7|13383.7|13443.7|13383.7|13443.7|13383.7|4
1633441190000|2021-10-05 13:39:50|13442.5|13382.5|13442.5|13382.5|13442.5|13382.5|13442.5|13382.5|0
1633441200000|2021-10-05 13:40:00|||||||||4
1633441210000|2021-10-05 13:40:10|13443.7|13383.7|13443.7|13383.7|13443.7|13383.7|13443.7|13383.7|0
1633441230000|2021-10-05 13:40:30|13442.3|13382.3|13442.3|13382.3|13442.3|13382.3|13442.3|13382.3|1
1633441240000|2021-10-05 13:40:40|13441.2|13381.2|13427.3|13387.3|13441.2|13387.3|13424.8|13377.3|0
1633441250000|2021-10-05 13:40:50|13454.8|13394.8|13460.9|13400.9|13460.9|13400.9|13454.8|13394.8|12
1633441260000|2021-10-05 13:41:00|13465.9|13405.9|13455.9|13395.9|13465.9|13405.9|13455.9|13395.9|5
1633441270000|2021-10-05 13:41:10|13450.9|13390.9|13423.4|13399.4|13450.9|13399.4|13423.4|13385.9|0
1633441280000|2021-10-05 13:41:20|13448.4|13388.4|13405.7|13381.7|13449.6|13391.4|13405.7|13381.7|4
1633441290000|2021-10-05 13:41:30|13440.9|13380.9|13435.9|13375.9|13440.9|13380.9|13435.9|13375.9|2
1633441300000|2021-10-05 13:41:40|13423.4|13383.4|13438.4|13378.4|13455.9|13395.9|13423.4|13378.4|0
1633441310000|2021-10-05 13:41:50|13437.3|13377.3|13463.4|13403.4|13463.4|13412.2|13435.9|13375.9|11
1633441320000|2021-10-05 13:42:00|13462.3|13402.3|13460.9|13400.9|13463.4|13403.4|13460.9|13400.9|0
1633441350000|2021-10-05 13:42:30|13461|13401|13461|13401|13461|13401|13461|13401|0
1633441370000|2021-10-05 13:42:50|13449.6|13389.6|13449.6|13389.6|13452.1|13392.1|13412.5|13359.6|5
1633441380000|2021-10-05 13:43:00|13444.6|13384.6|13430.7|13370.7|13444.6|13384.6|13429.6|13369.6|0
1633441390000|2021-10-05 13:43:10|13434.6|13374.6|13432.1|13372.1|13434.6|13385.7|13425.7|13372.1|0
1633441400000|2021-10-05 13:43:20|13399.1|13375.1|13397.1|13357.1|13399.1|13375.1|13396.8|13357.1|4
1633441430000|2021-10-05 13:43:50|13399.6|13359.6|13397.1|13357.1|13399.6|13359.6|13397.1|13357.1|0
1633441440000|2021-10-05 13:44:00|13449.6|13389.6|13459.6|13399.6|13459.6|13399.6|13449.6|13389.6|1
1633441450000|2021-10-05 13:44:10|13457.1|13397.1|13459.6|13399.6|13459.6|13399.6|13457.1|13397.1|0
1633441470000|2021-10-05 13:44:30|13472.1|13412.1|13472.1|13412.1|13472.1|13412.1|13472.1|13412.1|0
1633441480000|2021-10-05 13:44:40|13458.4|13398.4|13443.2|13383.2|13458.4|13398.4|13439.6|13379.6|3
1633441490000|2021-10-05 13:44:50|13442.3|13382.3|13439.6|13379.6|13442.3|13382.3|13439.6|13379.6|0
1633441520000|2021-10-05 13:45:20|13434.6|13374.6|13427.1|13367.1|13434.6|13374.6|13427.1|13367.1|0
1633441540000|2021-10-05 13:45:40|13435.4|13395.4|13438.5|13378.5|13463.8|13403.8|13435.4|13378.5|8
1633441550000|2021-10-05 13:45:50|13433.5|13373.5|13426|13366|13433.5|13373.5|13426|13366|0
1633441560000|2021-10-05 13:46:00|13431|13371|13431|13371|13431|13371|13431|13371|0
1633441590000|2021-10-05 13:46:30|13432.1|13372.1|13431|13371|13432.3|13372.3|13431|13371|0
1633441620000|2021-10-05 13:47:00|13432.1|13372.1|13436|13376|13436|13376|13431|13371|0
1633441630000|2021-10-05 13:47:10|13438.5|13378.5|13438.5|13378.5|13438.5|13378.5|13438.5|13378.5|0
1633441640000|2021-10-05 13:47:20|13436|13376|13438.5|13378.5|13441|13381|13436|13376|0
1633441650000|2021-10-05 13:47:30|13439.6|13379.6|13446|13386|13446|13386|13438.5|13378.5|0
1633441660000|2021-10-05 13:47:40|13453.5|13393.5|13453.5|13393.5|13453.5|13393.5|13453.5|13393.5|0
1633441670000|2021-10-05 13:47:50|13452.3|13392.3|13451|13391|13458.5|13398.5|13448.5|13388.5|0
1633441680000|2021-10-05 13:48:00|13448.5|13388.5|13421.8|13397.8|13451|13397.8|13421.8|13386|0
1633441690000|2021-10-05 13:48:10|13420.7|13396.7|13391.8|13367.8|13420.7|13396.7|13391.8|13367.8|6
1633441700000|2021-10-05 13:48:20|13394.1|13370.1|13396.8|13372.8|13396.8|13372.8|13394.1|13370.1|1
1633441710000|2021-10-05 13:48:30|13415.8|13391.8|13443.7|13383.7|13447.3|13391.8|13415.8|13379.8|1
1633441720000|2021-10-05 13:48:40|13442.3|13382.3|13432.3|13372.3|13442.3|13382.3|13432.3|13372.3|0
1633441940000|2021-10-05 13:52:20|13436.9|13376.9|13447.6|13387.6|13447.6|13389.2|13409.6|13376.9|14
1633441950000|2021-10-05 13:52:30|13447.3|13387.3|13447.3|13387.3|13447.3|13387.3|13447.3|13387.3|1
1633441980000|2021-10-05 13:53:00|||||||||1
1633441990000|2021-10-05 13:53:10|||||||||2
1633442010000|2021-10-05 13:53:30|13449.6|13389.6|13452.3|13392.3|13452.3|13392.3|13449.6|13389.6|0
1633442020000|2021-10-05 13:53:40|13444.8|13404.8|13444.8|13404.8|13444.8|13404.8|13444.8|13404.8|0
1633442030000|2021-10-05 13:53:50|13441.8|13417.8|13441.8|13417.8|13441.8|13417.8|13441.8|13417.8|1
1633442110000|2021-10-05 13:55:10|13441.9|13417.9|13441.9|13417.9|13441.9|13417.9|13441.9|13417.9|0
1633442140000|2021-10-05 13:55:40|13464.4|13404.4|13469.9|13409.9|13469.9|13409.9|13464.4|13404.4|1
1633442170000|2021-10-05 13:56:10|13462.1|13422.1|13462.1|13422.1|13462.1|13422.1|13462.1|13422.1|0
1633442190000|2021-10-05 13:56:30|13464.9|13424.9|13464.9|13424.9|13464.9|13424.9|13464.9|13424.9|0
1633442200000|2021-10-05 13:56:40|13492.4|13452.4|13492.4|13452.4|13492.4|13452.4|13492.4|13452.4|1
1633442220000|2021-10-05 13:57:00|13481.9|13457.9|13489.9|13429.9|13489.9|13457.9|13474.4|13427.4|7
1633442230000|2021-10-05 13:57:10|13494.4|13434.4|13497.4|13437.4|13498.5|13438.5|13494.4|13434.4|0
1633442240000|2021-10-05 13:57:20|13509.9|13449.9|13509.9|13449.9|13509.9|13449.9|13509.9|13449.9|0
1633442250000|2021-10-05 13:57:30|13517.4|13457.4|13512.4|13452.4|13517.4|13457.4|13512.4|13452.4|0
1633442290000|2021-10-05 13:58:10|||||||||5
1633442300000|2021-10-05 13:58:20|13506.9|13466.9|13511|13471|13511|13471|13506.9|13466.9|4
1633442310000|2021-10-05 13:58:30|||||||||4
1633442320000|2021-10-05 13:58:40|||||||||3
1633442330000|2021-10-05 13:58:50|13523.3|13463.3|13526|13466|13526|13466|13523.3|13463.3|3
1633442340000|2021-10-05 13:59:00|13528.3|13468.3|13525.8|13465.8|13528.3|13468.3|13525.8|13465.8|9
1633442350000|2021-10-05 13:59:10|13524.6|13484.6|13524.6|13484.6|13524.6|13484.6|13524.6|13484.6|2
1633442360000|2021-10-05 13:59:20|||||||||1
1633442370000|2021-10-05 13:59:30|13530.1|13470.1|13530.1|13470.1|13530.1|13470.1|13530.1|13470.1|2
1633442380000|2021-10-05 13:59:40|13523.3|13463.3|13523.3|13463.3|13523.3|13463.3|13523.3|13463.3|0
1633442390000|2021-10-05 13:59:50|13508.7|13484.7|13514.1|13490.1|13514.1|13490.1|13508.7|13484.7|1
1633442400000|2021-10-05 14:00:00|13521|13481|13521|13481|13521|13481|13521|13481|1
1633442410000|2021-10-05 14:00:10|13522.4|13482.4|13522.4|13482.4|13522.4|13482.4|13522.4|13482.4|1
1633442460000|2021-10-05 14:01:00|||||||||2
1633442470000|2021-10-05 14:01:10|13521|13481|13521|13481|13521|13481|13521|13481|4
1633442490000|2021-10-05 14:01:30|13522.4|13482.4|13522.4|13482.4|13522.4|13482.4|13522.4|13482.4|1
1633442570000|2021-10-05 14:02:50|13511.9|13487.9|13514.9|13454.9|13514.9|13487.9|13511.9|13454.9|2
1633442600000|2021-10-05 14:03:20|13516|13456|13516|13456|13516|13456|13516|13456|0
1633442620000|2021-10-05 14:03:40|13492.3|13468.3|13479.4|13455.4|13492.3|13468.3|13479.4|13455.4|5
1633442630000|2021-10-05 14:03:50|13480.7|13456.7|13481.9|13457.9|13481.9|13457.9|13480.7|13456.7|7
1633442770000|2021-10-05 14:06:10|13480.7|13456.7|13479.4|13455.4|13480.7|13456.7|13479.4|13455.4|1
1633442780000|2021-10-05 14:06:20|13477.6|13417.6|13460.1|13420.1|13477.6|13422.6|13460.1|13416.5|7
1633442800000|2021-10-05 14:06:40|13472.1|13448.1|13472.1|13448.1|13472.1|13448.1|13472.1|13448.1|5
1633442810000|2021-10-05 14:06:50|||||||||2
1633442820000|2021-10-05 14:07:00|13465.3|13441.3|13476.5|13416.5|13476.5|13441.3|13465.3|13416.5|2
1633442830000|2021-10-05 14:07:10|13475.1|13415.1|13475.1|13415.1|13475.1|13415.1|13475.1|13415.1|0
1633442840000|2021-10-05 14:07:20|13467.4|13427.4|13467.4|13427.4|13467.4|13427.4|13467.4|13427.4|0
1633442860000|2021-10-05 14:07:40|13466.3|13426.3|13461.9|13437.9|13467.6|13437.9|13461.9|13426.3|2
1633442880000|2021-10-05 14:08:00|||||||||2
1633442910000|2021-10-05 14:08:30|13469.6|13445.6|13523.8|13463.8|13523.8|13463.8|13469.6|13445.6|1
1633442920000|2021-10-05 14:08:40|13522.6|13462.6|13523.8|13463.8|13524.9|13464.9|13520.1|13460.1|0
1633443120000|2021-10-05 14:12:00|13526|13466|13526|13466|13526|13466|13526|13466|0
1633443130000|2021-10-05 14:12:10|13528.5|13468.5|13528.5|13468.5|13528.5|13468.5|13528.5|13468.5|0
1633443180000|2021-10-05 14:13:00|13528.6|13468.6|13528.6|13468.6|13528.6|13468.6|13528.6|13468.6|0
1633443190000|2021-10-05 14:13:10|13541.3|13481.3|13541.3|13481.3|13541.3|13481.3|13541.3|13481.3|0
1633443230000|2021-10-05 14:13:50|||||||||2
1633443320000|2021-10-05 14:15:20|13536.3|13476.3|13536.3|13476.3|13536.3|13476.3|13536.3|13476.3|0
1633443590000|2021-10-05 14:19:50|13531.5|13471.5|13530.2|13470.2|13531.5|13471.5|13530.2|13470.2|3
1633443730000|2021-10-05 14:22:10|13531.3|13471.3|13516.3|13456.3|13531.3|13471.3|13516.3|13456.3|0
1633443740000|2021-10-05 14:22:20|13512.7|13452.7|13494.9|13454.9|13512.7|13454.9|13494.9|13447.4|0
1633443820000|2021-10-05 14:23:40|||||||||1
1633443930000|2021-10-05 14:25:30|13495|13455|13495|13455|13495|13455|13495|13455|0
1633443940000|2021-10-05 14:25:40|13496.1|13456.1|13500.2|13460.2|13500.2|13460.2|13496.1|13456.1|0
1633443990000|2021-10-05 14:26:30|||||||||2
1633444010000|2021-10-05 14:26:50|||||||||1
1633444020000|2021-10-05 14:27:00|||||||||1
1633444030000|2021-10-05 14:27:10|13499|13459|13485.2|13445.2|13499|13459.3|13483.3|13445.2|9
1633444090000|2021-10-05 14:28:10|13467.2|13443.2|13460.2|13420.2|13467.2|13443.2|13453.3|13420.2|4
1633444100000|2021-10-05 14:28:20|13457.7|13417.7|13458.8|13398.8|13458.8|13417.7|13457.7|13398.8|7
1633444110000|2021-10-05 14:28:30|13457.7|13397.7|13437.2|13413.2|13457.7|13413.2|13432.4|13391.5|3
1633444120000|2021-10-05 14:28:40|||||||||2
1633444130000|2021-10-05 14:28:50|||||||||2
1633444140000|2021-10-05 14:29:00|||||||||2
1633444150000|2021-10-05 14:29:10|||||||||2
1633444160000|2021-10-05 14:29:20|13437.7|13397.7|13437.7|13397.7|13437.7|13397.7|13437.7|13397.7|1
1633444170000|2021-10-05 14:29:30|13437.2|13413.2|13480.2|13420.2|13480.2|13420.2|13437.2|13407.7|5
1633444190000|2021-10-05 14:29:50|13475.2|13415.2|13477.7|13417.7|13477.7|13417.7|13465.2|13405.2|0
1633444210000|2021-10-05 14:30:10|13452.7|13412.7|13465.2|13405.2|13465.2|13414|13452.7|13403.8|0
1633444280000|2021-10-05 14:31:20|13456.3|13416.3|13456.3|13416.3|13456.3|13416.3|13456.3|13416.3|0
1633444330000|2021-10-05 14:32:10|13455|13415|13455|13415|13455|13415|13455|13415|0
1633444430000|2021-10-05 14:33:50|||||||||1
1633444510000|2021-10-05 14:35:10|13454.5|13430.5|13477.5|13417.5|13477.5|13430.5|13454.5|13417.5|1
1633444590000|2021-10-05 14:36:30|13455|13415|13452.5|13412.5|13455|13415|13452.5|13412.5|0
1633444600000|2021-10-05 14:36:40|13453.6|13413.6|13455|13415|13455|13419.3|13443.3|13412.5|0
1633444770000|2021-10-05 14:39:30|13453.6|13413.6|13453.6|13413.6|13453.6|13413.6|13453.6|13413.6|0
1633444840000|2021-10-05 14:40:40|13455|13415|13455|13415|13455|13415|13455|13415|4
1633444850000|2021-10-05 14:40:50|||||||||1
1633444900000|2021-10-05 14:41:40|13443.4|13419.4|13442.7|13402.7|13456.6|13419.4|13442.2|13392.5|2
1633444920000|2021-10-05 14:42:00|||||||||2
1633444930000|2021-10-05 14:42:10|13424.7|13400.7|13422.2|13398.2|13424.7|13400.7|13422.2|13398.2|0
1633444940000|2021-10-05 14:42:20|13423.4|13399.4|13423.4|13399.4|13423.4|13399.4|13423.4|13399.4|0
1633444950000|2021-10-05 14:42:30|13424.7|13400.7|13424.7|13400.7|13424.7|13400.7|13424.7|13400.7|0
1633445060000|2021-10-05 14:44:20|||||||||1
1633445170000|2021-10-05 14:46:10|13423.6|13399.6|13424.7|13400.7|13424.7|13400.7|13419.7|13395.7|2
1633445190000|2021-10-05 14:46:30|13415.9|13391.9|13418.4|13394.4|13430.2|13397.1|13415.9|13386.2|2
1633445200000|2021-10-05 14:46:40|13415.9|13391.9|13403.4|13379.4|13418.9|13393.2|13400.9|13376.9|1
1633445210000|2021-10-05 14:46:50|13406.8|13366.8|13401.4|13361.4|13406.8|13366.8|13388.4|13358.7|2
1633445220000|2021-10-05 14:47:00|||||||||1
1633445250000|2021-10-05 14:47:30|||||||||1
1633445270000|2021-10-05 14:47:50|||||||||2
1633445380000|2021-10-05 14:49:40|13398.9|13358.9|13398.9|13358.9|13398.9|13365.7|13389.7|13358.9|0
1633445420000|2021-10-05 14:50:20|||||||||1
1633445480000|2021-10-05 14:51:20|||||||||1
1633445600000|2021-10-05 14:53:20|13426.4|13386.4|13426.4|13386.4|13426.4|13386.4|13426.4|13386.4|5
1633445620000|2021-10-05 14:53:40|13457.3|13433.3|13443.9|13383.9|13457.3|13433.3|13443.9|13383.9|3
1633445630000|2021-10-05 14:53:50|13441.4|13381.4|13441.4|13381.4|13441.4|13381.4|13441.4|13381.4|0
1633445650000|2021-10-05 14:54:10|13440.3|13380.3|13438.9|13378.9|13440.3|13380.3|13438.9|13378.9|1
1633445680000|2021-10-05 14:54:40|||||||||2
1633445690000|2021-10-05 14:54:50|13433.9|13373.9|13433.9|13373.9|13433.9|13373.9|13433.9|13373.9|1
1633445820000|2021-10-05 14:57:00|13436.4|13376.4|13436.4|13376.4|13437.8|13377.8|13436.4|13376.4|0
1633445850000|2021-10-05 14:57:30|13438.9|13378.9|13425.5|13385.5|13438.9|13385.5|13425.5|13378.9|0
1633445860000|2021-10-05 14:57:40|13420.1|13380.1|13420.1|13380.1|13420.1|13380.1|13420.1|13380.1|0
1633445930000|2021-10-05 14:58:50|13423.9|13363.9|13425.1|13365.1|13427.6|13367.6|13423.9|13363.9|2
1633445940000|2021-10-05 14:59:00|13423.9|13363.9|13425.3|13365.3|13427.6|13367.6|13423.9|13363.9|2
1633445950000|2021-10-05 14:59:10|13425.1|13365.1|13427.6|13367.6|13427.6|13367.6|13423.9|13363.9|5
1633445960000|2021-10-05 14:59:20|13423.9|13363.9|13427.6|13367.6|13427.6|13367.6|13423.9|13363.9|5
1633445970000|2021-10-05 14:59:30|13423.9|13363.9|13425.3|13365.3|13427.6|13367.6|13423.9|13363.9|3
1633445980000|2021-10-05 14:59:40|13426.2|13366.2|13426.2|13366.2|13427.6|13367.6|13423.9|13363.9|2
1633445990000|2021-10-05 14:59:50|13423.9|13363.9|13427.6|13367.6|13427.6|13372.8|13412.8|13363.7|3
1633446020000|2021-10-05 15:00:20|13426.2|13366.2|13427.6|13367.6|13427.6|13367.6|13423.9|13363.9|2
1633446030000|2021-10-05 15:00:30|13423.9|13363.9|13426.2|13366.2|13427.6|13367.6|13423.9|13363.9|0
1633446040000|2021-10-05 15:00:40|13425.3|13365.3|13425.1|13365.1|13427.6|13367.6|13423.9|13363.9|0
1633446050000|2021-10-05 15:00:50|13427.6|13367.6|13426.2|13366.2|13427.6|13367.6|13423.9|13363.9|0
1633446060000|2021-10-05 15:01:00|13427.6|13367.6|13422.6|13362.6|13427.6|13374.1|13408.9|13361.2|0
1633446070000|2021-10-05 15:01:10|13412.8|13372.8|13427.6|13367.6|13427.6|13372.8|13411.4|13362.6|0
1633446170000|2021-10-05 15:02:50|13414.2|13374.2|13402.5|13378.5|13425.1|13378.5|13397.3|13365.1|2
1633446180000|2021-10-05 15:03:00|13398.4|13374.4|13398.4|13374.4|13398.4|13374.4|13398.4|13374.4|0
1633446250000|2021-10-05 15:04:10|13397.3|13373.3|13388.4|13364.4|13397.3|13373.3|13388.4|13364.4|2
1633446260000|2021-10-05 15:04:20|13395.3|13355.3|13395.3|13355.3|13395.3|13355.3|13395.3|13355.3|7
1633446280000|2021-10-05 15:04:40|13391.4|13351.4|13391.4|13351.4|13391.4|13351.4|13391.4|13351.4|0
1633446290000|2021-10-05 15:04:50|||||||||1
1633446310000|2021-10-05 15:05:10|13373.4|13349.4|13365.9|13341.9|13373.4|13349.4|13365.9|13341.9|9
1633446320000|2021-10-05 15:05:20|13363.7|13339.7|13396.4|13336.4|13398.9|13339.7|13358.4|13333.9|7
1633446360000|2021-10-05 15:06:00|13371.4|13331.4|13370.9|13346.9|13373.9|13346.9|13368.2|13331.4|0
1633446370000|2021-10-05 15:06:10|13368.4|13344.4|13370.9|13346.9|13370.9|13346.9|13368.4|13344.4|2
1633446380000|2021-10-05 15:06:20|13368.4|13344.4|13380.3|13340.3|13381.4|13353.6|13368.4|13338.9|7
1633446390000|2021-10-05 15:06:30|13367.3|13343.3|13364.8|13340.8|13367.3|13343.3|13364.8|13340.8|3
1633446400000|2021-10-05 15:06:40|13410.3|13350.3|13408.9|13348.9|13411.4|13351.4|13407.8|13347.8|3
1633446410000|2021-10-05 15:06:50|13392.1|13352.1|13380.3|13340.3|13392.1|13352.1|13373.4|13340.3|0
1633446420000|2021-10-05 15:07:00|13381.4|13341.4|13411.4|13351.4|13411.4|13351.4|13381.4|13335.1|0
1633446440000|2021-10-05 15:07:20|13386.4|13346.4|13382.8|13342.8|13386.4|13346.4|13382.8|13342.8|0
1633446450000|2021-10-05 15:07:30|13381.7|13341.7|13411.4|13351.4|13411.4|13351.4|13380.3|13333.7|0
1633446480000|2021-10-05 15:08:00|13411.5|13351.5|13385.3|13345.3|13411.5|13354.6|13385.3|13345.3|0
1633446490000|2021-10-05 15:08:10|13373.5|13349.5|13367.3|13343.3|13373.5|13349.5|13367.3|13343.3|1
1633446500000|2021-10-05 15:08:20|13396.7|13336.7|13411.5|13351.5|13411.5|13351.5|13396.7|13336.7|2
1633446510000|2021-10-05 15:08:30|13409|13349|13409|13349|13411.5|13351.5|13406.5|13346.5|0
1633446520000|2021-10-05 15:08:40|13411.5|13351.5|13411.5|13351.5|13411.5|13351.5|13406.5|13346.5|0
1633446530000|2021-10-05 15:08:50|13410.3|13350.3|13409|13349|13411.5|13351.5|13406.5|13346.5|0
1633446540000|2021-10-05 15:09:00|13410.1|13350.1|13410.1|13350.1|13411.5|13351.5|13407.6|13347.6|0
1633446550000|2021-10-05 15:09:10|13399|13339|13395.3|13335.3|13399|13349.5|13373.5|13332.6|0
1633446560000|2021-10-05 15:09:20|13384.2|13344.2|13407.8|13347.8|13410.3|13350.3|13382.8|13332.8|0
1633446570000|2021-10-05 15:09:30|13406.7|13346.7|13412.6|13352.6|13412.6|13352.6|13405.3|13345.3|0
1633446580000|2021-10-05 15:09:40|13411.5|13351.5|13410.3|13350.3|13411.5|13351.5|13406.5|13346.5|0
1633446590000|2021-10-05 15:09:50|13410.1|13350.1|13386.5|13346.5|13411.5|13351.5|13384|13339|0
1633446600000|2021-10-05 15:10:00|13399|13339|13399|13339|13399|13347.8|13386.5|13337.6|0
1633446610000|2021-10-05 15:10:10|13386.5|13346.5|13412.6|13352.6|13412.6|13352.6|13369.8|13334.9|0
1633446620000|2021-10-05 15:10:20|13411.5|13351.5|13410.1|13350.1|13411.5|13351.5|13406.5|13346.5|0
1633446630000|2021-10-05 15:10:30|13411.5|13351.5|13406.5|13346.5|13411.5|13351.5|13406.5|13346.5|0
1633446640000|2021-10-05 15:10:40|13409|13349|13410.1|13350.1|13411.5|13351.5|13406.5|13346.5|0
1633446650000|2021-10-05 15:10:50|13409|13349|13410.1|13350.1|13411.5|13351.5|13406.5|13346.5|0
1633446660000|2021-10-05 15:11:00|13411.5|13351.5|13411.5|13351.5|13411.5|13351.5|13406.5|13346.5|0
1633446670000|2021-10-05 15:11:10|13410.3|13350.3|13410.1|13350.1|13411.5|13351.5|13407.6|13347.6|0
1633446680000|2021-10-05 15:11:20|13409|13349|13395.3|13335.3|13409|13349|13380.3|13335.3|0
1633446690000|2021-10-05 15:11:30|13382.8|13342.8|13380.3|13340.3|13395.3|13344.2|13380.3|13332.8|0
1633446700000|2021-10-05 15:11:40|13394.9|13334.9|13405.3|13345.3|13407.8|13347.8|13394.9|13334.9|0
1633446710000|2021-10-05 15:11:50|13407.8|13347.8|13407.8|13347.8|13409|13349|13402.8|13342.8|0
1633446720000|2021-10-05 15:12:00|13409|13349|13407.8|13347.8|13409|13349|13404|13344|0
1633446730000|2021-10-05 15:12:10|13407.6|13347.6|13407.6|13347.6|13409|13349|13405.3|13345.3|0
1633446740000|2021-10-05 15:12:20|13406.5|13346.5|13409|13349|13409|13349|13405.3|13345.3|0
1633446750000|2021-10-05 15:12:30|13406.5|13346.5|13412.8|13352.8|13412.8|13352.8|13406.5|13346.5|0
1633446760000|2021-10-05 15:12:40|13411.7|13351.7|13411.5|13351.5|13412.8|13352.8|13407.8|13347.8|0
1633446770000|2021-10-05 15:12:50|13410.3|13350.3|13415.1|13355.1|13415.1|13355.1|13407.8|13347.8|0
1633446780000|2021-10-05 15:13:00|13416.5|13356.5|13416.5|13356.5|13416.5|13356.5|13416.5|13356.5|0
1633446840000|2021-10-05 15:14:00|13415.3|13355.3|13415.3|13355.3|13415.3|13355.3|13415.3|13355.3|0
1633446850000|2021-10-05 15:14:10|13411.5|13351.5|13411.5|13351.5|13411.5|13351.5|13411.5|13351.5|0
1633446860000|2021-10-05 15:14:20|13394.6|13354.6|13394.6|13354.6|13394.6|13354.6|13394.6|13354.6|0
1633446870000|2021-10-05 15:14:30|13386.5|13346.5|13386.5|13346.5|13386.5|13346.5|13386.5|13346.5|0
1633446880000|2021-10-05 15:14:40|13395.3|13335.3|13395.3|13335.3|13395.3|13335.3|13395.3|13335.3|0
1633446900000|2021-10-05 15:15:00|13392.8|13332.8|13392.8|13332.8|13392.8|13332.8|13392.8|13332.8|0
1633446920000|2021-10-05 15:15:20|13364.8|13340.8|13364.8|13340.8|13364.8|13340.8|13364.8|13340.8|0
1633446950000|2021-10-05 15:15:50|13362.3|13338.3|13362.3|13338.3|13362.3|13338.3|13362.3|13338.3|1
1633446960000|2021-10-05 15:16:00|13358.5|13334.5|13358.5|13334.5|13358.5|13334.5|13358.5|13334.5|1
1633446970000|2021-10-05 15:16:10|13359.8|13335.8|13356|13332|13359.8|13335.8|13356|13332|1
1633446980000|2021-10-05 15:16:20|13354.8|13330.8|13392.8|13332.8|13399|13339|13353.5|13329.5|2
1633446990000|2021-10-05 15:16:30|13395.3|13335.3|13385.3|13325.3|13396.5|13336.5|13385.3|13325.3|0
1633447010000|2021-10-05 15:16:50|13380.3|13320.3|13391.5|13331.5|13391.5|13331.5|13380.3|13320.3|0
1633447040000|2021-10-05 15:17:20|13388.1|13328.1|13390.1|13330.1|13390.1|13330.1|13384|13324|0
1633447050000|2021-10-05 15:17:30|13391.5|13331.5|13391.5|13331.5|13391.5|13331.5|13391.5|13331.5|0
1633447090000|2021-10-05 15:18:10|13390.3|13330.3|13384|13324|13390.3|13330.3|13384|13324|0
1633447100000|2021-10-05 15:18:20|13371.5|13331.5|13371.5|13331.5|13380.3|13331.5|13371.5|13320.3|1
1633447120000|2021-10-05 15:18:40|13365.8|13325.8|13344.8|13320.8|13365.8|13325.8|13344.8|13320.3|2
1633447130000|2021-10-05 15:18:50|13390.3|13330.3|13371.5|13331.5|13390.3|13331.5|13371.5|13322.8|6
1633447160000|2021-10-05 15:19:20|13349.8|13325.8|13349.8|13325.8|13349.8|13325.8|13349.8|13325.8|3
1633447170000|2021-10-05 15:19:30|13348.7|13324.7|13347.4|13323.4|13348.7|13324.7|13347.3|13323.3|2
1633447180000|2021-10-05 15:19:40|13346.2|13322.2|13384|13324|13393.1|13333.1|13344.9|13320.9|1
1633447230000|2021-10-05 15:20:30|13382.9|13322.9|13385.4|13325.4|13385.4|13325.4|13382.9|13322.9|0
1633447250000|2021-10-05 15:20:50|13373.1|13333.1|13352.4|13328.4|13373.1|13335.9|13349.9|13320.4|2
1633447260000|2021-10-05 15:21:00|13395.4|13335.4|13379|13319|13397.9|13337.9|13377.9|13317.9|2
1633447270000|2021-10-05 15:21:10|13377.9|13317.9|13380.4|13320.4|13380.4|13331.5|13371.5|13317.9|0
1633447280000|2021-10-05 15:21:20|13371.5|13331.5|13380.4|13320.4|13380.4|13331.5|13371.5|13320.4|0
1633447310000|2021-10-05 15:21:50|13371.5|13331.5|13399|13339|13399|13339|13371.5|13324.9|0
1633447320000|2021-10-05 15:22:00|13391.5|13331.5|13371.5|13331.5|13391.5|13331.5|13371.5|13324|0
1633447330000|2021-10-05 15:22:10|13384.9|13324.9|13401.5|13341.5|13401.5|13341.5|13384.9|13324.9|0
1633447340000|2021-10-05 15:22:20|13402.6|13342.6|13369|13329|13404|13344|13369|13324|0
1633447350000|2021-10-05 15:22:30|||||||||1
1633447370000|2021-10-05 15:22:50|13407.6|13347.6|13421.5|13361.5|13421.5|13361.5|13407.6|13347.6|5
1633447380000|2021-10-05 15:23:00|13422.6|13362.6|13439|13379|13439|13379|13422.6|13362.6|3
1633447390000|2021-10-05 15:23:10|13431.5|13371.5|13431.5|13371.5|13434|13374|13421.5|13361.5|0
1633447450000|2021-10-05 15:24:10|13429.2|13369.2|13436.5|13376.5|13436.5|13376.5|13411.5|13351.5|0
1633447480000|2021-10-05 15:24:40|13439|13379|13439|13379|13439|13379|13439|13379|0
1633447490000|2021-10-05 15:24:50|13434|13374|13436.5|13376.5|13441.5|13382.9|13421.5|13363.8|3
1633447510000|2021-10-05 15:25:10|13431.5|13371.5|13434|13374|13434|13374|13431.5|13371.5|0
1633447540000|2021-10-05 15:25:40|13436.5|13376.5|13436.5|13376.5|13436.5|13376.5|13436.5|13376.5|0
1633447550000|2021-10-05 15:25:50|13431.5|13371.5|13432.6|13372.6|13432.6|13372.6|13431.5|13371.5|0
1633447560000|2021-10-05 15:26:00|13434|13374|13434|13374|13434|13374|13434|13374|0
1633447600000|2021-10-05 15:26:40|13431.7|13371.7|13429|13369|13431.7|13371.7|13429|13369|0
1633447660000|2021-10-05 15:27:40|13430.2|13370.2|13421.5|13361.5|13431.5|13371.5|13421.5|13361.5|0
1633447670000|2021-10-05 15:27:50|13419|13359|13414|13354|13420.4|13360.4|13414|13354|0
1633447680000|2021-10-05 15:28:00|13412.7|13352.7|13406.5|13366.5|13414|13366.5|13406.5|13352.7|1
1633447700000|2021-10-05 15:28:20|13395.3|13371.3|13388.5|13364.5|13395.3|13371.3|13388.5|13364.5|2
1633447710000|2021-10-05 15:28:30|13429|13369|13412.7|13352.7|13431.5|13371.5|13406.5|13352.7|1
1633447750000|2021-10-05 15:29:10|13401.5|13361.5|13401.5|13361.5|13414|13361.5|13401.5|13354|0
1633447770000|2021-10-05 15:29:30|13390.1|13366.1|13390.1|13366.1|13390.1|13366.1|13390.1|13366.1|0
1633447780000|2021-10-05 15:29:40|13404|13364|13401.5|13361.5|13404|13364|13401.5|13361.5|1
1633447810000|2021-10-05 15:30:10|13402.7|13362.7|13404|13364|13404|13364|13402.7|13362.7|0
1633447830000|2021-10-05 15:30:30|13401.5|13361.5|13395.4|13335.4|13416.1|13364.5|13388.5|13335.4|5
1633447850000|2021-10-05 15:30:50|13396.5|13336.5|13395.4|13335.4|13396.5|13336.5|13395.4|13335.4|0
1633447900000|2021-10-05 15:31:40|13392.9|13332.9|13395.4|13335.4|13395.4|13335.4|13392.9|13332.9|4
1633447940000|2021-10-05 15:32:20|13396.5|13336.5|13395.4|13335.4|13396.5|13336.5|13395.4|13335.4|0
1633447990000|2021-10-05 15:33:10|13396.5|13336.5|13395.4|13335.4|13396.5|13336.5|13395.4|13335.4|0
1633448000000|2021-10-05 15:33:20|13392.9|13332.9|13392.9|13332.9|13392.9|13332.9|13392.9|13332.9|1
1633448020000|2021-10-05 15:33:40|13368.1|13344.1|13359.9|13335.9|13368.1|13344.1|13359.9|13335.9|4
1633448060000|2021-10-05 15:34:20|13344.9|13320.9|13365.3|13341.3|13380|13341.3|13344.9|13320|7
1633448070000|2021-10-05 15:34:30|13344.9|13320.9|13344.9|13320.9|13344.9|13320.9|13344.9|13320.9|3
1633448080000|2021-10-05 15:34:40|13341|13317|13339.9|13315.9|13341|13317|13339.9|13315.9|2
1633448100000|2021-10-05 15:35:00|13338.5|13314.5|13338.5|13314.5|13338.5|13314.5|13338.5|13314.5|0
1633448120000|2021-10-05 15:35:20|13391.5|13331.5|13367.9|13307.9|13391.5|13331.5|13365.2|13305.2|27
1633448130000|2021-10-05 15:35:30|13366.5|13306.5|13339|13299|13366.5|13306.5|13339|13299|0
1633448140000|2021-10-05 15:35:40|13353.6|13293.6|13364|13304|13364|13304|13353.6|13293.6|0
1633448160000|2021-10-05 15:36:00|13349.5|13309.5|13341.5|13301.5|13349.5|13309.5|13333.5|13301.5|0
1633448170000|2021-10-05 15:36:10|13361.5|13304|13364|13304|13364|13304|13361.5|13304|0
1633448240000|2021-10-05 15:37:20|13340.4|13316.4|13340.4|13316.4|13340.4|13316.4|13340.4|13316.4|0
1633448250000|2021-10-05 15:37:30|13333.5|13309.5|13364|13304|13364|13309.5|13333.5|13296.1|0
1633448270000|2021-10-05 15:37:50|13361.6|13301.6|13361.6|13301.6|13361.6|13301.6|13361.6|13301.6|0
1633448320000|2021-10-05 15:38:40|13347|13307|13341.6|13301.6|13347|13307|13341.6|13301.6|0
1633448330000|2021-10-05 15:38:50|13359.1|13299.1|13362.7|13302.7|13362.7|13302.7|13359.1|13299.1|0
1633448340000|2021-10-05 15:39:00|13364.1|13304.1|13364.1|13304.1|13364.1|13304.1|13364.1|13304.1|0
1633448370000|2021-10-05 15:39:30|13366.6|13306.6|13366.6|13306.6|13366.6|13306.6|13366.6|13306.6|2
1633448410000|2021-10-05 15:40:10|13367.7|13307.7|13369.1|13309.1|13369.1|13309.1|13367.7|13307.7|0
1633448540000|2021-10-05 15:42:20|13361.6|13301.6|13361.6|13301.6|13361.6|13301.6|13361.6|13301.6|0
1633448550000|2021-10-05 15:42:30|13365|13305|13369.1|13309.1|13369.1|13309.1|13365|13305|0
1633448610000|2021-10-05 15:43:30|13366.8|13306.8|13362.9|13302.9|13366.8|13306.8|13362.9|13302.9|0
1633448620000|2021-10-05 15:43:40|13360.4|13300.4|13356.6|13296.6|13361.6|13301.6|13356.6|13296.6|1
1633448660000|2021-10-05 15:44:20|13344.3|13304.3|13339.1|13299.1|13344.3|13304.3|13339.1|13299.1|0
1633448670000|2021-10-05 15:44:30|13332.2|13308.2|13341.6|13301.6|13341.6|13309.6|13332.2|13299.1|0
1633448680000|2021-10-05 15:44:40|13332.2|13308.2|13344.1|13304.1|13344.1|13308.2|13332.2|13302.7|0
1633448690000|2021-10-05 15:44:50|13339.1|13299.1|13360.2|13300.2|13360.2|13304.6|13321.1|13296.6|23
1633448700000|2021-10-05 15:45:00|13361.6|13301.6|13364.1|13304.1|13364.1|13304.1|13361.6|13301.6|0
1633448720000|2021-10-05 15:45:20|13362.9|13302.9|13361.6|13301.6|13362.9|13302.9|13361.6|13301.6|0
1633448740000|2021-10-05 15:45:40|13384.1|13324.1|13389.1|13329.1|13390.4|13330.4|13384.1|13324.1|1
1633448750000|2021-10-05 15:45:50|13376.6|13316.6|13384.1|13324.1|13384.1|13324.1|13376.6|13316.6|1
1633448760000|2021-10-05 15:46:00|13386.6|13326.6|13384.1|13324.1|13386.6|13326.6|13379.1|13319.1|0
1633448770000|2021-10-05 15:46:10|13374.1|13314.1|13381.6|13321.6|13381.6|13321.6|13374.1|13314.1|0
1633448780000|2021-10-05 15:46:20|13380.4|13320.4|13379.1|13319.1|13380.4|13320.4|13379.1|13319.1|0
1633448790000|2021-10-05 15:46:30|13376.8|13316.8|13359.1|13299.1|13376.8|13316.8|13359.1|13299.1|0
1633448800000|2021-10-05 15:46:40|13366.6|13306.6|13374.1|13314.1|13374.1|13314.1|13366.6|13306.6|0
1633448850000|2021-10-05 15:47:30|13372.9|13312.9|13361.6|13301.6|13372.9|13312.9|13361.6|13301.6|0
1633448960000|2021-10-05 15:49:20|13359.1|13299.1|13354.1|13294.1|13359.1|13299.1|13354.1|13294.1|1
1633448970000|2021-10-05 15:49:30|13356.6|13296.6|13354.1|13294.1|13356.6|13296.6|13354.1|13294.1|0
1633449090000|2021-10-05 15:51:30|13346.6|13306.6|13346.6|13306.6|13346.6|13306.6|13346.6|13306.6|1
1633449100000|2021-10-05 15:51:40|13354.1|13294.1|13341.6|13301.6|13354.1|13306.6|13341.6|13294.1|2
1633449120000|2021-10-05 15:52:00|||||||||1
1633449130000|2021-10-05 15:52:10|13340.2|13300.2|13337.7|13297.7|13340.2|13300.2|13337.7|13297.7|4
1633449140000|2021-10-05 15:52:20|13328.6|13304.6|13328.6|13304.6|13328.6|13304.6|13328.6|13304.6|0
1633449150000|2021-10-05 15:52:30|13327.2|13303.2|13327.2|13303.2|13327.2|13303.2|13327.2|13303.2|0
1633449160000|2021-10-05 15:52:40|13326.1|13302.1|13323.4|13299.4|13326.1|13302.1|13323.4|13299.4|1
1633449170000|2021-10-05 15:52:50|13322.2|13298.2|13322.2|13298.2|13326.1|13302.1|13322.2|13298.2|2
1633449180000|2021-10-05 15:53:00|13323.4|13299.4|13323.6|13299.6|13326.1|13302.1|13322.2|13298.2|2
1633449190000|2021-10-05 15:53:10|13326.1|13302.1|13326.1|13302.1|13326.1|13302.1|13321.1|13297.1|5
1633449200000|2021-10-05 15:53:20|13328.6|13304.6|13328.6|13304.6|13328.6|13304.6|13328.6|13304.6|3
1633449230000|2021-10-05 15:53:50|13324.7|13300.7|13324.7|13300.7|13324.7|13300.7|13323.6|13299.6|4
1633449240000|2021-10-05 15:54:00|||||||||2
1633449250000|2021-10-05 15:54:10|13322.5|13298.5|13321.1|13297.1|13322.5|13298.5|13321.1|13297.1|6
1633449260000|2021-10-05 15:54:20|13323.6|13299.6|13323.6|13299.6|13323.6|13299.6|13323.6|13299.6|4
1633449270000|2021-10-05 15:54:30|||||||||2
1633449280000|2021-10-05 15:54:40|||||||||2
1633449290000|2021-10-05 15:54:50|13322.2|13298.2|13318.6|13294.6|13322.2|13298.2|13317.2|13293.2|5
1633449300000|2021-10-05 15:55:00|13313.6|13289.6|13312.5|13288.5|13313.6|13289.6|13312.5|13288.5|1
1633449310000|2021-10-05 15:55:10|13307.5|13283.5|13306.1|13282.1|13307.5|13283.5|13306.1|13282.1|4
1633449320000|2021-10-05 15:55:20|||||||||2
1633449330000|2021-10-05 15:55:30|13305|13281|13305|13281|13305|13281|13305|13281|2
1633449340000|2021-10-05 15:55:40|||||||||4
1633449350000|2021-10-05 15:55:50|13302.5|13278.5|13326.6|13286.6|13326.6|13286.6|13302.5|13278.5|19
1633449380000|2021-10-05 15:56:20|13320.5|13280.5|13310|13286|13320.5|13287.3|13310|13279.1|0
1633449420000|2021-10-05 15:57:00|13307.5|13283.5|13305|13281|13307.5|13283.5|13305|13281|2
1633449430000|2021-10-05 15:57:10|13307.3|13283.3|13305|13281|13307.3|13283.3|13305|13281|1
1633449440000|2021-10-05 15:57:20|||||||||1
1633449450000|2021-10-05 15:57:30|13303.8|13279.8|13302.5|13278.5|13303.8|13279.8|13302.5|13278.5|1
1633449460000|2021-10-05 15:57:40|13306.1|13282.1|13305|13281|13309.8|13285.8|13305|13281|6
1633449470000|2021-10-05 15:57:50|13306.1|13282.1|13306.1|13282.1|13306.1|13282.1|13305|13281|3
1633449480000|2021-10-05 15:58:00|13305|13281|13302.3|13278.3|13305|13281|13302.3|13278.3|4
1633449510000|2021-10-05 15:58:30|13301.1|13277.1|13299.8|13275.8|13301.1|13277.1|13299.8|13275.8|1
1633449520000|2021-10-05 15:58:40|13297.3|13273.3|13297.3|13273.3|13297.3|13273.3|13294.8|13270.8|2
1633449570000|2021-10-05 15:59:30|13295.9|13271.9|13295.9|13271.9|13295.9|13271.9|13295.9|13271.9|1
1633449590000|2021-10-05 15:59:50|13300.9|13276.9|13300.9|13276.9|13300.9|13276.9|13300.9|13276.9|0
1633449620000|2021-10-05 16:00:20|13302|13278|13303.4|13279.4|13303.4|13279.4|13302|13278|0
1633449630000|2021-10-05 16:00:30|13327.9|13303.9|13357.8|13297.8|13365.3|13305.3|13327.9|13290.3|10
1633449640000|2021-10-05 16:00:40|13356.4|13296.4|13356.4|13296.4|13356.4|13296.4|13356.4|13296.4|0
1633449650000|2021-10-05 16:00:50|13358.7|13298.7|13368.9|13308.9|13368.9|13308.9|13358.7|13298.7|0
1633449690000|2021-10-05 16:01:30|13363.9|13303.9|13372.8|13312.8|13372.8|13312.8|13363.9|13303.9|0
1633449710000|2021-10-05 16:01:50|||||||||1
1633449800000|2021-10-05 16:03:20|13371.6|13311.6|13370.3|13310.3|13371.6|13311.6|13367.8|13307.8|0
1633449810000|2021-10-05 16:03:30|13369.1|13309.1|13370.3|13310.3|13370.3|13310.3|13367.8|13307.8|0
1633449820000|2021-10-05 16:03:40|13367.8|13307.8|13370.3|13310.3|13370.3|13310.3|13367.8|13307.8|0
1633449830000|2021-10-05 16:03:50|13369.1|13309.1|13370.3|13310.3|13370.3|13310.3|13367.8|13307.8|0
1633449840000|2021-10-05 16:04:00|13369.1|13309.1|13372.8|13312.8|13372.8|13312.8|13369.1|13309.1|0
1633449850000|2021-10-05 16:04:10|13370.3|13310.3|13372.8|13312.8|13372.8|13312.8|13370.3|13310.3|0
1633449860000|2021-10-05 16:04:20|13371.6|13311.6|13372.8|13312.8|13372.8|13312.8|13370.3|13310.3|0
1633449870000|2021-10-05 16:04:30|13370.3|13310.3|13370.3|13310.3|13372.8|13312.8|13370.3|13310.3|0
1633449880000|2021-10-05 16:04:40|13372.8|13312.8|13372.8|13312.8|13372.8|13312.8|13370.3|13310.3|0
1633449890000|2021-10-05 16:04:50|13371.6|13311.6|13370.3|13310.3|13372.8|13312.8|13370.3|13310.3|0
1633449900000|2021-10-05 16:05:00|13372.8|13312.8|13366.6|13306.6|13382.8|13322.8|13365.3|13305.3|0
1633449910000|2021-10-05 16:05:10|13363.9|13303.9|13326.4|13266.4|13363.9|13303.9|13326.4|13266.4|2
1633449960000|2021-10-05 16:06:00|||||||||1
1633449970000|2021-10-05 16:06:10|||||||||2
1633450000000|2021-10-05 16:06:40|13327.5|13303.5|13325.5|13285.5|13327.5|13303.5|13325.5|13285.5|5
1633450120000|2021-10-05 16:08:40|13319.8|13295.8|13353|13293|13365.3|13305.3|13319.8|13293|3
1633450130000|2021-10-05 16:08:50|13352.8|13292.8|13354.2|13294.2|13362.8|13302.8|13352.8|13292.8|0
1633450140000|2021-10-05 16:09:00|13352.8|13292.8|13352.8|13292.8|13352.8|13292.8|13352.8|13292.8|0
1633450200000|2021-10-05 16:10:00|13348.9|13288.9|13331.7|13271.7|13348.9|13288.9|13328.9|13268.9|0
1633450210000|2021-10-05 16:10:10|13328.9|13268.9|13326.4|13266.4|13328.9|13268.9|13326.4|13266.4|0
1633450220000|2021-10-05 16:10:20|||||||||2
1633450250000|2021-10-05 16:10:50|13358.9|13298.9|13351.4|13291.4|13358.9|13298.9|13347.8|13287.8|1
1633450290000|2021-10-05 16:11:30|13341.2|13281.2|13327.6|13267.6|13341.2|13281.2|13327.6|13267.6|0
1633450330000|2021-10-05 16:12:10|13332.1|13272.1|13338.9|13278.9|13338.9|13278.9|13332.1|13272.1|0
1633450390000|2021-10-05 16:13:10|13335.1|13275.1|13335.1|13275.1|13335.1|13275.1|13335.1|13275.1|0
1633450400000|2021-10-05 16:13:20|13332.8|13272.8|13330.3|13270.3|13332.8|13272.8|13328.9|13268.9|0
1633450410000|2021-10-05 16:13:30|13328.9|13268.9|13328.9|13268.9|13328.9|13268.9|13328.9|13268.9|0
1633450470000|2021-10-05 16:14:30|||||||||2
1633450530000|2021-10-05 16:15:30|13329|13269|13329|13269|13329|13269|13329|13269|0
1633450570000|2021-10-05 16:16:10|13325.3|13285.3|13332.8|13272.8|13333|13285.3|13325.3|13272.8|0
1633450580000|2021-10-05 16:16:20|13329|13269|13329|13269|13329|13269|13329|13269|0
1633450590000|2021-10-05 16:16:30|13327.8|13287.8|13329|13269|13329|13287.8|13327.8|13269|0
1633450610000|2021-10-05 16:16:50|13332.8|13272.8|13332.8|13272.8|13332.8|13272.8|13332.8|13272.8|0
1633450640000|2021-10-05 16:17:20|13329|13269|13329|13269|13329|13269|13329|13269|0
1633450720000|2021-10-05 16:18:40|13324|13264|13309|13269|13324|13270.3|13309|13261.5|3
1633450740000|2021-10-05 16:19:00|13295.3|13271.3|13295.3|13271.3|13295.3|13271.3|13295.3|13271.3|0
1633450750000|2021-10-05 16:19:10|13288.5|13264.5|13287.6|13263.6|13288.5|13264.5|13287.6|13263.6|4
1633450780000|2021-10-05 16:19:40|13286.2|13262.2|13300.6|13260.6|13300.6|13266.3|13286.2|13260.6|4
1633450790000|2021-10-05 16:19:50|13325.3|13265.3|13323.1|13263.1|13340.6|13280.6|13323.1|13263.1|2
1633450810000|2021-10-05 16:20:10|13324.2|13264.2|13324.2|13264.2|13324.2|13264.2|13324.2|13264.2|0
1633450840000|2021-10-05 16:20:40|13306.7|13266.7|13305.6|13265.6|13306.7|13266.7|13305.6|13265.6|0
1633450850000|2021-10-05 16:20:50|13295.1|13271.1|13295.1|13271.1|13295.1|13271.1|13295.1|13271.1|0
1633450860000|2021-10-05 16:21:00|13293.7|13269.7|13293.7|13269.7|13293.7|13269.7|13293.7|13269.7|0
1633450950000|2021-10-05 16:22:30|13289.8|13265.8|13289.8|13265.8|13289.8|13265.8|13289.8|13265.8|0
1633450960000|2021-10-05 16:22:40|13291.2|13267.2|13291.2|13267.2|13291.2|13267.2|13291.2|13267.2|0
1633450970000|2021-10-05 16:22:50|13307.6|13283.6|13334.2|13274.2|13336.7|13283.6|13307.6|13266.7|3
1633450980000|2021-10-05 16:23:00|13333.1|13273.1|13322.8|13262.8|13333.1|13273.1|13321.7|13261.7|0
1633450990000|2021-10-05 16:23:10|13321.7|13261.7|13297.3|13273.3|13328.1|13276.1|13295.1|13261.7|0
1633451010000|2021-10-05 16:23:30|13300.1|13276.1|13300.1|13276.1|13300.1|13276.1|13300.1|13276.1|0
1633451030000|2021-10-05 16:23:50|13297.3|13273.3|13297.3|13273.3|13297.3|13273.3|13297.3|13273.3|1
1633451090000|2021-10-05 16:24:50|13318.8|13258.8|13322.8|13262.8|13322.8|13262.8|13318.8|13258.8|2
1633451110000|2021-10-05 16:25:10|||||||||1
1633451120000|2021-10-05 16:25:20|13311.7|13271.7|13321.5|13261.5|13322.8|13271.7|13310.3|13261.5|0
1633451130000|2021-10-05 16:25:30|13322.8|13262.8|13322.8|13262.8|13322.8|13262.8|13322.8|13262.8|0
1633451140000|2021-10-05 16:25:40|13311.7|13271.7|13322.8|13262.8|13322.8|13271.7|13311.7|13262.8|2
1633451160000|2021-10-05 16:26:00|13321.5|13261.5|13321.5|13261.5|13321.5|13261.5|13321.5|13261.5|3
1633451170000|2021-10-05 16:26:10|13309|13269|13321.5|13261.5|13321.5|13269|13309|13261.5|1
1633451180000|2021-10-05 16:26:20|||||||||1
1633451190000|2021-10-05 16:26:30|13314|13274|13309|13269|13314|13274|13309|13269|0
1633451200000|2021-10-05 16:26:40|13311.5|13271.5|13309|13269|13311.5|13271.5|13306.5|13266.5|1
1633451220000|2021-10-05 16:27:00|13298.7|13274.7|13291|13267|13298.7|13274.7|13291|13267|0
1633451230000|2021-10-05 16:27:10|13286|13262|13287.4|13263.4|13287.4|13263.4|13286|13262|6
1633451240000|2021-10-05 16:27:20|13277.4|13253.4|13322.9|13262.9|13327.9|13267.9|13276|13246.5|9
1633451280000|2021-10-05 16:28:00|||||||||1
1633451290000|2021-10-05 16:28:10|13324|13264|13315.4|13255.4|13324|13264|13315.4|13255.4|0
1633451300000|2021-10-05 16:28:20|13313.1|13253.1|13304.2|13244.2|13313.1|13259.4|13299.4|13244.2|0
1633451310000|2021-10-05 16:28:30|13302.9|13242.9|13302.9|13242.9|13302.9|13253.4|13277.4|13241.5|3
1633451320000|2021-10-05 16:28:40|13295.4|13255.4|13289|13249|13302.9|13255.4|13287.9|13241.5|0
1633451330000|2021-10-05 16:28:50|13280.1|13256.1|13286.5|13246.5|13287.9|13256.1|13278.7|13246.5|0
1633451340000|2021-10-05 16:29:00|13287.9|13247.9|13287.9|13247.9|13287.9|13247.9|13287.9|13247.9|2
1633451360000|2021-10-05 16:29:20|13277.6|13253.6|13274.9|13250.9|13277.6|13253.6|13274.9|13250.9|0
1633451390000|2021-10-05 16:29:50|13315.4|13255.4|13312.9|13252.9|13315.4|13255.4|13312.9|13252.9|2
1633451400000|2021-10-05 16:30:00|13307.9|13247.9|13305.4|13245.4|13310.4|13250.4|13305.4|13245.4|0
1633451410000|2021-10-05 16:30:10|13306.5|13246.5|13277.4|13253.4|13307.9|13253.4|13274.9|13242.9|0
1633451420000|2021-10-05 16:30:20|13276.2|13252.2|13272.4|13248.4|13277.4|13253.4|13272.4|13248.4|0
1633451450000|2021-10-05 16:30:50|||||||||6
1633451460000|2021-10-05 16:31:00|||||||||3
1633451480000|2021-10-05 16:31:20|13271|13247|13271|13247|13271|13247|13271|13247|2
1633451510000|2021-10-05 16:31:50|||||||||2
1633451570000|2021-10-05 16:32:50|||||||||1
1633451580000|2021-10-05 16:33:00|||||||||2
1633451660000|2021-10-05 16:34:20|13276|13252|13291.5|13251.5|13291.5|13252|13276|13249|4
1633451690000|2021-10-05 16:34:50|13281|13257|13294|13254|13301.5|13257.2|13278.5|13241.5|3
1633451730000|2021-10-05 16:35:30|||||||||1
1633451750000|2021-10-05 16:35:50|13302.9|13242.9|13301.5|13241.5|13302.9|13242.9|13301.5|13241.5|0
1633451800000|2021-10-05 16:36:40|13286.5|13246.5|13286.5|13246.5|13286.5|13246.5|13286.5|13246.5|1
1633451850000|2021-10-05 16:37:30|13277.4|13253.4|13276|13252|13277.4|13253.4|13276|13252|1
1633451860000|2021-10-05 16:37:40|13277.2|13253.2|13276|13252|13278.5|13254.5|13276|13252|0
1633451870000|2021-10-05 16:37:50|||||||||1
1633451950000|2021-10-05 16:39:10|13297.8|13273.8|13327.9|13267.9|13331.5|13273.8|13297.8|13267.9|1
1633451960000|2021-10-05 16:39:20|13325.4|13265.4|13318.3|13258.3|13325.4|13265.4|13311.5|13251.5|0
1633451970000|2021-10-05 16:39:30|13311.5|13251.5|13311.5|13251.5|13311.5|13251.5|13311.5|13251.5|0
1633451980000|2021-10-05 16:39:40|13312.9|13252.9|13312.9|13252.9|13312.9|13252.9|13312.9|13252.9|1
1633451990000|2021-10-05 16:39:50|13311.5|13251.5|13269.9|13245.9|13311.5|13258.2|13269.9|13245.9|15
1633452000000|2021-10-05 16:40:00|13282.4|13242.4|13290.4|13250.4|13315.4|13255.4|13282.4|13242.4|16
1633452020000|2021-10-05 16:40:20|13265.6|13205.6|13263.1|13203.1|13265.6|13205.6|13263.1|13203.1|3
1633452030000|2021-10-05 16:40:30|13264.3|13204.3|13250.6|13210.6|13265.4|13211.8|13250.6|13200.6|0
1633452060000|2021-10-05 16:41:00|13235.1|13211.1|13235.1|13211.1|13235.1|13211.1|13235.1|13211.1|11
1633452070000|2021-10-05 16:41:10|13227.6|13203.6|13222.6|13198.6|13227.6|13203.6|13222.6|13198.6|4
1633452080000|2021-10-05 16:41:20|13224|13200|13259.3|13199.3|13271.8|13212.7|13224|13199.3|29
1633452090000|2021-10-05 16:41:30|13258.1|13198.1|13255.6|13195.6|13258.1|13206.8|13243.1|13194.3|1
1633452130000|2021-10-05 16:42:10|13246.8|13206.8|13255.6|13195.6|13255.6|13206.8|13246.8|13195.6|0
1633452310000|2021-10-05 16:45:10|||||||||2
1633452380000|2021-10-05 16:46:20|13244.3|13204.3|13255.6|13195.6|13255.6|13211.4|13222.6|13195.6|16
1633452390000|2021-10-05 16:46:30|13256.8|13196.8|13270.6|13210.6|13271.8|13211.8|13256.8|13196.8|0
1633452400000|2021-10-05 16:46:40|13269.3|13209.3|13269.3|13209.3|13269.3|13209.3|13269.3|13209.3|0
1633452420000|2021-10-05 16:47:00|13252.5|13212.5|13255.6|13195.6|13255.6|13212.5|13235.1|13195.6|1
1633452430000|2021-10-05 16:47:10|13244.5|13204.5|13243.1|13203.1|13244.5|13204.5|13243.1|13203.1|0
1633452440000|2021-10-05 16:47:20|13242|13202|13269.3|13209.3|13270.6|13210.6|13240.6|13200.6|1
1633452490000|2021-10-05 16:48:10|||||||||1
1633452550000|2021-10-05 16:49:10|13264.3|13204.3|13259.3|13199.3|13264.3|13204.3|13259.3|13199.3|0
1633452560000|2021-10-05 16:49:20|13258.2|13198.2|13255.7|13195.7|13258.2|13198.2|13255.7|13195.7|0
1633452600000|2021-10-05 16:50:00|13243.2|13203.2|13243.2|13203.2|13243.2|13203.2|13243.2|13203.2|0
1633452610000|2021-10-05 16:50:10|13240.7|13200.7|13240.7|13200.7|13240.7|13200.7|13240.7|13200.7|0
1633452620000|2021-10-05 16:50:20|13255.7|13195.7|13255.7|13195.7|13255.7|13195.7|13255.7|13195.7|0
1633452670000|2021-10-05 16:51:10|13243.2|13203.2|13240.7|13200.7|13243.2|13203.2|13240.7|13200.7|0
1633452680000|2021-10-05 16:51:20|13252.9|13192.9|13252.9|13192.9|13252.9|13192.9|13252.9|13192.9|0
1633452690000|2021-10-05 16:51:30|13255.7|13195.7|13255.7|13195.7|13255.7|13195.7|13255.7|13195.7|6
1633452700000|2021-10-05 16:51:40|13252.9|13192.9|13252.9|13192.9|13252.9|13192.9|13252.9|13192.9|0
1633452720000|2021-10-05 16:52:00|13257.9|13197.9|13257.9|13197.9|13257.9|13197.9|13257.9|13197.9|1
1633452730000|2021-10-05 16:52:10|13255.4|13195.4|13257.9|13197.9|13257.9|13197.9|13255.4|13195.4|0
1633452800000|2021-10-05 16:53:20|13250.4|13210.4|13245.4|13205.4|13259.3|13210.4|13245.4|13199.3|0
1633452820000|2021-10-05 16:53:40|13244.3|13204.3|13255.2|13195.2|13255.2|13204.3|13242.9|13195.2|0
1633452840000|2021-10-05 16:54:00|13257.9|13197.9|13257.9|13197.9|13257.9|13210.4|13250.4|13197.9|0
1633452900000|2021-10-05 16:55:00|13245.4|13205.4|13245.4|13205.4|13257.9|13205.4|13245.4|13197.9|0
1633452940000|2021-10-05 16:55:40|13242.9|13202.9|13242.9|13202.9|13242.9|13202.9|13242.9|13202.9|0
1633452950000|2021-10-05 16:55:50|13233.8|13209.8|13233.8|13209.8|13242.9|13209.8|13233.8|13202.9|0
1633452960000|2021-10-05 16:56:00|13232.4|13208.4|13232.4|13208.4|13232.4|13208.4|13232.4|13208.4|0
1633453020000|2021-10-05 16:57:00|13232.5|13208.5|13246.8|13206.8|13263.4|13226|13232.5|13203.4|2
1633453030000|2021-10-05 16:57:10|13258|13198|13259.3|13199.3|13259.3|13199.3|13258|13198|0
1633453140000|2021-10-05 16:59:00|13258|13198|13259.3|13199.3|13259.3|13199.3|13258|13198|2
1633453160000|2021-10-05 16:59:20|13233.8|13209.8|13233.8|13209.8|13240.7|13209.8|13233.8|13200.7|0
1633453170000|2021-10-05 16:59:30|13232.5|13208.5|13232.5|13208.5|13232.5|13208.5|13232.5|13208.5|0
1633453200000|2021-10-05 17:00:00|||||||||1
1633453210000|2021-10-05 17:00:10|13243|13203|13243|13203|13243|13203|13243|13203|2
1633453230000|2021-10-05 17:00:30|13258|13198|13258|13198|13258|13198|13258|13198|1
1633453240000|2021-10-05 17:00:40|13259.3|13199.3|13259.3|13199.3|13259.3|13199.3|13259.3|13199.3|2
1633453270000|2021-10-05 17:01:10|13258|13198|13258|13198|13258|13198|13258|13198|2
1633453280000|2021-10-05 17:01:20|||||||||1
1633453300000|2021-10-05 17:01:40|||||||||1
1633453320000|2021-10-05 17:02:00|||||||||1
1633453350000|2021-10-05 17:02:30|13249.1|13209.1|13249.1|13209.1|13249.1|13209.1|13249.1|13209.1|1
1633453370000|2021-10-05 17:02:50|13258|13198|13258|13198|13258|13198|13258|13198|1
1633453400000|2021-10-05 17:03:20|||||||||1
1633453420000|2021-10-05 17:03:40|||||||||1
1633453430000|2021-10-05 17:03:50|13249.1|13209.1|13249.1|13209.1|13249.1|13209.1|13249.1|13209.1|0
1633453440000|2021-10-05 17:04:00|13250.5|13210.5|13250.5|13210.5|13250.5|13210.5|13250.5|13210.5|0
1633453450000|2021-10-05 17:04:10|13248.2|13208.2|13259.3|13199.3|13259.3|13208.2|13248.2|13199.3|1
1633453490000|2021-10-05 17:04:50|13248.2|13208.2|13248.2|13208.2|13248.2|13208.2|13248.2|13208.2|0
1633453540000|2021-10-05 17:05:40|13245.7|13205.7|13248.2|13208.2|13248.2|13208.2|13245.7|13205.7|0
1633453580000|2021-10-05 17:06:20|13247.1|13207.1|13245.7|13205.7|13247.1|13207.1|13245.7|13205.7|0
1633453590000|2021-10-05 17:06:30|13248.2|13208.2|13248.2|13208.2|13248.2|13208.2|13248.2|13208.2|0
1633453600000|2021-10-05 17:06:40|13259.3|13199.3|13259.3|13199.3|13259.3|13199.3|13259.3|13199.3|0
1633453650000|2021-10-05 17:07:30|13260.7|13200.7|13259.3|13199.3|13260.7|13200.7|13259.3|13199.3|7
1633453690000|2021-10-05 17:08:10|13259.4|13199.4|13259.4|13199.4|13259.4|13199.4|13259.4|13199.4|1
1633453700000|2021-10-05 17:08:20|13254.4|13214.4|13259.4|13199.4|13259.4|13214.4|13254.4|13199.4|1
1633453720000|2021-10-05 17:08:40|13258|13198|13258|13198|13258|13198|13258|13198|0
1633453730000|2021-10-05 17:08:50|13250.3|13210.3|13256.6|13196.6|13256.6|13213|13250.3|13196.6|1
1633453750000|2021-10-05 17:09:10|13255.5|13195.5|13255.5|13195.5|13255.5|13195.5|13255.5|13195.5|0
1633453770000|2021-10-05 17:09:30|13258|13198|13255.5|13195.5|13258|13198|13255.5|13195.5|0
1633453800000|2021-10-05 17:10:00|13256.9|13196.9|13230.2|13206.2|13256.9|13207.6|13230.2|13196.9|0
1633453810000|2021-10-05 17:10:10|13229.1|13205.1|13227.7|13203.7|13229.1|13205.1|13227.7|13203.7|0
1633453870000|2021-10-05 17:11:10|13228.9|13204.9|13228.9|13204.9|13228.9|13204.9|13228.9|13204.9|0
1633453890000|2021-10-05 17:11:30|13240.3|13200.3|13240.3|13200.3|13240.3|13200.3|13240.3|13200.3|3
1633453900000|2021-10-05 17:11:40|13244.4|13204.4|13244.4|13204.4|13244.4|13204.4|13244.4|13204.4|0
1633453910000|2021-10-05 17:11:50|13243.2|13203.2|13243.2|13203.2|13243.2|13203.2|13243.2|13203.2|0
1633453960000|2021-10-05 17:12:40|||||||||1
1633453980000|2021-10-05 17:13:00|13238.6|13214.6|13238.6|13214.6|13238.6|13214.6|13238.6|13214.6|0
1633453990000|2021-10-05 17:13:10|13242.7|13218.7|13242.7|13218.7|13242.7|13218.7|13242.7|13218.7|0
1633454000000|2021-10-05 17:13:20|||||||||2
1633454010000|2021-10-05 17:13:30|||||||||1
1633454020000|2021-10-05 17:13:40|13240.5|13216.5|13243|13219|13243|13219|13238|13214|9
1633454060000|2021-10-05 17:14:20|13241.8|13217.8|13238|13214|13241.8|13217.8|13238|13214|0
1633454070000|2021-10-05 17:14:30|13240.5|13216.5|13238|13214|13240.5|13216.5|13238|13214|2
1633454080000|2021-10-05 17:14:40|||||||||2
1633454090000|2021-10-05 17:14:50|||||||||2
1633454240000|2021-10-05 17:17:20|13231.6|13207.6|13259.6|13199.6|13267.6|13207.6|13230.2|13199.6|6
1633454250000|2021-10-05 17:17:30|13257.1|13197.1|13257.1|13197.1|13257.1|13197.1|13257.1|13197.1|0
1633454260000|2021-10-05 17:17:40|13246|13206|13244.6|13204.6|13246|13206|13244.6|13204.6|0
1633454270000|2021-10-05 17:17:50|13257.1|13197.1|13257.1|13197.1|13257.1|13197.1|13257.1|13197.1|0
1633454360000|2021-10-05 17:19:20|13246|13206|13246|13206|13246|13206|13246|13206|0
1633454370000|2021-10-05 17:19:30|13244.6|13204.6|13242.1|13202.1|13244.6|13204.6|13242.1|13202.1|0
1633454760000|2021-10-05 17:26:00|13243.5|13203.5|13243.5|13203.5|13243.5|13203.5|13243.5|13203.5|1
1633454780000|2021-10-05 17:26:20|13230.7|13206.7|13230.7|13206.7|13230.7|13206.7|13230.7|13206.7|0
1633454790000|2021-10-05 17:26:30|13226.6|13202.6|13226.6|13202.6|13226.6|13202.6|13226.6|13202.6|0
1633454840000|2021-10-05 17:27:20|13224.1|13200.1|13225.5|13201.5|13225.5|13201.5|13220.5|13196.5|26
1633454850000|2021-10-05 17:27:30|13236.9|13196.9|13243.5|13203.5|13243.5|13203.5|13236.9|13196.9|3
1633454890000|2021-10-05 17:28:10|13242.4|13202.4|13238|13214|13242.4|13214|13238|13201|0
1633454920000|2021-10-05 17:28:40|||||||||1
1633454930000|2021-10-05 17:28:50|13251|13211|13283.5|13223.5|13283.5|13223.5|13251|13211|2
1633454940000|2021-10-05 17:29:00|13286|13226|13308.5|13248.5|13308.5|13248.5|13286|13226|1
1633454950000|2021-10-05 17:29:10|13286|13262|13283|13259|13286|13262|13278.9|13243.5|4
1633454960000|2021-10-05 17:29:20|13281.9|13257.9|13259.4|13235.4|13290.6|13257.9|13259.4|13223.5|1
1633454970000|2021-10-05 17:29:30|13258|13234|13253.1|13213.1|13267.8|13234|13253.1|13199.7|2
1633454980000|2021-10-05 17:29:40|13258.5|13218.5|13265.5|13241.5|13268|13244|13258.5|13218.5|5
1633454990000|2021-10-05 17:29:50|13268|13244|13270.5|13246.5|13270.5|13246.5|13268|13244|6
1633455030000|2021-10-05 17:30:30|13275.5|13251.5|13291|13251|13291|13251.5|13275.5|13251|3
1633455060000|2021-10-05 17:31:00|13287.6|13247.6|13273|13249|13287.6|13250.4|13273|13243.5|0
1633455070000|2021-10-05 17:31:10|13270.7|13246.7|13268|13244|13270.7|13246.7|13268|13244|0
1633455290000|2021-10-05 17:34:50|||||||||100
1633455520000|2021-10-05 17:38:40|13266.7|13242.7|13270.5|13246.5|13270.5|13246.5|13266.7|13242.7|4
1633455600000|2021-10-05 17:40:00|13270.6|13246.6|13270.6|13246.6|13270.6|13246.6|13270.6|13246.6|0
1633455660000|2021-10-05 17:41:00|13269.4|13245.4|13267.2|13207.2|13278.1|13245.4|13265.8|13205.8|1
1633455730000|2021-10-05 17:42:10|13254.7|13214.7|13254.7|13214.7|13254.7|13214.7|13254.7|13214.7|0
1633455740000|2021-10-05 17:42:20|||||||||1
1633455750000|2021-10-05 17:42:30|13263.6|13203.6|13263.6|13203.6|13263.6|13203.6|13263.6|13203.6|0
1633455760000|2021-10-05 17:42:40|13262.2|13202.2|13262.2|13202.2|13262.2|13202.2|13262.2|13202.2|0
1633455800000|2021-10-05 17:43:20|13259.9|13199.9|13258.3|13198.3|13259.9|13199.9|13256.1|13196.1|0
1633455810000|2021-10-05 17:43:30|13259.7|13199.7|13259.7|13199.7|13259.7|13199.7|13259.7|13199.7|0
1633455900000|2021-10-05 17:45:00|13252|13212|13258.6|13198.6|13259.7|13212|13252|13198.6|0
1633455940000|2021-10-05 17:45:40|13263.6|13203.6|13258.6|13198.6|13263.6|13203.6|13258.6|13198.6|0
1633455970000|2021-10-05 17:46:10|13259.7|13199.7|13259.7|13199.7|13259.7|13199.7|13257.2|13197.2|1
1633455980000|2021-10-05 17:46:20|13258.6|13198.6|13259.7|13199.7|13259.7|13199.7|13257.2|13197.2|0
1633455990000|2021-10-05 17:46:30|13257.2|13197.2|13259.7|13199.7|13259.7|13199.7|13257.2|13197.2|0
1633456000000|2021-10-05 17:46:40|13257.2|13197.2|13257.2|13197.2|13259.7|13199.7|13257.2|13197.2|0
1633456010000|2021-10-05 17:46:50|13259.7|13199.7|13306.1|13246.1|13306.1|13246.1|13257.2|13197.2|6
1633456040000|2021-10-05 17:47:20|13302.7|13242.7|13270.6|13246.6|13302.7|13246.6|13270.6|13238.6|1
1633456200000|2021-10-05 17:50:00|13271.7|13247.7|13271.7|13247.7|13274.2|13250.2|13271.7|13247.7|1
1633456230000|2021-10-05 17:50:30|13270.6|13246.6|13270.6|13246.6|13270.6|13246.6|13270.6|13246.6|1
1633456240000|2021-10-05 17:50:40|13269.5|13245.5|13268.1|13244.1|13269.5|13245.5|13268.1|13244.1|0
1633456320000|2021-10-05 17:52:00|13298.1|13274.1|13307.5|13247.5|13341.1|13281.1|13298.1|13247.5|5
1633456330000|2021-10-05 17:52:10|13306.1|13246.1|13306.1|13246.1|13306.1|13246.1|13306.1|13246.1|0
1633456440000|2021-10-05 17:54:00|13292.6|13268.6|13292.6|13268.6|13292.6|13268.6|13292.6|13268.6|0
1633456450000|2021-10-05 17:54:10|13296.7|13272.7|13306.1|13246.1|13306.1|13272.7|13296.7|13246.1|1
1633456470000|2021-10-05 17:54:30|13296.7|13272.7|13296.7|13272.7|13296.7|13272.7|13296.7|13272.7|0
1633456480000|2021-10-05 17:54:40|13306.1|13246.1|13286.1|13246.1|13306.1|13252.5|13286.1|13237.2|1
1633456490000|2021-10-05 17:54:50|13291.1|13251.1|13298.6|13238.6|13298.6|13251.1|13286.1|13236.1|0
1633456500000|2021-10-05 17:55:00|13287.5|13247.5|13283.6|13243.6|13287.5|13247.5|13283.6|13243.6|0
1633456510000|2021-10-05 17:55:10|13273.1|13249.1|13286.1|13246.1|13286.1|13249.1|13272|13246.1|4
1633456520000|2021-10-05 17:55:20|13285|13245|13283.6|13243.6|13285|13245|13283.6|13243.6|0
1633456540000|2021-10-05 17:55:40|13274.5|13250.5|13274.5|13250.5|13274.5|13250.5|13274.5|13250.5|0
1633456550000|2021-10-05 17:55:50|13272|13248|13270.6|13246.6|13272|13248|13270.6|13246.6|0
1633456560000|2021-10-05 17:56:00|13268.1|13244.1|13265.6|13241.6|13268.1|13244.1|13265.6|13241.6|0
1633456620000|2021-10-05 17:57:00|||||||||2
1633456630000|2021-10-05 17:57:10|||||||||2
1633456640000|2021-10-05 17:57:20|13262.2|13238.2|13258.1|13234.1|13262.2|13238.2|13258.1|13234.1|2
1633456710000|2021-10-05 17:58:30|13263.6|13223.6|13263.6|13223.6|13263.6|13223.6|13263.6|13223.6|0
1633456720000|2021-10-05 17:58:40|13261.1|13221.1|13261.1|13221.1|13261.1|13221.1|13261.1|13221.1|0
1633456760000|2021-10-05 17:59:20|13268.6|13208.6|13268.6|13208.6|13268.6|13208.6|13268.6|13208.6|0
1633456780000|2021-10-05 17:59:40|13267.5|13207.5|13262.3|13202.3|13267.5|13207.5|13262.3|13202.3|2
1633456790000|2021-10-05 17:59:50|13220.6|13196.6|13261.1|13201.1|13261.1|13201.1|13220.6|13188.8|11
1633521600000|2021-10-06 12:00:00|13330.9|13270.9|13353.9|13293.9|13353.9|13310|13320.4|13270.9|9
1633521610000|2021-10-06 12:00:10|13363.9|13303.9|13344|13320|13374.5|13336.4|13344|13303.9|1
1633521630000|2021-10-06 12:00:30|13350.9|13310.9|13354.5|13294.5|13354.5|13310.9|13348.4|13294.5|3
1633521640000|2021-10-06 12:00:40|13353.4|13293.4|13334.8|13274.8|13353.4|13293.4|13334.8|13274.8|4
1633521650000|2021-10-06 12:00:50|13335.9|13275.9|13335.9|13275.9|13337|13277|13334.8|13274.8|2
1633521660000|2021-10-06 12:01:00|13334.8|13274.8|13298.7|13258.7|13334.8|13282.3|13290.7|13258.7|3
1633521670000|2021-10-06 12:01:10|13295.4|13271.4|13272.3|13212.3|13302.3|13271.4|13272.3|13212.3|31
1633521690000|2021-10-06 12:01:30|13263.4|13223.4|13272.3|13212.3|13272.3|13223.4|13263.4|13212.3|0
1633521700000|2021-10-06 12:01:40|13261.2|13221.2|13259.8|13219.8|13261.2|13221.2|13259.8|13219.8|0
1633521740000|2021-10-06 12:02:20|13268.7|13208.7|13268.7|13208.7|13268.7|13208.7|13268.7|13208.7|0
1633521750000|2021-10-06 12:02:30|13264.5|13204.5|13249.5|13209.5|13264.5|13213.4|13249.5|13204.5|0
1633521780000|2021-10-06 12:03:00|13250.6|13210.6|13259.8|13199.8|13259.8|13210.6|13250.6|13199.8|1
1633521830000|2021-10-06 12:03:50|13258.7|13198.7|13246.2|13206.2|13258.7|13206.2|13246.2|13195.9|8
1633521840000|2021-10-06 12:04:00|13244.8|13204.8|13244.8|13204.8|13244.8|13204.8|13244.8|13204.8|0
1633521870000|2021-10-06 12:04:30|13252.3|13192.3|13252.3|13192.3|13252.3|13192.3|13252.3|13192.3|4
1633521900000|2021-10-06 12:05:00|13239|13215|13239|13215|13239|13215|13239|13215|0
1633521910000|2021-10-06 12:05:10|13237.9|13213.9|13236.5|13212.5|13237.9|13213.9|13234|13210|0
1633521920000|2021-10-06 12:05:20|13234|13210|13235.1|13211.1|13236.5|13212.5|13234|13210|0
1633521930000|2021-10-06 12:05:30|13236.5|13212.5|13240.9|13200.9|13240.9|13212.5|13234|13197.3|2
1633521940000|2021-10-06 12:05:40|13234|13210|13264.5|13204.5|13264.5|13217|13234|13204.5|1
1633521950000|2021-10-06 12:05:50|13262|13202|13257|13217|13262|13217|13254.2|13202|0
1633522030000|2021-10-06 12:07:10|13255.9|13215.9|13254.5|13214.5|13255.9|13215.9|13254.5|13214.5|0
1633522040000|2021-10-06 12:07:20|13257|13217|13257|13217|13257|13217|13257|13217|0
1633522060000|2021-10-06 12:07:40|13258.4|13218.4|13258.4|13218.4|13258.4|13218.4|13258.4|13218.4|0
1633522100000|2021-10-06 12:08:20|13257.3|13217.3|13245.4|13221.4|13257.3|13222.8|13245.4|13215.9|0
1633522110000|2021-10-06 12:08:30|13255.9|13215.9|13245.4|13221.4|13255.9|13222.8|13245.4|13215.9|0
1633522120000|2021-10-06 12:08:40|13258.4|13218.4|13258.4|13218.4|13258.4|13218.4|13258.4|13218.4|0
1633522150000|2021-10-06 12:09:10|13270.9|13210.9|13270.9|13210.9|13270.9|13210.9|13270.9|13210.9|1
1633522160000|2021-10-06 12:09:20|13275.9|13215.9|13275.9|13215.9|13275.9|13215.9|13275.9|13215.9|1
1633522190000|2021-10-06 12:09:50|13273.4|13213.4|13270.9|13210.9|13273.4|13213.4|13270.9|13210.9|0
1633522200000|2021-10-06 12:10:00|13269.5|13209.5|13269.5|13209.5|13269.5|13209.5|13269.5|13209.5|0
1633522230000|2021-10-06 12:10:30|13266.2|13206.2|13263.4|13203.4|13266.2|13206.2|13263.4|13203.4|2
1633522260000|2021-10-06 12:11:00|13262.3|13202.3|13263.4|13203.4|13265.9|13205.9|13262.3|13202.3|0
1633522270000|2021-10-06 12:11:10|13265.9|13205.9|13264.8|13204.8|13265.9|13205.9|13263.4|13203.4|0
1633522280000|2021-10-06 12:11:20|13264.5|13204.5|13263.4|13203.4|13265.9|13205.9|13260.9|13200.9|0
1633522290000|2021-10-06 12:11:30|13262.3|13202.3|13262|13202|13263.4|13203.4|13260.9|13200.9|0
1633522300000|2021-10-06 12:11:40|13262.3|13202.3|13260.9|13200.9|13263.4|13208.4|13248.4|13200.7|0
1633522310000|2021-10-06 12:11:50|13249.8|13209.8|13259.6|13199.6|13260.9|13209.8|13247.3|13199.6|0
1633522320000|2021-10-06 12:12:00|13260.9|13200.9|13260.9|13200.9|13260.9|13200.9|13260.9|13200.9|0
1633522330000|2021-10-06 12:12:10|13244.1|13220.1|13250.2|13226.2|13255.9|13226.2|13244.1|13215.9|0
1633522350000|2021-10-06 12:12:30|13252.9|13228.9|13252.9|13228.9|13252.9|13228.9|13252.9|13228.9|4
1633522360000|2021-10-06 12:12:40|13253|13229|13248|13224|13253|13229|13248|13224|2
1633522370000|2021-10-06 12:12:50|13245.2|13221.2|13240.5|13216.5|13245.2|13221.2|13240.5|13216.5|2
1633522380000|2021-10-06 12:13:00|13256|13216|13256|13216|13256|13216|13256|13216|2
1633522420000|2021-10-06 12:13:40|||||||||5
1633522430000|2021-10-06 12:13:50|13246.9|13222.9|13245.5|13221.5|13246.9|13222.9|13245.5|13221.5|1
1633522440000|2021-10-06 12:14:00|||||||||3
1633522470000|2021-10-06 12:14:30|13244.4|13220.4|13243|13219|13244.4|13220.4|13243|13219|0
1633522500000|2021-10-06 12:15:00|13241.9|13217.9|13241.6|13217.6|13241.9|13217.9|13241.6|13217.6|0
1633522510000|2021-10-06 12:15:10|13243|13219|13243|13219|13243|13219|13243|13219|0
1633522540000|2021-10-06 12:15:40|13240.5|13216.5|13240.5|13216.5|13240.5|13216.5|13240.5|13216.5|0
1633522550000|2021-10-06 12:15:50|13239.4|13215.4|13230.5|13206.5|13239.4|13215.4|13229.4|13205.4|5
1633522560000|2021-10-06 12:16:00|13231.9|13207.9|13233|13209|13233|13209|13231.9|13207.9|4
1633522600000|2021-10-06 12:16:40|||||||||1
1633522610000|2021-10-06 12:16:50|13261|13201|13261|13201|13261|13201|13261|13201|1
1633522690000|2021-10-06 12:18:10|13249.9|13209.9|13247.4|13207.4|13249.9|13209.9|13247.4|13207.4|0
1633522700000|2021-10-06 12:18:20|13236.9|13212.9|13236.9|13212.9|13236.9|13212.9|13236.9|13212.9|0
1633522710000|2021-10-06 12:18:30|13235.5|13211.5|13235.5|13211.5|13235.5|13211.5|13235.5|13211.5|0
1633522830000|2021-10-06 12:20:30|13234.1|13210.1|13234.1|13210.1|13234.1|13210.1|13234.1|13210.1|0
1633522840000|2021-10-06 12:20:40|13235.5|13211.5|13244.4|13220.4|13244.4|13220.4|13235.5|13211.5|0
1633522850000|2021-10-06 12:20:50|13245.5|13221.5|13247.4|13207.4|13249.4|13225.4|13243.8|13207.4|4
1633522860000|2021-10-06 12:21:00|13246|13206|13246|13206|13246|13206|13246|13206|1
1633522900000|2021-10-06 12:21:40|13236.9|13212.9|13248.5|13208.5|13248.5|13212.9|13236.9|13206|0
1633522960000|2021-10-06 12:22:40|13246|13206|13234.1|13210.1|13246|13211.5|13234.1|13206|0
1633523010000|2021-10-06 12:23:30|13233|13209|13230.5|13206.5|13233|13209|13230.5|13206.5|0
1633523030000|2021-10-06 12:23:50|13233|13209|13233|13209|13233|13209|13233|13209|0
1633523150000|2021-10-06 12:25:50|13254.9|13214.9|13254.9|13214.9|13254.9|13214.9|13254.9|13214.9|2
1633523160000|2021-10-06 12:26:00|13253.5|13213.5|13248.5|13208.5|13253.5|13213.5|13248.5|13208.5|0
1633523200000|2021-10-06 12:26:40|13254.9|13214.9|13254.9|13214.9|13254.9|13214.9|13254.9|13214.9|0
1633523280000|2021-10-06 12:28:00|13252.4|13212.4|13241.9|13217.9|13252.4|13217.9|13241.9|13212.4|0
1633523350000|2021-10-06 12:29:10|13232.1|13208.1|13228|13204|13232.1|13208.1|13226.6|13202.6|1
1633523370000|2021-10-06 12:29:30|||||||||2
1633523500000|2021-10-06 12:31:40|13253.5|13213.5|13253.5|13213.5|13253.5|13213.5|13253.5|13213.5|3
1633523520000|2021-10-06 12:32:00|13248.5|13208.5|13236.9|13212.9|13248.5|13212.9|13236.9|13207.4|0
1633523530000|2021-10-06 12:32:10|13235.5|13211.5|13235.5|13211.5|13235.5|13211.5|13235.5|13211.5|0
1633523550000|2021-10-06 12:32:30|13234.1|13210.1|13234.1|13210.1|13234.1|13210.1|13234.1|13210.1|0
1633523590000|2021-10-06 12:33:10|13235.5|13211.5|13235.5|13211.5|13235.5|13211.5|13235.5|13211.5|0
1633523610000|2021-10-06 12:33:30|13236.6|13212.6|13239.4|13215.4|13239.4|13215.4|13236.6|13212.6|0
1633523670000|2021-10-06 12:34:30|13243|13219|13245.5|13221.5|13245.5|13221.5|13243|13219|3
1633523690000|2021-10-06 12:34:50|13252.4|13212.4|13252.4|13212.4|13252.4|13212.4|13252.4|13212.4|0
1633523700000|2021-10-06 12:35:00|13243.3|13219.3|13252.4|13212.4|13252.4|13219.3|13241.9|13212.4|0
1633523710000|2021-10-06 12:35:10|13253.5|13213.5|13254.9|13214.9|13254.9|13214.9|13253.5|13213.5|0
1633523740000|2021-10-06 12:35:40|13249.1|13225.1|13250.5|13226.5|13250.5|13226.5|13249.1|13225.1|0
1633523780000|2021-10-06 12:36:20|13249.4|13225.4|13248|13224|13249.4|13225.4|13248|13224|0
1633523840000|2021-10-06 12:37:20|13254.9|13214.9|13254.9|13214.9|13254.9|13214.9|13254.9|13214.9|2
1633523850000|2021-10-06 12:37:30|13258.5|13218.5|13258.5|13218.5|13258.5|13218.5|13258.5|13218.5|3
1633523920000|2021-10-06 12:38:40|13247.2|13223.2|13241.9|13217.9|13247.2|13223.2|13241.9|13217.9|0
1633524050000|2021-10-06 12:40:50|13243|13219|13244.4|13220.4|13244.4|13220.4|13243|13219|3
1633524060000|2021-10-06 12:41:00|||||||||2
1633524070000|2021-10-06 12:41:10|13247.2|13223.2|13271|13211|13271|13223.2|13247.2|13209.6|3
1633524080000|2021-10-06 12:41:20|13263.5|13223.5|13263.5|13223.5|13263.5|13223.5|13263.5|13223.5|0
1633524120000|2021-10-06 12:42:00|13257.8|13233.8|13257.8|13233.8|13257.8|13233.8|13257.8|13233.8|0
1633524130000|2021-10-06 12:42:10|13261.9|13237.9|13261.9|13237.9|13261.9|13237.9|13261.9|13237.9|0
1633524140000|2021-10-06 12:42:20|13266.9|13242.9|13268.1|13244.1|13268.1|13244.1|13266.9|13242.9|1
1633524150000|2021-10-06 12:42:30|13269.4|13245.4|13271.9|13247.9|13271.9|13247.9|13269.4|13245.4|2
1633524160000|2021-10-06 12:42:40|13299.9|13239.9|13299.9|13239.9|13299.9|13239.9|13299.9|13239.9|2
1633524180000|2021-10-06 12:43:00|13300|13240|13300|13240|13300|13240|13300|13240|0
1633524400000|2021-10-06 12:46:40|13301.1|13241.1|13297.5|13237.5|13301.1|13241.1|13297.5|13237.5|1
1633524500000|2021-10-06 12:48:20|13302.5|13242.5|13302.5|13242.5|13302.5|13242.5|13302.5|13242.5|0
1633524550000|2021-10-06 12:49:10|13295|13255|13295|13255|13295|13255|13295|13255|0
1633524650000|2021-10-06 12:50:50|13306.2|13266.2|13326.1|13266.1|13326.1|13266.2|13306.2|13266.1|10
1633524660000|2021-10-06 12:51:00|13327.5|13267.5|13327.5|13267.5|13327.5|13267.5|13327.5|13267.5|0
1633524670000|2021-10-06 12:51:10|13328.6|13268.6|13330|13270|13330|13270|13328.6|13268.6|1
1633524680000|2021-10-06 12:51:20|13336.1|13276.1|13350|13290|13350|13290|13336.1|13276.1|0
1633524700000|2021-10-06 12:51:40|13345.8|13285.8|13346.1|13286.1|13346.1|13286.1|13345.8|13285.8|15
1633524710000|2021-10-06 12:51:50|13344.7|13284.7|13344.7|13284.7|13347.2|13287.2|13343.6|13283.6|3
1633524720000|2021-10-06 12:52:00|13346.1|13286.1|13313.6|13253.6|13346.1|13286.1|13312.5|13252.5|4
1633524730000|2021-10-06 12:52:10|13310|13250|13310|13250|13310|13250|13310|13250|1
1633524740000|2021-10-06 12:52:20|13295|13255|13307.5|13247.5|13310|13255|13295|13247.2|2
1633524750000|2021-10-06 12:52:30|13297.5|13237.5|13297.5|13237.5|13297.5|13237.5|13297.5|13237.5|2
1633524760000|2021-10-06 12:52:40|13295.3|13235.3|13292.5|13232.5|13295.3|13235.3|13292.5|13232.5|0
1633524770000|2021-10-06 12:52:50|13293.6|13233.6|13302.2|13242.2|13303.6|13243.6|13292.5|13232.5|0
1633524780000|2021-10-06 12:53:00|13303.6|13243.6|13297.5|13237.5|13303.6|13243.6|13297.5|13237.5|0
1633524820000|2021-10-06 12:53:40|13307.5|13247.5|13307.5|13247.5|13307.5|13247.5|13307.5|13247.5|0
1633524920000|2021-10-06 12:55:20|13298.6|13258.6|13298.6|13258.6|13298.6|13258.6|13298.6|13258.6|0
1633524980000|2021-10-06 12:56:20|13299.7|13259.7|13301.1|13261.1|13301.1|13261.1|13299.7|13259.7|0
1633524990000|2021-10-06 12:56:30|13294.2|13270.2|13295.6|13271.6|13295.6|13271.6|13294.2|13270.2|0
1633525020000|2021-10-06 12:57:00|13294.2|13270.2|13301.1|13261.1|13301.1|13270.2|13294.2|13261.1|1
1633525060000|2021-10-06 12:57:40|13302.5|13262.5|13302.5|13262.5|13302.5|13262.5|13302.5|13262.5|0
1633525160000|2021-10-06 12:59:20|||||||||2
1633525170000|2021-10-06 12:59:30|||||||||2
1633525180000|2021-10-06 12:59:40|||||||||4
1633525190000|2021-10-06 12:59:50|13292.3|13268.3|13284.5|13260.5|13292.3|13268.3|13284.5|13260.5|3
1633525250000|2021-10-06 13:00:50|13281.7|13257.7|13280.6|13256.6|13281.7|13257.7|13280.6|13256.6|2
1633525260000|2021-10-06 13:01:00|||||||||1
1633525280000|2021-10-06 13:01:20|||||||||1
1633525310000|2021-10-06 13:01:50|13289|13265|13283.1|13259.1|13289|13265|13281.7|13257.7|4
1633525360000|2021-10-06 13:02:40|13284.5|13260.5|13284.5|13260.5|13284.5|13260.5|13284.5|13260.5|0
1633525400000|2021-10-06 13:03:20|13283.4|13259.4|13280.6|13256.6|13283.4|13259.4|13280.6|13256.6|6
1633525410000|2021-10-06 13:03:30|13281.7|13257.7|13283.1|13259.1|13283.1|13259.1|13281.7|13257.7|0
1633525460000|2021-10-06 13:04:20|13280.6|13256.6|13280.6|13256.6|13280.6|13256.6|13280.6|13256.6|2
1633525470000|2021-10-06 13:04:30|13278.1|13254.1|13277|13253|13278.1|13254.1|13275.6|13251.6|5
1633525480000|2021-10-06 13:04:40|13278.4|13254.4|13294.1|13254.1|13294.1|13255.5|13278.4|13254.1|5
1633525490000|2021-10-06 13:04:50|13307.5|13247.5|13307.5|13247.5|13307.5|13247.5|13307.5|13247.5|1
1633525750000|2021-10-06 13:09:10|13298.6|13258.6|13298.6|13258.6|13298.6|13258.6|13298.6|13258.6|1
1633525810000|2021-10-06 13:10:10|13307.5|13247.5|13307.5|13247.5|13307.5|13247.5|13307.5|13247.5|0
1633525880000|2021-10-06 13:11:20|13298.6|13258.6|13307.5|13247.5|13307.5|13258.6|13298.6|13247.5|9
1633525910000|2021-10-06 13:11:50|13299.8|13259.8|13299.8|13259.8|13299.8|13259.8|13299.8|13259.8|0
1633525920000|2021-10-06 13:12:00|13302.5|13262.5|13302.5|13262.5|13302.5|13262.5|13302.5|13262.5|0
1633525930000|2021-10-06 13:12:10|13302.6|13262.6|13302.6|13262.6|13302.6|13262.6|13302.6|13262.6|0
1633525990000|2021-10-06 13:13:10|13295.7|13271.7|13295.7|13271.7|13295.7|13271.7|13295.7|13271.7|0
1633526090000|2021-10-06 13:14:50|13294.3|13270.3|13289.6|13265.6|13294.3|13270.3|13289.6|13265.6|1
1633526100000|2021-10-06 13:15:00|||||||||3
1633526110000|2021-10-06 13:15:10|13302.6|13262.6|13302.6|13262.6|13302.6|13262.6|13302.6|13262.6|1
1633526330000|2021-10-06 13:18:50|||||||||2
1633526520000|2021-10-06 13:22:00|||||||||1
1633526530000|2021-10-06 13:22:10|13307.6|13247.6|13307.6|13247.6|13307.6|13247.6|13307.6|13247.6|1
1633526600000|2021-10-06 13:23:20|13286.3|13262.3|13282.1|13258.1|13286.3|13262.3|13282.1|13258.1|0
1633526670000|2021-10-06 13:24:30|||||||||13
1633526680000|2021-10-06 13:24:40|||||||||13
1633526690000|2021-10-06 13:24:50|13283.2|13259.2|13284.3|13260.3|13284.3|13260.3|13283.2|13259.2|1
1633526700000|2021-10-06 13:25:00|13285.4|13261.4|13289.6|13265.6|13299.8|13265.6|13285.4|13259.8|1
1633526710000|2021-10-06 13:25:10|13292.4|13268.4|13304.3|13280.3|13304.3|13280.3|13292.4|13268.4|15
1633526820000|2021-10-06 13:27:00|13301.5|13277.5|13302.6|13262.6|13302.6|13277.5|13297.9|13262.6|10
1633527050000|2021-10-06 13:30:50|13289.6|13265.6|13289.6|13265.6|13289.6|13265.6|13289.6|13265.6|1
1633527100000|2021-10-06 13:31:40|13288.5|13264.5|13289.6|13265.6|13289.6|13265.6|13288.5|13264.5|1
1633527110000|2021-10-06 13:31:50|13288.5|13264.5|13287.1|13263.1|13288.5|13264.5|13287.1|13263.1|0
1633527120000|2021-10-06 13:32:00|||||||||1
1633527190000|2021-10-06 13:33:10|13286.8|13262.8|13287.1|13263.1|13287.1|13263.1|13285.7|13261.7|23
1633527250000|2021-10-06 13:34:10|13282.1|13258.1|13282.1|13258.1|13282.1|13258.1|13282.1|13258.1|0
1633527270000|2021-10-06 13:34:30|13296.8|13236.8|13281.8|13257.8|13296.8|13257.8|13281.8|13236.8|1
1633527280000|2021-10-06 13:34:40|13283.2|13259.2|13283.2|13259.2|13283.2|13259.2|13283.2|13259.2|0
1633527310000|2021-10-06 13:35:10|||||||||1
1633527330000|2021-10-06 13:35:30|13307.8|13247.8|13294.8|13254.8|13307.8|13254.8|13294.8|13247.8|2
1633527350000|2021-10-06 13:35:50|13294.3|13270.3|13304.8|13264.8|13304.8|13270.3|13294.3|13264.8|0
1633527520000|2021-10-06 13:38:40|13306.2|13266.2|13306.2|13266.2|13306.2|13266.2|13306.2|13266.2|0
1633527550000|2021-10-06 13:39:10|13305.1|13265.1|13305.1|13265.1|13305.1|13265.1|13305.1|13265.1|0
1633527560000|2021-10-06 13:39:20|13294.9|13270.9|13294.9|13270.9|13294.9|13270.9|13294.9|13270.9|0
1633527570000|2021-10-06 13:39:30|13290.7|13266.7|13291.8|13267.8|13297.6|13267.8|13290.4|13257.6|1
1633527580000|2021-10-06 13:39:40|13297.4|13273.4|13309.8|13269.8|13309.8|13273.4|13297.4|13269.8|2
1633527600000|2021-10-06 13:40:00|13302.9|13278.9|13302.9|13278.9|13302.9|13278.9|13302.9|13278.9|0
1633527610000|2021-10-06 13:40:10|13304.3|13280.3|13308.7|13268.7|13311.2|13280.3|13304.3|13268.7|0
1633527620000|2021-10-06 13:40:20|13309.8|13269.8|13302.9|13278.9|13309.8|13278.9|13302.9|13269.8|0
1633527630000|2021-10-06 13:40:30|13304.3|13280.3|13308.7|13268.7|13311.2|13280.3|13304.3|13268.7|0
1633527640000|2021-10-06 13:40:40|13304.3|13280.3|13310.1|13270.1|13310.1|13280.3|13304.3|13270.1|0
1633527660000|2021-10-06 13:41:00|13307.3|13267.3|13307.3|13267.3|13307.3|13267.3|13307.3|13267.3|1
1633527670000|2021-10-06 13:41:10|13307.4|13267.4|13307.4|13267.4|13307.4|13267.4|13307.4|13267.4|0
1633527720000|2021-10-06 13:42:00|13291.9|13267.9|13303.2|13263.2|13303.2|13267.9|13291.9|13263.2|1
1633527730000|2021-10-06 13:42:10|13307.4|13267.4|13307.4|13267.4|13307.4|13267.4|13307.4|13267.4|0
1633527840000|2021-10-06 13:44:00|13308.8|13268.8|13308.8|13268.8|13308.8|13268.8|13308.8|13268.8|0
1633528170000|2021-10-06 13:49:30|||||||||1
1633528180000|2021-10-06 13:49:40|13317.7|13257.7|13317.7|13257.7|13317.7|13257.7|13317.7|13257.7|0
1633528200000|2021-10-06 13:50:00|||||||||11
1633528210000|2021-10-06 13:50:10|13308.8|13268.8|13308.8|13268.8|13308.8|13268.8|13308.8|13268.8|8
1633528220000|2021-10-06 13:50:20|13309.9|13269.9|13317.7|13257.7|13317.7|13269.9|13307.4|13257.7|11
1633528260000|2021-10-06 13:51:00|13306.6|13266.6|13316.3|13256.3|13316.3|13266.6|13306.6|13256.3|0
1633528270000|2021-10-06 13:51:10|13317.7|13257.7|13317.7|13257.7|13317.7|13257.7|13317.7|13257.7|0
1633528300000|2021-10-06 13:51:40|13312.7|13272.7|13312.7|13272.7|13312.7|13272.7|13312.7|13272.7|0
1633528500000|2021-10-06 13:55:00|13305.8|13281.8|13305.8|13281.8|13305.8|13281.8|13305.8|13281.8|3
1633528540000|2021-10-06 13:55:40|13312.7|13272.7|13312.7|13272.7|13312.7|13272.7|13312.7|13272.7|1
1633528560000|2021-10-06 13:56:00|13308|13284|13308|13284|13308|13284|13308|13284|0
1633528570000|2021-10-06 13:56:10|13312.2|13288.2|13312.2|13288.2|13312.2|13288.2|13312.2|13288.2|3
1633528580000|2021-10-06 13:56:20|||||||||2
1633528590000|2021-10-06 13:56:30|13311.1|13287.1|13322.4|13282.4|13322.4|13287.1|13309.7|13282.4|2
1633528780000|2021-10-06 13:59:40|13321.3|13281.3|13321.3|13281.3|13321.3|13281.3|13321.3|13281.3|0
1633528800000|2021-10-06 14:00:00|13322.4|13282.4|13322.4|13282.4|13323.5|13283.5|13322.4|13282.4|1
1633528820000|2021-10-06 14:00:20|||||||||1
1633528850000|2021-10-06 14:00:50|13321.3|13281.3|13312.2|13288.2|13322.4|13288.2|13312.2|13281.3|0
1633528870000|2021-10-06 14:01:10|13309.7|13285.7|13309.7|13285.7|13312.2|13288.2|13309.7|13285.7|1
1633528880000|2021-10-06 14:01:20|13312.2|13288.2|13312.2|13288.2|13313.3|13289.3|13312.2|13288.2|1
1633529150000|2021-10-06 14:05:50|13309.7|13285.7|13304.7|13280.7|13309.7|13285.7|13304.7|13280.7|3
1633529160000|2021-10-06 14:06:00|13305.8|13281.8|13309.7|13285.7|13309.7|13285.7|13305.8|13281.8|11
1633529170000|2021-10-06 14:06:10|13312.2|13288.2|13312.2|13288.2|13312.2|13288.2|13312.2|13288.2|2
1633529190000|2021-10-06 14:06:30|13311.1|13287.1|13311.3|13251.3|13323.3|13287.1|13301|13249.9|2
1633529200000|2021-10-06 14:06:40|13299.9|13259.9|13293.5|13253.5|13299.9|13264|13288|13253.5|0
1633529210000|2021-10-06 14:06:50|13284.4|13260.4|13284.4|13260.4|13285.5|13261.5|13284.4|13260.4|0
1633529240000|2021-10-06 14:07:20|13285.8|13261.8|13286.9|13262.9|13286.9|13262.9|13285.8|13261.8|1
1633529250000|2021-10-06 14:07:30|13288.3|13264.3|13318.8|13258.8|13323.8|13264.3|13288.3|13258.8|2
1633529260000|2021-10-06 14:07:40|13317.7|13257.7|13298.5|13258.5|13317.7|13263.8|13298.5|13254.9|0
1633529270000|2021-10-06 14:07:50|13299.6|13259.6|13299.6|13259.6|13299.6|13259.6|13299.6|13259.6|0
1633529490000|2021-10-06 14:11:30|13299.7|13259.7|13299.7|13259.7|13299.7|13259.7|13299.7|13259.7|0
1633529500000|2021-10-06 14:11:40|13298.6|13258.6|13297.5|13257.5|13298.6|13258.6|13297.5|13257.5|0
1633529510000|2021-10-06 14:11:50|13296.4|13256.4|13296.4|13256.4|13296.4|13256.4|13296.4|13256.4|0
1633529520000|2021-10-06 14:12:00|13285.9|13261.9|13283.4|13259.4|13287|13263|13283.4|13259.4|0
1633529530000|2021-10-06 14:12:10|13280.9|13256.9|13280.9|13256.9|13280.9|13256.9|13280.9|13256.9|0
1633529550000|2021-10-06 14:12:30|13295.5|13255.5|13318.3|13258.3|13318.3|13258.3|13295.5|13255.5|1
1633529560000|2021-10-06 14:12:40|13322.5|13262.5|13322.5|13262.5|13322.5|13262.5|13322.5|13262.5|0
1633529570000|2021-10-06 14:12:50|13325|13265|13315.3|13255.3|13325|13268.9|13308.9|13255.3|0
1633529580000|2021-10-06 14:13:00|13313.9|13253.9|13296.4|13256.4|13313.9|13256.4|13296.4|13253.9|0
1633529590000|2021-10-06 14:13:10|13298.6|13258.6|13322.5|13262.5|13322.5|13262.5|13298.6|13258.6|0
1633529600000|2021-10-06 14:13:20|13321.4|13261.4|13322.5|13262.5|13322.5|13265.3|13302.5|13251.4|0
1633529670000|2021-10-06 14:14:30|13320.3|13260.3|13322.5|13262.5|13322.5|13262.5|13317.5|13257.5|0
1633529690000|2021-10-06 14:14:50|13306.7|13282.7|13321.4|13281.4|13321.4|13289.7|13306.7|13281.4|3
1633529700000|2021-10-06 14:15:00|13322.8|13282.8|13310.9|13286.9|13322.8|13290.5|13309.5|13281.4|0
1633529710000|2021-10-06 14:15:10|13313.7|13289.7|13325|13285|13325|13289.7|13313.7|13285|2
1633529760000|2021-10-06 14:16:00|13330|13270|13328.6|13268.6|13330|13277.5|13315|13268.6|0
1633529770000|2021-10-06 14:16:10|13315|13275|13307|13283|13315|13283|13304.5|13275|0
1633529780000|2021-10-06 14:16:20|13300.6|13276.6|13306.7|13282.7|13306.7|13282.7|13300.6|13276.6|2
1633529790000|2021-10-06 14:16:30|13308.1|13284.1|13308.1|13284.1|13308.1|13284.1|13308.1|13284.1|0
1633529800000|2021-10-06 14:16:40|13309.5|13285.5|13309.5|13285.5|13309.5|13285.5|13309.5|13285.5|0
1633529840000|2021-10-06 14:17:20|13312|13288|13312|13288|13312|13288|13312|13288|1
1633529850000|2021-10-06 14:17:30|13313.4|13289.4|13314.5|13290.5|13314.5|13290.5|13313.4|13289.4|1
1633529930000|2021-10-06 14:18:50|||||||||2
1633529990000|2021-10-06 14:19:50|||||||||1
1633530020000|2021-10-06 14:20:20|13313.4|13289.4|13314.5|13290.5|13314.5|13290.5|13312|13288|1
1633530140000|2021-10-06 14:22:20|13325|13285|13325|13285|13325|13285|13325|13285|5
1633530180000|2021-10-06 14:23:00|13318.1|13294.1|13318.1|13294.1|13318.1|13294.1|13318.1|13294.1|1
1633530220000|2021-10-06 14:23:40|||||||||1
1633530290000|2021-10-06 14:24:50|13325|13285|13325|13285|13325|13285|13325|13285|0
1633530300000|2021-10-06 14:25:00|13312.6|13288.6|13316.6|13276.6|13316.6|13288.6|13304.2|13276.6|2
1633530310000|2021-10-06 14:25:10|13318.1|13294.1|13323.6|13283.6|13323.6|13294.1|13318.1|13283.6|2
1633530320000|2021-10-06 14:25:20|13296.7|13272.7|13296.7|13272.7|13296.7|13272.7|13296.7|13272.7|1
1633530330000|2021-10-06 14:25:30|13295.6|13271.6|13322.2|13282.2|13326.1|13289.1|13295.6|13266.1|8
1633530390000|2021-10-06 14:26:30|13327.2|13267.2|13327.2|13267.2|13327.2|13267.2|13327.2|13267.2|1
1633530420000|2021-10-06 14:27:00|13316.1|13276.1|13316.1|13276.1|13316.1|13276.1|13316.1|13276.1|0
1633530430000|2021-10-06 14:27:10|13314.7|13274.7|13314.7|13274.7|13314.7|13274.7|13314.7|13274.7|0
1633530550000|2021-10-06 14:29:10|13308.6|13254.7|13307.2|13247.2|13308.6|13254.7|13307.2|13247.2|5
1633530560000|2021-10-06 14:29:20|13296.1|13256.1|13294.7|13254.7|13296.1|13256.1|13294.7|13254.7|1
1633530570000|2021-10-06 14:29:30|13284.5|13260.5|13284.5|13260.5|13284.5|13260.5|13284.5|13260.5|0
1633530580000|2021-10-06 14:29:40|13280.6|13256.6|13281.7|13257.7|13281.7|13257.7|13276.7|13252.7|3
1633530590000|2021-10-06 14:29:50|||||||||1
1633530640000|2021-10-06 14:30:40|13282.8|13258.8|13286.7|13262.7|13286.7|13262.7|13282.8|13258.8|1
1633530710000|2021-10-06 14:31:50|13285.6|13261.6|13286.7|13262.7|13286.7|13262.7|13281.7|13257.7|1
1633530840000|2021-10-06 14:34:00|13297.2|13257.2|13297.2|13257.2|13297.2|13257.2|13297.2|13257.2|1
1633530880000|2021-10-06 14:34:40|||||||||1
1633530900000|2021-10-06 14:35:00|13288.9|13264.9|13291.7|13267.7|13291.7|13267.7|13288.9|13264.9|2
1633531100000|2021-10-06 14:38:20|13286.1|13226.1|13270.2|13230.2|13286.1|13230.2|13270.2|13216.1|9
1633531110000|2021-10-06 14:38:30|13275.8|13235.8|13275.8|13235.8|13275.8|13235.8|13275.8|13235.8|0
1633531210000|2021-10-06 14:40:10|13274.7|13214.7|13274.7|13214.7|13274.7|13214.7|13274.7|13214.7|7
1633531220000|2021-10-06 14:40:20|13275.8|13235.8|13268.3|13208.3|13275.8|13235.8|13268.3|13208.3|1
1633531230000|2021-10-06 14:40:30|13270|13210|13268.6|13208.6|13272.2|13217.5|13256.1|13208.6|0
1633531240000|2021-10-06 14:40:40|13271.1|13211.1|13250.3|13226.3|13271.1|13226.3|13250.3|13207.2|0
1633531260000|2021-10-06 14:41:00|13254.6|13230.6|13254.6|13230.6|13254.6|13230.6|13254.6|13230.6|0
1633531270000|2021-10-06 14:41:10|13248.2|13224.2|13239.2|13215.2|13248.2|13224.2|13238.2|13214.2|2
1633531280000|2021-10-06 14:41:20|13244.2|13220.2|13249.9|13225.9|13272.2|13225.9|13244.2|13212.2|3
1633531290000|2021-10-06 14:41:30|13244.2|13220.2|13272.2|13212.2|13272.2|13220.2|13244.2|13212.2|1
1633531300000|2021-10-06 14:41:40|13272.3|13212.3|13244.3|13220.3|13272.3|13225.9|13244.3|13212.3|11
1633531310000|2021-10-06 14:41:50|13272.3|13212.3|13272.3|13212.3|13272.3|13212.3|13272.3|13212.3|3
1633531430000|2021-10-06 14:43:50|13261.2|13221.2|13261.2|13221.2|13261.2|13221.2|13261.2|13221.2|0
1633531440000|2021-10-06 14:44:00|13259.8|13219.8|13259.8|13219.8|13259.8|13219.8|13259.8|13219.8|0
1633531460000|2021-10-06 14:44:20|13256.2|13216.2|13256.2|13216.2|13256.2|13216.2|13256.2|13216.2|1
1633531490000|2021-10-06 14:44:50|13267.3|13207.3|13267.3|13207.3|13267.3|13207.3|13267.3|13207.3|0
1633531500000|2021-10-06 14:45:00|13268.7|13208.7|13268.7|13208.7|13268.7|13208.7|13268.7|13208.7|0
1633531510000|2021-10-06 14:45:10|13238.2|13214.2|13268.7|13208.7|13268.7|13219.2|13238.2|13207.3|1
1633531530000|2021-10-06 14:45:30|13257.6|13217.6|13268.7|13208.7|13268.7|13217.6|13256.2|13207.3|0
1633531540000|2021-10-06 14:45:40|13257.6|13217.6|13256.2|13216.2|13268.7|13217.6|13256.2|13207.3|0
1633531610000|2021-10-06 14:46:50|||||||||2
1633531620000|2021-10-06 14:47:00|13265.1|13205.1|13265.1|13205.1|13265.1|13205.1|13265.1|13205.1|2
1633531640000|2021-10-06 14:47:20|13262.6|13202.6|13262.6|13202.6|13262.6|13202.6|13262.6|13202.6|1
1633531680000|2021-10-06 14:48:00|13260.1|13200.1|13259.8|13199.8|13260.1|13200.1|13258.7|13198.7|0
1633531690000|2021-10-06 14:48:10|13258.7|13198.7|13259.8|13199.8|13259.8|13199.8|13258.7|13198.7|0
1633531700000|2021-10-06 14:48:20|13258.7|13198.7|13259.8|13199.8|13259.8|13199.8|13258.7|13198.7|0
1633531710000|2021-10-06 14:48:30|13258.7|13198.7|13259.8|13199.8|13259.8|13199.8|13258.7|13198.7|0
1633531720000|2021-10-06 14:48:40|13258.7|13198.7|13258.7|13198.7|13259.8|13199.8|13258.7|13198.7|0
1633531730000|2021-10-06 14:48:50|13259.8|13199.8|13261.2|13201.2|13261.5|13201.5|13258.7|13198.7|0
1633531740000|2021-10-06 14:49:00|13260.1|13200.1|13261.2|13201.2|13261.2|13201.2|13260.1|13200.1|0
1633531750000|2021-10-06 14:49:10|13260.1|13200.1|13262.6|13202.6|13262.6|13229.2|13247.6|13199.8|2
1633531760000|2021-10-06 14:49:20|13261.5|13201.5|13262.6|13202.6|13262.6|13202.6|13260.1|13200.1|0
1633531770000|2021-10-06 14:49:30|13261.5|13201.5|13262.6|13202.6|13262.6|13207.6|13247.6|13198.7|0
1633531790000|2021-10-06 14:49:50|13229.6|13205.6|13229.6|13205.6|13229.6|13205.6|13229.6|13205.6|0
1633531800000|2021-10-06 14:50:00|13230.7|13206.7|13230.7|13206.7|13230.7|13206.7|13230.7|13206.7|1
1633531830000|2021-10-06 14:50:30|||||||||4
1633531870000|2021-10-06 14:51:10|13234|13210|13245.1|13205.1|13247.6|13210|13234|13205.1|1
1633531880000|2021-10-06 14:51:20|13247.6|13207.6|13246.2|13206.2|13248.7|13208.7|13245.1|13205.1|0
1633531890000|2021-10-06 14:51:30|13247.6|13207.6|13247.6|13207.6|13247.6|13207.6|13247.6|13207.6|0
1633531960000|2021-10-06 14:52:40|13246.5|13206.5|13247.6|13207.6|13247.6|13207.6|13245.1|13205.1|0
1633531970000|2021-10-06 14:52:50|13246.5|13206.5|13245.1|13205.1|13247.6|13207.6|13245.1|13205.1|0
1633531980000|2021-10-06 14:53:00|13247.6|13207.6|13246.2|13206.2|13247.6|13207.6|13245.1|13205.1|0
1633531990000|2021-10-06 14:53:10|13245.1|13205.1|13246.5|13206.5|13247.6|13207.6|13245.1|13205.1|0
1633532000000|2021-10-06 14:53:20|13247.6|13207.6|13246.2|13206.2|13247.6|13207.6|13245.1|13205.1|0
1633532010000|2021-10-06 14:53:30|13247.6|13207.6|13247.6|13207.6|13247.6|13207.6|13245.1|13205.1|0
1633532020000|2021-10-06 14:53:40|13246.5|13206.5|13246.2|13206.2|13247.6|13207.6|13245.1|13205.1|0
1633532030000|2021-10-06 14:53:50|13245.1|13205.1|13246.5|13206.5|13247.6|13207.6|13245.1|13205.1|0
1633532040000|2021-10-06 14:54:00|13246.2|13206.2|13247.6|13207.6|13247.6|13207.6|13245.1|13205.1|0
1633532050000|2021-10-06 14:54:10|13245.1|13205.1|13247.6|13207.6|13247.6|13212|13236|13204.8|0
1633532070000|2021-10-06 14:54:30|||||||||1
1633532080000|2021-10-06 14:54:40|13256.5|13196.5|13256.5|13196.5|13256.5|13196.5|13256.5|13196.5|1
1633532100000|2021-10-06 14:55:00|13255.1|13195.1|13255.1|13195.1|13255.1|13195.1|13255.1|13195.1|0
1633532250000|2021-10-06 14:57:30|13253.7|13193.7|13229.6|13205.6|13253.7|13205.6|13229.6|13193.7|0
1633532290000|2021-10-06 14:58:10|13230.7|13206.7|13230.7|13206.7|13230.7|13206.7|13230.7|13206.7|0
1633532300000|2021-10-06 14:58:20|||||||||2
1633532310000|2021-10-06 14:58:30|13231.8|13207.8|13238.7|13198.7|13238.7|13212.8|13231.8|13198.7|2
1633532420000|2021-10-06 15:00:20|13229.6|13205.6|13238.7|13198.7|13238.7|13205.6|13229.6|13198.7|2
1633532430000|2021-10-06 15:00:30|13227.1|13203.1|13227.1|13203.1|13227.1|13203.1|13227.1|13203.1|0
1633532460000|2021-10-06 15:01:00|||||||||1
1633532470000|2021-10-06 15:01:10|||||||||1
1633532500000|2021-10-06 15:01:40|13226|13202|13224.6|13200.6|13226|13202|13224.6|13200.6|2
1633532550000|2021-10-06 15:02:30|13223.2|13199.2|13230.7|13206.7|13230.7|13206.7|13222.1|13198.1|8
1633532560000|2021-10-06 15:02:40|13256.4|13196.4|13237.1|13213.1|13265.1|13227.5|13237.1|13196.4|4
1633532580000|2021-10-06 15:03:00|13235.7|13211.7|13235.7|13211.7|13235.7|13211.7|13235.7|13211.7|1
1633532620000|2021-10-06 15:03:40|13240.1|13200.1|13240.1|13200.1|13240.1|13200.1|13240.1|13200.1|1
1633532730000|2021-10-06 15:05:30|13229.6|13205.6|13229.6|13205.6|13229.6|13205.6|13229.6|13205.6|1
1633532750000|2021-10-06 15:05:50|||||||||1
1633532770000|2021-10-06 15:06:10|13228.5|13204.5|13228.2|13204.2|13228.5|13204.5|13228.2|13204.2|0
1633532780000|2021-10-06 15:06:20|13226|13202|13226|13202|13226|13202|13226|13202|0
1633532790000|2021-10-06 15:06:30|13223.2|13199.2|13222.1|13198.1|13223.2|13199.2|13222.1|13198.1|4
1633532800000|2021-10-06 15:06:40|||||||||1
1633532810000|2021-10-06 15:06:50|13219.6|13195.6|13219.6|13195.6|13219.6|13195.6|13219.6|13195.6|5
1633532820000|2021-10-06 15:07:00|13218.5|13194.5|13216|13192|13218.5|13194.5|13216|13192|8
1633532830000|2021-10-06 15:07:10|13214.6|13190.6|13214.6|13190.6|13214.6|13190.6|13214.6|13190.6|0
1633532920000|2021-10-06 15:08:40|13212.1|13188.1|13217.1|13193.1|13217.1|13193.1|13212.1|13188.1|5
1633532930000|2021-10-06 15:08:50|13215.7|13191.7|13217.1|13193.1|13217.1|13193.1|13215.7|13191.7|2
1633532940000|2021-10-06 15:09:00|||||||||2
1633532950000|2021-10-06 15:09:10|13219.6|13195.6|13219.6|13195.6|13219.6|13195.6|13219.6|13195.6|2
1633532980000|2021-10-06 15:09:40|||||||||3
1633533040000|2021-10-06 15:10:40|13219.7|13195.7|13219.7|13195.7|13219.7|13195.7|13219.7|13195.7|0
1633533050000|2021-10-06 15:10:50|||||||||4
1633533070000|2021-10-06 15:11:10|13218.2|13194.2|13218.2|13194.2|13218.2|13194.2|13218.2|13194.2|0
1633533080000|2021-10-06 15:11:20|13225.2|13185.2|13218.3|13194.3|13225.2|13194.3|13217.2|13185.2|2
1633533100000|2021-10-06 15:11:40|||||||||2
1633533190000|2021-10-06 15:13:10|13215|13191|13212.2|13188.2|13215|13191|13212.2|13188.2|1
1633533200000|2021-10-06 15:13:20|13213.3|13189.3|13213.3|13189.3|13213.3|13189.3|13213.3|13189.3|2
1633533210000|2021-10-06 15:13:30|||||||||3
1633533220000|2021-10-06 15:13:40|||||||||2
1633533230000|2021-10-06 15:13:50|||||||||2
1633533240000|2021-10-06 15:14:00|13215.5|13191.5|13213.3|13189.3|13215.5|13191.5|13213.3|13189.3|2
1633533250000|2021-10-06 15:14:10|||||||||2
1633533260000|2021-10-06 15:14:20|||||||||2
1633533270000|2021-10-06 15:14:30|||||||||2
1633533280000|2021-10-06 15:14:40|13212.2|13188.2|13212.2|13188.2|13212.2|13188.2|13212.2|13188.2|3
1633533290000|2021-10-06 15:14:50|13210.8|13186.8|13210.8|13186.8|13210.8|13186.8|13210.8|13186.8|2
1633533300000|2021-10-06 15:15:00|||||||||2
1633533310000|2021-10-06 15:15:10|||||||||2
1633533320000|2021-10-06 15:15:20|13221|13181|13210.8|13186.8|13221|13186.8|13210.8|13181|2
1633533330000|2021-10-06 15:15:30|13223.8|13183.8|13210.8|13186.8|13223.8|13186.8|13210.8|13183.8|2
1633533380000|2021-10-06 15:16:20|13212.2|13188.2|13210.8|13186.8|13213.3|13189.3|13210.8|13186.8|5
1633533540000|2021-10-06 15:19:00|||||||||3
1633533580000|2021-10-06 15:19:40|||||||||5
1633533600000|2021-10-06 15:20:00|||||||||1
1633533750000|2021-10-06 15:22:30|13211.9|13187.9|13211.9|13187.9|13211.9|13187.9|13211.9|13187.9|1
1633533790000|2021-10-06 15:23:10|13210.8|13186.8|13210.8|13186.8|13214.4|13190.4|13210.8|13186.8|1
1633533890000|2021-10-06 15:24:50|13239.8|13179.8|13210.8|13186.8|13239.8|13186.8|13210.8|13179.8|4
1633533910000|2021-10-06 15:25:10|||||||||11
1633534030000|2021-10-06 15:27:10|13209.4|13185.4|13209.4|13185.4|13209.4|13185.4|13209.4|13185.4|0
1633534100000|2021-10-06 15:28:20|||||||||1
1633534290000|2021-10-06 15:31:30|13208.3|13184.3|13208.3|13184.3|13208.3|13184.3|13208.3|13184.3|3
1633534330000|2021-10-06 15:32:10|13207.2|13183.2|13205.8|13181.8|13208.3|13184.3|13205.8|13181.8|0
1633534340000|2021-10-06 15:32:20|||||||||1
1633534350000|2021-10-06 15:32:30|13203.6|13179.6|13208.3|13184.3|13208.3|13184.3|13200.8|13176.8|5
1633534370000|2021-10-06 15:32:50|13211.9|13187.9|13211.9|13187.9|13211.9|13187.9|13211.9|13187.9|0
1633534380000|2021-10-06 15:33:00|13210.8|13186.8|13248.8|13188.8|13255.2|13199.8|13208.3|13184.3|1
1633534400000|2021-10-06 15:33:20|13251.3|13191.3|13252.7|13192.7|13252.7|13192.7|13251.3|13191.3|0
1633534410000|2021-10-06 15:33:30|13253.8|13193.8|13253.8|13193.8|13253.8|13193.8|13253.8|13193.8|0
1633534420000|2021-10-06 15:33:40|13243.3|13219.3|13248.8|13208.8|13252.7|13219.3|13243.3|13192.7|1
1633534500000|2021-10-06 15:35:00|13249.9|13209.9|13262.1|13202.1|13262.1|13209.9|13249.9|13202.1|7
1633534510000|2021-10-06 15:35:10|13264.9|13204.9|13264.9|13204.9|13264.9|13204.9|13264.9|13204.9|0
1633534690000|2021-10-06 15:38:10|13277.4|13217.4|13277.4|13217.4|13277.4|13217.4|13277.4|13217.4|0
1633534740000|2021-10-06 15:39:00|13258.7|13218.7|13235.2|13211.2|13258.7|13218.7|13235.2|13211.2|1
1633534750000|2021-10-06 15:39:10|13267.4|13207.4|13269.9|13209.9|13269.9|13209.9|13267.4|13207.4|0
1633534930000|2021-10-06 15:42:10|13272.4|13212.4|13272.4|13212.4|13272.4|13212.4|13272.4|13212.4|0
1633534950000|2021-10-06 15:42:30|13272.5|13212.5|13292.5|13232.5|13292.5|13232.5|13272.5|13212.5|5
1633534980000|2021-10-06 15:43:00|13296|13236|13309.6|13249.6|13309.6|13251.5|13291.5|13236|0
1633534990000|2021-10-06 15:43:10|13312.5|13252.5|13312.5|13252.5|13312.5|13252.5|13312.5|13252.5|0
1633535150000|2021-10-06 15:45:50|13310|13250|13299.5|13275.5|13310|13275.5|13299.5|13247.5|5
1633535170000|2021-10-06 15:46:10|13288.2|13264.2|13287.2|13227.2|13298.6|13264.2|13286.1|13226.1|1
1633535220000|2021-10-06 15:47:00|||||||||4
1633535290000|2021-10-06 15:48:10|13276.1|13216.1|13276.1|13216.1|13276.1|13216.1|13276.1|13216.1|0
1633535320000|2021-10-06 15:48:40|13277.5|13217.5|13277.5|13217.5|13277.5|13217.5|13277.5|13217.5|0
1633535340000|2021-10-06 15:49:00|13242|13218|13249|13225|13249|13225|13242|13218|1
1633535350000|2021-10-06 15:49:10|13272.5|13212.5|13277.5|13217.5|13277.5|13217.5|13272.5|13212.5|0
1633535420000|2021-10-06 15:50:20|13275|13215|13272.5|13212.5|13275|13215|13272.5|13212.5|0
1633535460000|2021-10-06 15:51:00|13222|13198|13222|13198|13222|13198|13222|13198|1
1633535470000|2021-10-06 15:51:10|||||||||2
1633535950000|2021-10-06 15:59:10|13225.6|13185.6|13222.8|13182.8|13225.6|13185.6|13222.8|13182.8|1
1633535970000|2021-10-06 15:59:30|13223.9|13183.9|13223.9|13183.9|13223.9|13183.9|13223.9|13183.9|0
1633535990000|2021-10-06 15:59:50|13217|13193|13217|13193|13217|13193|13217|13193|0
1633536010000|2021-10-06 16:00:10|13223.9|13183.9|13222.8|13182.8|13223.9|13183.9|13222.8|13182.8|0
1633536030000|2021-10-06 16:00:30|13223.9|13183.9|13223.9|13183.9|13223.9|13183.9|13223.9|13183.9|0
1633536090000|2021-10-06 16:01:30|13222.8|13182.8|13222.8|13182.8|13222.8|13182.8|13222.8|13182.8|1
1633536110000|2021-10-06 16:01:50|13219.8|13195.8|13219.8|13195.8|13219.8|13195.8|13219.8|13195.8|0
1633536280000|2021-10-06 16:04:40|||||||||1
1633536370000|2021-10-06 16:06:10|13223.1|13199.1|13237|13213|13237|13213|13223.1|13199.1|2
1633536420000|2021-10-06 16:07:00|13238.4|13214.4|13238.4|13214.4|13238.4|13214.4|13238.4|13214.4|0
1633536440000|2021-10-06 16:07:20|13262.5|13202.5|13262.5|13202.5|13262.5|13202.5|13262.5|13202.5|11
1633536570000|2021-10-06 16:09:30|13265|13205|13265|13205|13265|13205|13265|13205|10
1633536580000|2021-10-06 16:09:40|13260.7|13200.7|13257.8|13197.8|13260.7|13200.7|13257.8|13197.8|0
1633536630000|2021-10-06 16:10:30|13257.9|13197.9|13257.9|13197.9|13257.9|13197.9|13257.9|13197.9|0
1633536770000|2021-10-06 16:12:50|13265.5|13205.5|13273.6|13213.6|13273.6|13213.6|13265.5|13205.5|0
1633536780000|2021-10-06 16:13:00|13275.1|13215.1|13275.1|13215.1|13275.1|13215.1|13275.1|13215.1|0
1633536890000|2021-10-06 16:14:50|13237.1|13213.1|13264.3|13204.3|13265.4|13213.1|13237.1|13195.1|1
1633536900000|2021-10-06 16:15:00|13262.9|13202.9|13262.9|13202.9|13262.9|13202.9|13262.9|13202.9|0
1633537040000|2021-10-06 16:17:20|13260.4|13200.4|13252.9|13192.9|13260.4|13200.4|13252.9|13192.9|0
1633537050000|2021-10-06 16:17:30|13255.4|13195.4|13255.4|13195.4|13255.4|13195.4|13255.4|13195.4|0
1633537090000|2021-10-06 16:18:10|13256.5|13196.5|13256.5|13196.5|13256.5|13196.5|13256.5|13196.5|0
1633537210000|2021-10-06 16:20:10|13255.4|13195.4|13254|13194|13255.4|13195.4|13254|13194|0
1633537220000|2021-10-06 16:20:20|13251.5|13191.5|13251.5|13191.5|13251.5|13191.5|13251.5|13191.5|0
1633537230000|2021-10-06 16:20:30|13261.5|13201.5|13261.5|13201.5|13261.5|13201.5|13261.5|13201.5|0
1633537300000|2021-10-06 16:21:40|13264|13204|13264|13204|13264|13204|13264|13204|0
1633537320000|2021-10-06 16:22:00|13261.5|13201.5|13270.1|13210.1|13270.1|13210.1|13261.5|13201.5|0
1633537330000|2021-10-06 16:22:10|13267.9|13207.9|13270.1|13210.1|13270.1|13210.1|13265.1|13205.1|0
1633537360000|2021-10-06 16:22:40|13265.1|13205.1|13265.1|13205.1|13265.1|13205.1|13265.1|13205.1|0
1633537380000|2021-10-06 16:23:00|13264|13204|13255.4|13195.4|13265.4|13205.4|13255.4|13195.4|1
1633537390000|2021-10-06 16:23:10|13250.4|13190.4|13230.4|13190.4|13250.4|13194.3|13230.4|13185.4|0
1633537400000|2021-10-06 16:23:20|13219.9|13195.9|13221.5|13181.5|13221.5|13195.9|13219.9|13181.5|1
1633537410000|2021-10-06 16:23:30|13219|13179|13219|13179|13219|13179|13219|13179|0
1633537430000|2021-10-06 16:23:50|13209.9|13185.9|13209.9|13185.9|13209.9|13185.9|13209.9|13185.9|0
1633537440000|2021-10-06 16:24:00|13208.5|13184.5|13208.5|13184.5|13208.5|13184.5|13208.5|13184.5|0
1633537460000|2021-10-06 16:24:20|||||||||10
1633537500000|2021-10-06 16:25:00|13207.4|13183.4|13206|13182|13207.4|13183.4|13206|13182|0
1633537550000|2021-10-06 16:25:50|13204.9|13180.9|13204.9|13180.9|13204.9|13180.9|13204.9|13180.9|1
1633537580000|2021-10-06 16:26:20|13202.4|13178.4|13244|13184|13252.6|13192.6|13199.9|13175.9|3
1633537600000|2021-10-06 16:26:40|13245.1|13185.1|13219.3|13179.3|13259|13199|13219.3|13174.6|1
1633537610000|2021-10-06 16:26:50|13219|13179|13219|13179|13219|13188.1|13212.1|13179|0
1633537620000|2021-10-06 16:27:00|13217.9|13177.9|13217.9|13177.9|13217.9|13177.9|13217.9|13177.9|1
1633537640000|2021-10-06 16:27:20|13219|13179|13219|13179|13219|13179|13219|13179|0
1633537670000|2021-10-06 16:27:50|13217.9|13177.9|13217.9|13177.9|13217.9|13177.9|13217.9|13177.9|1
1633537690000|2021-10-06 16:28:10|13219|13179|13217.9|13177.9|13219|13179|13217.9|13177.9|0
1633537740000|2021-10-06 16:29:00|||||||||1
1633537750000|2021-10-06 16:29:10|13219|13179|13217.9|13177.9|13219|13179|13217.9|13177.9|0
1633537780000|2021-10-06 16:29:40|13202.4|13178.4|13202.4|13178.4|13202.4|13178.4|13202.4|13178.4|0
1633537790000|2021-10-06 16:29:50|||||||||1
1633537900000|2021-10-06 16:31:40|13232.9|13172.9|13240.1|13180.1|13242.9|13182.9|13232.9|13172.9|12
1633537920000|2021-10-06 16:32:00|13236.5|13176.5|13234|13174|13236.5|13176.5|13234|13174|0
1633537970000|2021-10-06 16:32:50|13236.2|13176.2|13236.5|13176.5|13236.5|13176.5|13236.2|13176.2|1
1633538170000|2021-10-06 16:36:10|13212|13188|13217.9|13177.9|13217.9|13188|13212|13177.9|1
1633538180000|2021-10-06 16:36:20|13219|13179|13219|13179|13219|13179|13219|13179|0
1633538200000|2021-10-06 16:36:40|13217.9|13177.9|13217.9|13177.9|13217.9|13177.9|13217.9|13177.9|0
1633538410000|2021-10-06 16:40:10|13218|13178|13218|13178|13218|13178|13218|13178|0
1633538420000|2021-10-06 16:40:20|13219|13179|13218|13178|13219|13179|13218|13178|0
1633538490000|2021-10-06 16:41:30|13216.9|13176.9|13216.9|13176.9|13216.9|13176.9|13216.9|13176.9|0
1633538500000|2021-10-06 16:41:40|13215.5|13175.5|13215.5|13175.5|13215.5|13175.5|13215.5|13175.5|0
1633538600000|2021-10-06 16:43:20|13204.2|13180.2|13196.1|13172.1|13204.2|13180.2|13196.1|13172.1|5
1633538640000|2021-10-06 16:44:00|13209.1|13169.1|13230.5|13170.5|13233|13173|13209.1|13169.1|2
1633538650000|2021-10-06 16:44:10|13230.2|13170.2|13216.6|13176.6|13231.6|13178.7|13216.6|13167.7|0
1633538660000|2021-10-06 16:44:20|13214.1|13174.1|13212.7|13172.7|13214.1|13174.1|13212.7|13172.7|0
1633538670000|2021-10-06 16:44:30|13213.8|13173.8|13230.2|13170.2|13230.2|13173.8|13213.8|13168.4|0
1633538760000|2021-10-06 16:46:00|13232.7|13172.7|13253.8|13193.8|13265.2|13205.2|13232.7|13172.7|8
1633538770000|2021-10-06 16:46:10|13258.8|13198.8|13266.3|13206.3|13275.2|13215.2|13258.8|13198.8|1
1633538780000|2021-10-06 16:46:20|13272.7|13212.7|13280.2|13220.2|13280.2|13220.2|13267.7|13207.7|0
1633538790000|2021-10-06 16:46:30|||||||||10
1633538800000|2021-10-06 16:46:40|13282.7|13222.7|13282.7|13222.7|13282.7|13222.7|13282.7|13222.7|1
1633538810000|2021-10-06 16:46:50|13280.2|13220.2|13280.2|13220.2|13280.2|13220.2|13280.2|13220.2|0
1633538980000|2021-10-06 16:49:40|13277.7|13217.7|13277.7|13217.7|13277.7|13217.7|13277.7|13217.7|0
1633539040000|2021-10-06 16:50:40|13280.2|13220.2|13280.2|13220.2|13280.2|13220.2|13280.2|13220.2|0
1633539100000|2021-10-06 16:51:40|13282.7|13222.7|13282.7|13222.7|13282.7|13222.7|13282.7|13222.7|0
1633539150000|2021-10-06 16:52:30|13274.9|13234.9|13274.9|13234.9|13274.9|13234.9|13274.9|13234.9|0
1633539160000|2021-10-06 16:52:40|13277.7|13237.7|13274.7|13250.7|13277.7|13250.7|13271.9|13237.7|0
1633539170000|2021-10-06 16:52:50|13303.2|13243.2|13311.3|13251.3|13311.3|13251.3|13303.2|13243.2|1
1633539180000|2021-10-06 16:53:00|13312.7|13252.7|13312.7|13252.7|13312.7|13252.7|13312.7|13252.7|0
1633539190000|2021-10-06 16:53:10|13309.1|13249.1|13307.7|13247.7|13309.1|13249.1|13307.7|13247.7|1
1633539260000|2021-10-06 16:54:20|13302.7|13242.7|13302.7|13242.7|13302.7|13242.7|13302.7|13242.7|3
1633539440000|2021-10-06 16:57:20|13300.2|13240.2|13301.3|13241.3|13301.3|13241.3|13300.2|13240.2|0
1633539450000|2021-10-06 16:57:30|13302.4|13242.4|13304.9|13244.9|13304.9|13244.9|13301.3|13241.3|0
1633539460000|2021-10-06 16:57:40|13306.3|13246.3|13309.1|13249.1|13310.2|13255.2|13295.2|13246.3|0
1633539470000|2021-10-06 16:57:50|13310.2|13250.2|13310.2|13250.2|13310.2|13250.2|13307.7|13247.7|0
1633539480000|2021-10-06 16:58:00|13307.7|13247.7|13272.2|13248.2|13310.2|13261.6|13272.2|13247.7|4
1633539520000|2021-10-06 16:58:40|13294.6|13234.6|13305.2|13245.2|13307.7|13247.7|13294.6|13234.6|1
1633539530000|2021-10-06 16:58:50|13304.1|13244.1|13302.7|13242.7|13304.1|13244.1|13302.7|13242.7|0
1633539630000|2021-10-06 17:00:30|13306.3|13246.3|13310.2|13250.2|13310.2|13250.2|13306.3|13246.3|9
1633539640000|2021-10-06 17:00:40|13307.7|13247.7|13302.7|13242.7|13307.7|13247.7|13302.7|13242.7|0
1633539790000|2021-10-06 17:03:10|13307.7|13247.7|13307.7|13247.7|13307.7|13247.7|13307.7|13247.7|0
1633539810000|2021-10-06 17:03:30|13310.2|13250.2|13310.2|13250.2|13310.2|13250.2|13310.2|13250.2|0
1633539870000|2021-10-06 17:04:30|13305.2|13245.2|13307.7|13247.7|13307.7|13247.7|13301.3|13241.3|4
1633539880000|2021-10-06 17:04:40|13305.2|13245.2|13302.7|13242.7|13305.2|13245.2|13302.7|13242.7|0
1633539910000|2021-10-06 17:05:10|13301.6|13241.6|13300.2|13240.2|13301.6|13241.6|13300.2|13240.2|0
1633539920000|2021-10-06 17:05:20|13276.8|13252.8|13305.2|13245.2|13305.2|13252.8|13276.8|13245.2|1
1633539960000|2021-10-06 17:06:00|13306.3|13246.3|13304.1|13244.1|13308|13248|13304.1|13244.1|0
1633539970000|2021-10-06 17:06:10|13302.7|13242.7|13302.7|13242.7|13302.7|13242.7|13302.7|13242.7|0
1633540000000|2021-10-06 17:06:40|13301.6|13241.6|13300.2|13240.2|13301.6|13241.6|13300.2|13240.2|0
1633540100000|2021-10-06 17:08:20|13302.7|13242.7|13301.6|13241.6|13302.7|13242.7|13301.6|13241.6|9
1633540110000|2021-10-06 17:08:30|13300.2|13240.2|13300.2|13240.2|13300.2|13240.2|13300.2|13240.2|0
1633540170000|2021-10-06 17:09:30|13301.3|13241.3|13301.3|13241.3|13301.3|13241.3|13301.3|13241.3|1
1633540180000|2021-10-06 17:09:40|13302.7|13242.7|13302.7|13242.7|13302.7|13242.7|13302.7|13242.7|0
1633540200000|2021-10-06 17:10:00|13307.7|13247.7|13306.3|13246.3|13307.7|13247.7|13305.6|13245.6|0
1633540220000|2021-10-06 17:10:20|13284|13260|13306.3|13246.3|13306.3|13260|13278.3|13246.3|2
1633540250000|2021-10-06 17:10:50|13293.8|13253.8|13293.8|13253.8|13293.8|13253.8|13293.8|13253.8|0
1633540280000|2021-10-06 17:11:20|||||||||9
1633540510000|2021-10-06 17:15:10|13293.9|13253.9|13293.9|13253.9|13293.9|13253.9|13293.9|13253.9|0
1633540600000|2021-10-06 17:16:40|13280.4|13256.4|13280.4|13256.4|13280.4|13256.4|13280.4|13256.4|0
1633540610000|2021-10-06 17:16:50|13273.4|13249.4|13298.9|13238.9|13298.9|13249.4|13273.4|13238.9|2
1633540880000|2021-10-06 17:21:20|||||||||1
1633540940000|2021-10-06 17:22:20|||||||||1
1633540970000|2021-10-06 17:22:50|13302.8|13242.8|13302.8|13242.8|13302.8|13242.8|13302.8|13242.8|0
1633541060000|2021-10-06 17:24:20|13297.5|13237.5|13297.5|13237.5|13297.5|13237.5|13297.5|13237.5|1
1633541070000|2021-10-06 17:24:30|13298.9|13238.9|13283.9|13243.9|13298.9|13246.7|13283.9|13238.9|0
1633541080000|2021-10-06 17:24:40|13281.4|13241.4|13270.9|13246.9|13281.4|13248.3|13270.9|13241.4|0
1633541120000|2021-10-06 17:25:20|13269.8|13245.8|13268.4|13244.4|13269.8|13245.8|13268.4|13244.4|0
1633541130000|2021-10-06 17:25:30|13267.3|13243.3|13267.3|13243.3|13267.3|13243.3|13267.3|13243.3|1
1633541150000|2021-10-06 17:25:50|13270|13230|13270|13230|13270|13230|13270|13230|0
1633541160000|2021-10-06 17:26:00|13271.4|13231.4|13271.4|13231.4|13271.4|13231.4|13271.4|13231.4|0
1633541210000|2021-10-06 17:26:50|13270|13230|13260.9|13236.9|13270|13236.9|13260.9|13230|1
1633541220000|2021-10-06 17:27:00|13267.8|13227.8|13257.3|13233.3|13267.8|13233.3|13257.3|13227.8|1
1633541230000|2021-10-06 17:27:10|13255.9|13231.9|13255.9|13231.9|13255.9|13231.9|13255.9|13231.9|0
1633541260000|2021-10-06 17:27:40|13253.7|13229.7|13250.9|13226.9|13253.7|13229.7|13250.9|13226.9|2
1633541280000|2021-10-06 17:28:00|||||||||1
1633541330000|2021-10-06 17:28:50|13248.4|13224.4|13248.4|13224.4|13248.4|13224.4|13248.4|13224.4|0
1633541340000|2021-10-06 17:29:00|13244.8|13220.8|13261.4|13201.4|13261.4|13225.8|13229.5|13195.3|8
1633541350000|2021-10-06 17:29:10|13252.5|13212.5|13269.8|13245.8|13274.8|13250.8|13252.5|13212.5|12
1633541360000|2021-10-06 17:29:20|||||||||4
1633541370000|2021-10-06 17:29:30|13283.4|13223.4|13269.8|13245.8|13283.4|13245.8|13267.5|13223.4|3
1633541380000|2021-10-06 17:29:40|||||||||5
1633541390000|2021-10-06 17:29:50|13284.8|13260.8|13297.8|13257.8|13297.8|13263.3|13284.8|13256.4|10
1633541400000|2021-10-06 17:30:00|13286.5|13262.5|13279.2|13219.2|13286.5|13262.5|13277.8|13217.8|3
1633541410000|2021-10-06 17:30:10|13276.4|13216.4|13276.4|13216.4|13276.4|13216.4|13276.4|13216.4|0
1633541450000|2021-10-06 17:30:50|13268.9|13228.9|13306.4|13246.4|13306.4|13246.4|13265.9|13228.9|2
1633541460000|2021-10-06 17:31:00|13307.5|13247.5|13308.9|13248.9|13308.9|13248.9|13307.5|13247.5|0
1633541470000|2021-10-06 17:31:10|13312.8|13252.8|13312.8|13252.8|13312.8|13252.8|13312.8|13252.8|0
1633541480000|2021-10-06 17:31:20|13287.3|13263.3|13287.3|13263.3|13287.3|13263.3|13287.3|13263.3|0
1633541510000|2021-10-06 17:31:50|13286.2|13262.2|13284.8|13260.8|13286.2|13262.2|13284.8|13260.8|0
1633541530000|2021-10-06 17:32:10|||||||||4
1633541550000|2021-10-06 17:32:30|13282.3|13258.3|13282.3|13258.3|13282.3|13258.3|13282.3|13258.3|0
1633541560000|2021-10-06 17:32:40|13300.3|13260.3|13311.4|13251.4|13311.4|13260.3|13300.3|13251.4|0
1633541580000|2021-10-06 17:33:00|13312.8|13252.8|13312.8|13252.8|13312.8|13252.8|13312.8|13252.8|0
1633541600000|2021-10-06 17:33:20|13303.9|13263.9|13302.5|13262.5|13303.9|13263.9|13301.4|13261.4|0
1633541610000|2021-10-06 17:33:30|13303.9|13263.9|13303.9|13263.9|13303.9|13263.9|13301.4|13261.4|0
1633541670000|2021-10-06 17:34:30|13302.8|13262.8|13303.9|13263.9|13303.9|13263.9|13302.8|13262.8|0
1633541710000|2021-10-06 17:35:10|13295.9|13271.9|13306.4|13266.4|13306.4|13271.9|13295.9|13266.4|0
1633541720000|2021-10-06 17:35:20|13302|13278|13304.8|13280.8|13304.8|13280.8|13302|13278|0
1633541730000|2021-10-06 17:35:30|13303.7|13279.7|13302.3|13278.3|13303.7|13279.7|13302.3|13278.3|0
1633541800000|2021-10-06 17:36:40|13303.4|13279.4|13360|13300|13364.1|13335.5|13303.4|13279.4|12
1633541820000|2021-10-06 17:37:00|13343.9|13283.9|13341.7|13281.7|13343.9|13283.9|13341.7|13281.7|3
1633541830000|2021-10-06 17:37:10|13340.3|13280.3|13340.3|13280.3|13340.3|13280.3|13340.3|13280.3|0
1633541850000|2021-10-06 17:37:30|13342.5|13282.5|13347.8|13287.8|13347.8|13287.8|13340.3|13280.3|0
1633541870000|2021-10-06 17:37:50|13351.4|13291.4|13351.4|13291.4|13351.4|13291.4|13351.4|13291.4|0
1633541880000|2021-10-06 17:38:00|13357.5|13297.5|13360|13300|13360|13300|13357.5|13297.5|0
1633541890000|2021-10-06 17:38:10|13351.4|13291.4|13360|13300|13360|13300|13351.4|13291.4|0
1633541900000|2021-10-06 17:38:20|13363.3|13303.3|13367.5|13307.5|13367.5|13307.5|13358.9|13298.9|0
1633541910000|2021-10-06 17:38:30|13364.2|13304.2|13367.5|13307.5|13367.5|13307.5|13357.5|13297.5|0
1633541920000|2021-10-06 17:38:40|13357.5|13297.5|13367.5|13307.5|13367.5|13307.5|13357.5|13297.5|0
1633541940000|2021-10-06 17:39:00|13359.7|13319.7|13365|13325|13365|13325|13359.7|13319.7|0
1633541960000|2021-10-06 17:39:20|13358.1|13334.1|13359.5|13335.5|13359.5|13335.5|13358.1|13334.1|0
1633541970000|2021-10-06 17:39:30|13366.4|13326.4|13372.8|13312.8|13372.8|13326.4|13366.4|13312.8|0
1633541980000|2021-10-06 17:39:40|13370|13310|13370|13310|13370|13310|13370|13310|0
1633542180000|2021-10-06 17:43:00|13358.9|13318.9|13358.9|13318.9|13358.9|13318.9|13358.9|13318.9|0
1633542190000|2021-10-06 17:43:10|13357.5|13317.5|13357.5|13317.5|13357.5|13317.5|13357.5|13317.5|0
1633542220000|2021-10-06 17:43:40|13345.2|13321.2|13362.5|13302.5|13368.6|13321.2|13339.5|13302.5|2
1633542460000|2021-10-06 17:47:40|13362.6|13302.6|13362.6|13302.6|13362.6|13302.6|13362.6|13302.6|0
1633542500000|2021-10-06 17:48:20|13361.5|13301.5|13360.1|13300.1|13361.5|13301.5|13360.1|13300.1|0
1633542510000|2021-10-06 17:48:30|13365.1|13305.1|13366.1|13306.1|13366.1|13306.1|13365.1|13305.1|0
1633542520000|2021-10-06 17:48:40|13367.6|13307.6|13367.6|13307.6|13367.6|13307.6|13367.6|13307.6|0
1633542600000|2021-10-06 17:50:00|13368.7|13308.7|13326.4|13302.4|13368.7|13308.7|13326.4|13302.4|1
1633542610000|2021-10-06 17:50:10|13352.1|13292.1|13359.7|13299.7|13365.8|13305.8|13352.1|13292.1|0
1633542620000|2021-10-06 17:50:20|13357.2|13297.2|13357.2|13297.2|13357.2|13297.2|13357.2|13297.2|0
1633542630000|2021-10-06 17:50:30|13358.7|13298.7|13358.7|13298.7|13358.7|13298.7|13358.7|13298.7|0
1633542680000|2021-10-06 17:51:20|13361.2|13301.2|13361.2|13301.2|13361.2|13301.2|13361.2|13301.2|0
1633542710000|2021-10-06 17:51:50|13363.3|13303.3|13363.7|13303.7|13367.2|13307.2|13363.3|13303.3|0
1633542720000|2021-10-06 17:52:00|13364.8|13304.8|13363.7|13303.7|13364.8|13304.8|13363.7|13303.7|0
1633542730000|2021-10-06 17:52:10|13364.8|13304.8|13363.7|13303.7|13364.8|13304.8|13363.7|13303.7|0
1633542740000|2021-10-06 17:52:20|13364.8|13304.8|13363.7|13303.7|13364.8|13304.8|13363.7|13303.7|0
1633542750000|2021-10-06 17:52:30|13367.3|13307.3|13367.3|13307.3|13367.3|13307.3|13364.8|13304.8|0
1633542760000|2021-10-06 17:52:40|13358.3|13318.3|13364.8|13304.8|13366.5|13318.3|13358.3|13303.7|0
1633542770000|2021-10-06 17:52:50|13363.7|13303.7|13363.7|13303.7|13364.8|13304.8|13363.7|13303.7|0
1633542780000|2021-10-06 17:53:00|13364.8|13304.8|13363.7|13303.7|13364.8|13304.8|13363.7|13303.7|0
1633542790000|2021-10-06 17:53:10|13364.8|13304.8|13363.7|13303.7|13364.8|13304.8|13363.7|13303.7|0
1633542800000|2021-10-06 17:53:20|13364.8|13304.8|13364.8|13304.8|13364.8|13304.8|13363.7|13303.7|0
1633542810000|2021-10-06 17:53:30|13363.7|13303.7|13363.7|13303.7|13364.8|13304.8|13363.7|13303.7|0
1633542820000|2021-10-06 17:53:40|13364.8|13304.8|13364.8|13304.8|13364.8|13304.8|13363.7|13303.7|0
1633542830000|2021-10-06 17:53:50|13363.7|13303.7|13364.8|13304.8|13364.8|13304.8|13363.7|13303.7|0
1633542840000|2021-10-06 17:54:00|13363.7|13303.7|13356.8|13332.8|13367.3|13332.8|13356.8|13303.7|0
1633542850000|2021-10-06 17:54:10|13357.9|13333.9|13370.1|13310.1|13372.9|13333.9|13357.9|13310.1|4
1633542860000|2021-10-06 17:54:20|||||||||2
1633542910000|2021-10-06 17:55:10|13360.9|13300.9|13362.3|13302.3|13362.3|13302.3|13360.9|13300.9|0
1633542940000|2021-10-06 17:55:40|13365.1|13305.1|13365.1|13305.1|13365.1|13305.1|13365.1|13305.1|0
1633542970000|2021-10-06 17:56:10|13366.2|13306.2|13366.2|13306.2|13366.2|13306.2|13366.2|13306.2|0
1633543050000|2021-10-06 17:57:30|13365.1|13305.1|13365.1|13305.1|13366.2|13306.2|13365.1|13305.1|7
1633543120000|2021-10-06 17:58:40|13347.6|13307.6|13347.6|13307.6|13347.6|13307.6|13347.6|13307.6|0
1633543130000|2021-10-06 17:58:50|13349.8|13289.8|13349.8|13289.8|13349.8|13289.8|13349.8|13289.8|3
1633543140000|2021-10-06 17:59:00|13351.2|13291.2|13351.2|13291.2|13351.2|13291.2|13351.2|13291.2|0
1633543170000|2021-10-06 17:59:30|||||||||1
1633543190000|2021-10-06 17:59:50|13354.5|13294.5|13351.2|13291.2|13354.5|13294.5|13351.2|13291.2|3
1633608000000|2021-10-07 12:00:00|13355.7|13295.7|13306.8|13266.8|13355.7|13295.7|13305.7|13255.7|5
1633608010000|2021-10-07 12:00:10|13308.2|13268.2|13309.3|13269.3|13309.3|13269.3|13308.2|13268.2|1
1633608310000|2021-10-07 12:05:10|13303.8|13279.8|13303.8|13279.8|13303.8|13279.8|13303.8|13279.8|0
1633608370000|2021-10-07 12:06:10|13301.7|13277.7|13300.2|13276.2|13301.7|13277.7|13300.2|13276.2|0
1633608690000|2021-10-07 12:11:30|13302.4|13278.4|13303.8|13279.8|13305.9|13281.9|13302.4|13278.4|3
1633608740000|2021-10-07 12:12:20|13304.9|13280.9|13304.9|13280.9|13304.9|13280.9|13304.9|13280.9|0
1633608800000|2021-10-07 12:13:20|13305.9|13281.9|13304.5|13280.5|13305.9|13281.9|13301.3|13277.3|1
1633608810000|2021-10-07 12:13:30|13313.6|13273.6|13313.6|13273.6|13313.6|13273.6|13313.6|13273.6|1
1633608870000|2021-10-07 12:14:30|13319.3|13279.3|13333.6|13273.6|13333.6|13279.3|13319.3|13271.4|1
1633608940000|2021-10-07 12:15:40|13326.8|13286.8|13329.6|13289.6|13329.6|13289.6|13326.8|13286.8|0
1633609090000|2021-10-07 12:18:10|13335.4|13295.4|13335.4|13295.4|13335.4|13295.4|13335.4|13295.4|0
1633609120000|2021-10-07 12:18:40|13336.5|13296.5|13336.5|13296.5|13336.5|13296.5|13336.5|13296.5|0
1633609140000|2021-10-07 12:19:00|13339.3|13299.3|13339.3|13299.3|13339.3|13299.3|13339.3|13299.3|0
1633609160000|2021-10-07 12:19:20|||||||||1
1633609170000|2021-10-07 12:19:30|13334.9|13310.9|13334.9|13310.9|13334.9|13310.9|13334.9|13310.9|0
1633609220000|2021-10-07 12:20:20|13336|13312|13337.4|13313.4|13337.4|13313.4|13336|13312|0
1633609230000|2021-10-07 12:20:30|||||||||1
1633609240000|2021-10-07 12:20:40|13327.4|13303.4|13324.9|13300.9|13327.4|13303.4|13324.9|13300.9|3
1633609250000|2021-10-07 12:20:50|||||||||1
1633609260000|2021-10-07 12:21:00|13324.4|13284.4|13324.4|13284.4|13324.4|13284.4|13324.4|13284.4|1
1633609270000|2021-10-07 12:21:10|13317.2|13277.2|13317.2|13277.2|13317.2|13277.2|13317.2|13277.2|1
1633609310000|2021-10-07 12:21:50|13311.3|13287.3|13311.3|13287.3|13311.3|13287.3|13311.3|13287.3|0
1633609350000|2021-10-07 12:22:30|13326.1|13286.1|13335|13275|13335|13286.1|13326.1|13275|3
1633609370000|2021-10-07 12:22:50|13327.5|13287.5|13327.5|13287.5|13327.5|13287.5|13327.5|13287.5|0
1633609390000|2021-10-07 12:23:10|13329|13289|13329|13289|13329|13289|13329|13289|0
1633609550000|2021-10-07 12:25:50|13337.9|13277.9|13337.9|13277.9|13337.9|13277.9|13337.9|13277.9|0
1633609560000|2021-10-07 12:26:00|13329|13289|13331.9|13291.9|13339.4|13291.9|13329|13279.4|0
1633609640000|2021-10-07 12:27:20|13344.4|13284.4|13342.9|13282.9|13344.4|13284.4|13342.9|13282.9|1
1633609820000|2021-10-07 12:30:20|13341.9|13281.9|13341.9|13281.9|13341.9|13281.9|13341.9|13281.9|0
1633609890000|2021-10-07 12:31:30|13342.9|13282.9|13344.4|13284.4|13344.4|13284.4|13342.9|13282.9|0
1633610200000|2021-10-07 12:36:40|13332.4|13308.4|13332.4|13308.4|13332.4|13308.4|13332.4|13308.4|0
1633610220000|2021-10-07 12:37:00|13332.5|13308.5|13332.5|13308.5|13332.5|13308.5|13332.5|13308.5|0
1633610450000|2021-10-07 12:40:50|13339.4|13299.4|13339.4|13299.4|13339.4|13299.4|13339.4|13299.4|0
1633610460000|2021-10-07 12:41:00|13338|13298|13338|13298|13338|13298|13338|13298|0
1633610520000|2021-10-07 12:42:00|13331|13307|13331|13307|13331|13307|13331|13307|1
1633610530000|2021-10-07 12:42:10|13332.5|13308.5|13332.5|13308.5|13332.5|13308.5|13332.5|13308.5|0
1633610890000|2021-10-07 12:48:10|13336.8|13312.8|13336.8|13312.8|13336.8|13312.8|13336.8|13312.8|0
1633611070000|2021-10-07 12:51:10|||||||||1
1633611160000|2021-10-07 12:52:40|13339.3|13315.3|13339.3|13315.3|13339.3|13315.3|13339.3|13315.3|1
1633611320000|2021-10-07 12:55:20|13346.5|13322.5|13367.3|13327.3|13367.3|13329.9|13346.5|13319.8|3
1633611350000|2021-10-07 12:55:50|13372.3|13312.3|13359.8|13319.8|13372.3|13319.8|13359.8|13312.3|3
1633611360000|2021-10-07 12:56:00|13357.3|13317.3|13351.8|13327.8|13357.3|13327.8|13350.4|13317.3|0
1633611370000|2021-10-07 12:56:10|13357.3|13317.3|13357.3|13317.3|13357.3|13317.3|13357.3|13317.3|0
1633611430000|2021-10-07 12:57:10|||||||||1
1633611600000|2021-10-07 13:00:00|13339.3|13315.3|13370.9|13310.9|13370.9|13315.3|13339.3|13310.9|2
1633611610000|2021-10-07 13:00:10|13363.4|13323.4|13372.3|13312.3|13372.7|13324.8|13356.3|13307.3|1
1633611700000|2021-10-07 13:01:40|||||||||1
1633611760000|2021-10-07 13:02:40|13372.4|13312.4|13372.4|13312.4|13372.4|13312.4|13372.4|13312.4|0
1633611790000|2021-10-07 13:03:10|13370.2|13310.2|13367.4|13307.4|13370.2|13316.3|13356.3|13305.9|0
1633611810000|2021-10-07 13:03:30|13356.3|13316.3|13354.9|13314.9|13356.3|13316.3|13354.9|13314.9|1
1633611870000|2021-10-07 13:04:30|13356.3|13316.3|13356.3|13316.3|13356.3|13316.3|13356.3|13316.3|0
1633611970000|2021-10-07 13:06:10|||||||||1
1633612100000|2021-10-07 13:08:20|13339.4|13315.4|13339.4|13315.4|13339.4|13315.4|13339.4|13315.4|0
1633612140000|2021-10-07 13:09:00|13337.9|13313.9|13337.9|13313.9|13337.9|13313.9|13337.9|13313.9|0
1633612160000|2021-10-07 13:09:20|13353.4|13313.4|13353.4|13313.4|13353.4|13313.4|13353.4|13313.4|0
1633612170000|2021-10-07 13:09:30|13365.9|13305.9|13365.9|13305.9|13365.9|13305.9|13365.9|13305.9|0
1633612180000|2021-10-07 13:09:40|13358.4|13318.4|13360.9|13320.9|13360.9|13320.9|13357|13317|0
1633612190000|2021-10-07 13:09:50|13355.4|13331.4|13360.4|13336.4|13360.4|13336.4|13355.4|13331.4|0
1633612200000|2021-10-07 13:10:00|13353.4|13313.4|13353.4|13313.4|13353.4|13313.4|13353.4|13313.4|2
1633612240000|2021-10-07 13:10:40|||||||||1
1633612280000|2021-10-07 13:11:20|13359.9|13319.9|13353.4|13313.4|13359.9|13319.9|13353.4|13313.4|0
1633612290000|2021-10-07 13:11:30|13338|13314|13329.4|13305.4|13338|13314|13329.4|13305.4|5
1633612300000|2021-10-07 13:11:40|13354.8|13294.8|13357.4|13297.4|13364.9|13304.9|13354.8|13294.8|2
1633612350000|2021-10-07 13:12:30|13345.3|13305.3|13354.9|13294.9|13355.9|13316.4|13340.4|13294.9|1
1633612360000|2021-10-07 13:12:40|13357.4|13297.4|13346.3|13306.3|13357.4|13306.3|13346.3|13297.4|0
1633612380000|2021-10-07 13:13:00|13344.9|13304.9|13344.9|13304.9|13344.9|13304.9|13344.9|13304.9|1
1633612420000|2021-10-07 13:13:40|13346.9|13322.9|13346.9|13322.9|13346.9|13322.9|13346.9|13322.9|0
1633612520000|2021-10-07 13:15:20|13349.4|13325.4|13349.4|13325.4|13349.4|13325.4|13349.4|13325.4|2
1633612550000|2021-10-07 13:15:50|13346.9|13322.9|13328|13304|13346.9|13322.9|13328|13303.5|1
1633612560000|2021-10-07 13:16:00|13326.9|13302.9|13323|13299|13326.9|13302.9|13323|13299|0
1633612570000|2021-10-07 13:16:10|13324.4|13300.4|13357.4|13297.4|13358.8|13309.9|13324.4|13297.4|2
1633612630000|2021-10-07 13:17:10|13349.9|13309.9|13349.9|13309.9|13349.9|13309.9|13349.9|13309.9|0
1633612670000|2021-10-07 13:17:50|13347.8|13307.8|13344.9|13304.9|13347.8|13307.8|13344.9|13304.9|0
1633612800000|2021-10-07 13:20:00|13329.4|13305.4|13329.4|13305.4|13329.4|13305.4|13329.4|13305.4|0
1633612810000|2021-10-07 13:20:10|13330.8|13306.8|13330.8|13306.8|13330.8|13306.8|13330.8|13306.8|0
1633612870000|2021-10-07 13:21:10|13330.9|13306.9|13330.9|13306.9|13330.9|13306.9|13330.9|13306.9|0
1633612900000|2021-10-07 13:21:40|13328.4|13304.4|13326.9|13302.9|13328.4|13304.4|13326.9|13302.9|0
1633612910000|2021-10-07 13:21:50|13328|13304|13328|13304|13328|13304|13328|13304|0
1633613010000|2021-10-07 13:23:30|13326.9|13302.9|13326.9|13302.9|13326.9|13302.9|13326.9|13302.9|0
1633613020000|2021-10-07 13:23:40|13328.4|13304.4|13328.4|13304.4|13328.4|13304.4|13328.4|13304.4|0
1633613060000|2021-10-07 13:24:20|13329.4|13305.4|13329.4|13305.4|13329.4|13305.4|13329.4|13305.4|1
1633613100000|2021-10-07 13:25:00|13334.4|13310.4|13334.4|13310.4|13334.4|13310.4|13334.4|13310.4|2
1633613170000|2021-10-07 13:26:10|13333.4|13309.4|13333.4|13309.4|13333.4|13309.4|13333.4|13309.4|0
1633613190000|2021-10-07 13:26:30|13336.2|13312.2|13347.4|13307.4|13347.4|13312.2|13336.2|13307.4|2
1633613290000|2021-10-07 13:28:10|13329.4|13305.4|13324.4|13300.4|13329.4|13305.4|13324.4|13300.4|2
1633613300000|2021-10-07 13:28:20|13316.9|13292.9|13316.9|13292.9|13316.9|13292.9|13316.9|13292.9|4
1633613320000|2021-10-07 13:28:40|13318|13294|13318|13294|13318|13294|13318|13294|0
1633613330000|2021-10-07 13:28:50|13319.4|13295.4|13319.4|13295.4|13319.4|13295.4|13319.4|13295.4|1
1633613370000|2021-10-07 13:29:30|13320.9|13296.9|13320.9|13296.9|13320.9|13296.9|13320.9|13296.9|3
1633613430000|2021-10-07 13:30:30|13321.9|13297.9|13321.9|13297.9|13321.9|13297.9|13321.9|13297.9|4
1633613440000|2021-10-07 13:30:40|||||||||5
1633613460000|2021-10-07 13:31:00|||||||||1
1633613480000|2021-10-07 13:31:20|13312.6|13288.6|13313.7|13289.7|13313.7|13289.7|13312.6|13288.6|3
1633613490000|2021-10-07 13:31:30|13315.1|13291.1|13320.5|13296.5|13320.5|13296.5|13315.1|13291.1|0
1633613500000|2021-10-07 13:31:40|13324.4|13300.4|13324.4|13300.4|13324.4|13300.4|13324.4|13300.4|0
1633613560000|2021-10-07 13:32:40|13348.5|13308.5|13348.5|13308.5|13348.5|13308.5|13348.5|13308.5|1
1633613610000|2021-10-07 13:33:30|13349.9|13309.9|13349.9|13309.9|13349.9|13309.9|13349.9|13309.9|0
1633613620000|2021-10-07 13:33:40|13350|13310|13350|13310|13350|13310|13350|13310|0
1633613760000|2021-10-07 13:36:00|13352.5|13312.5|13352.5|13312.5|13352.5|13312.5|13352.5|13312.5|1
1633613850000|2021-10-07 13:37:30|13348.4|13324.4|13348.4|13324.4|13348.4|13324.4|13348.4|13324.4|0
1633613880000|2021-10-07 13:38:00|||||||||1
1633613890000|2021-10-07 13:38:10|13349.8|13325.8|13349.8|13325.8|13349.8|13325.8|13349.8|13325.8|0
1633613900000|2021-10-07 13:38:20|13352|13328|13347.3|13323.3|13354.8|13330.8|13347.3|13323.3|1
1633613950000|2021-10-07 13:39:10|13347.4|13323.4|13347.4|13323.4|13347.4|13323.4|13347.4|13323.4|0
1633613990000|2021-10-07 13:39:50|13348.4|13324.4|13348.4|13324.4|13348.4|13324.4|13348.4|13324.4|0
1633614000000|2021-10-07 13:40:00|13347.4|13323.4|13347.4|13323.4|13348.4|13324.4|13347.4|13323.4|0
1633614010000|2021-10-07 13:40:10|13346.3|13322.3|13337.7|13313.7|13351.8|13322.3|13337.7|13311.8|3
1633614020000|2021-10-07 13:40:20|13337.4|13313.4|13337.7|13313.7|13337.7|13313.7|13337.4|13313.4|0
1633614030000|2021-10-07 13:40:30|13334.9|13310.9|13332.4|13308.4|13334.9|13310.9|13332.4|13308.4|1
1633614050000|2021-10-07 13:40:50|13350.4|13310.4|13346.3|13322.3|13350.4|13322.3|13343.4|13310.4|3
1633614060000|2021-10-07 13:41:00|13347.4|13323.4|13347.4|13323.4|13347.4|13323.4|13347.4|13323.4|0
1633614070000|2021-10-07 13:41:10|13348.4|13324.4|13349.9|13325.9|13349.9|13325.9|13348.4|13324.4|0
1633614080000|2021-10-07 13:41:20|13350.4|13310.4|13345.4|13305.4|13350.4|13315.9|13339.9|13305.4|2
1633614150000|2021-10-07 13:42:30|||||||||1
1633614350000|2021-10-07 13:45:50|13347.9|13307.9|13334.9|13310.9|13347.9|13310.9|13334.9|13306.8|1
1633614360000|2021-10-07 13:46:00|13345.4|13305.4|13347.9|13307.9|13347.9|13307.9|13345.4|13305.4|0
1633614390000|2021-10-07 13:46:30|13345.4|13305.4|13346.4|13306.4|13346.4|13310.9|13334.9|13305.4|0
1633614400000|2021-10-07 13:46:40|13347.9|13307.9|13347.9|13307.9|13347.9|13307.9|13347.9|13307.9|0
1633614430000|2021-10-07 13:47:10|||||||||1
1633614440000|2021-10-07 13:47:20|13348.9|13308.9|13341.3|13317.3|13350.4|13317.3|13341.3|13308.9|0
1633614450000|2021-10-07 13:47:30|13339.9|13315.9|13339.9|13315.9|13339.9|13315.9|13339.9|13315.9|0
1633614480000|2021-10-07 13:48:00|||||||||2
1633614560000|2021-10-07 13:49:20|13325.9|13301.9|13325.9|13301.9|13325.9|13301.9|13325.9|13301.9|2
1633614580000|2021-10-07 13:49:40|||||||||2
1633614590000|2021-10-07 13:49:50|13329.1|13305.1|13318.4|13294.4|13333.4|13309.4|13318.4|13294.4|2
1633614610000|2021-10-07 13:50:10|13319.9|13295.9|13319.9|13295.9|13319.9|13295.9|13319.9|13295.9|1
1633614620000|2021-10-07 13:50:20|||||||||1
1633614660000|2021-10-07 13:51:00|13327.1|13303.1|13355.4|13295.4|13355.4|13303.1|13327.1|13295.4|1
1633614680000|2021-10-07 13:51:20|13352.9|13292.9|13352.9|13292.9|13352.9|13292.9|13352.9|13292.9|0
1633614690000|2021-10-07 13:51:30|13350.4|13290.4|13353.3|13293.3|13353.3|13293.3|13350.4|13290.4|0
1633614700000|2021-10-07 13:51:40|13350.4|13290.4|13342.5|13302.5|13350.4|13302.5|13342.5|13290.4|0
1633614720000|2021-10-07 13:52:00|13345.4|13305.4|13345.4|13305.4|13345.4|13305.4|13345.4|13305.4|0
1633614970000|2021-10-07 13:56:10|13336.3|13312.3|13332.4|13308.4|13336.3|13312.3|13332.4|13308.4|0
1633615070000|2021-10-07 13:57:50|13331.4|13307.4|13324.5|13300.5|13331.4|13307.4|13324.5|13300.5|7
1633615090000|2021-10-07 13:58:10|13320.2|13296.2|13318.5|13294.5|13320.2|13296.2|13317|13293|1
1633615110000|2021-10-07 13:58:30|13317|13293|13317|13293|13317|13293|13317|13293|0
1633615190000|2021-10-07 13:59:50|13316|13292|13317|13293|13317|13293|13316|13292|0
1633615200000|2021-10-07 14:00:00|13322.2|13262.2|13317.5|13257.5|13322.2|13262.2|13314|13254|6
1633615210000|2021-10-07 14:00:10|13319|13259|13319|13259|13319|13259|13317.9|13257.9|0
1633615240000|2021-10-07 14:00:40|13316.5|13256.5|13312.5|13252.5|13316.5|13264|13301.5|13252.5|0
1633615250000|2021-10-07 14:00:50|13314.7|13254.7|13301.5|13261.5|13316.9|13261.5|13299|13254.7|0
1633615260000|2021-10-07 14:01:00|13299|13259|13300|13260|13300|13260|13299|13259|0
1633615270000|2021-10-07 14:01:10|13299|13259|13281.5|13221.5|13301.5|13267.4|13277|13221.5|13
1633615280000|2021-10-07 14:01:20|13279|13219|13251|13227|13279|13230|13251|13217.5|1
1633615290000|2021-10-07 14:01:30|13249.9|13225.9|13295|13235|13305|13249.3|13249.5|13225.5|8
1633615310000|2021-10-07 14:01:50|13297.5|13237.5|13295|13235|13297.5|13237.5|13295|13235|0
1633615320000|2021-10-07 14:02:00|13293.6|13233.6|13293.6|13233.6|13293.6|13233.6|13293.6|13233.6|0
1633615350000|2021-10-07 14:02:30|13292.5|13232.5|13292.5|13232.5|13293.6|13233.6|13292.5|13232.5|1
1633615360000|2021-10-07 14:02:40|13293.6|13233.6|13292.5|13232.5|13293.6|13233.6|13292.5|13232.5|0
1633615440000|2021-10-07 14:04:00|13291.5|13231.5|13290|13230|13293.6|13233.6|13290|13230|0
1633615460000|2021-10-07 14:04:20|13293.6|13233.6|13293.6|13233.6|13293.6|13233.6|13293.6|13233.6|0
1633615480000|2021-10-07 14:04:40|13290|13230|13292.5|13232.5|13292.5|13232.5|13290|13230|2
1633615490000|2021-10-07 14:04:50|13293.6|13233.6|13290.1|13230.1|13293.6|13233.6|13290.1|13230.1|0
1633615500000|2021-10-07 14:05:00|13266.5|13226.5|13266.5|13226.5|13266.5|13230.9|13236.4|13205.1|3
1633615510000|2021-10-07 14:05:10|||||||||1
1633615520000|2021-10-07 14:05:20|13267.6|13227.6|13266.5|13226.5|13267.6|13227.6|13266.5|13226.5|0
1633615590000|2021-10-07 14:06:30|13275.4|13215.4|13272.6|13212.6|13275.4|13215.4|13272.6|13212.6|0
1633615790000|2021-10-07 14:09:50|||||||||1
1633615870000|2021-10-07 14:11:10|||||||||5
1633615880000|2021-10-07 14:11:20|||||||||5
1633615890000|2021-10-07 14:11:30|13261.5|13221.5|13272.6|13212.6|13272.6|13221.5|13261.5|13211.1|0
1633615980000|2021-10-07 14:13:00|13266.5|13206.5|13266.5|13206.5|13266.5|13206.5|13266.5|13206.5|1
1633616000000|2021-10-07 14:13:20|13249|13209|13249|13209|13249|13209|13249|13209|0
1633616060000|2021-10-07 14:14:20|||||||||1
1633616160000|2021-10-07 14:16:00|13238.5|13214.5|13249|13209|13249|13214.5|13236|13209|0
1633616190000|2021-10-07 14:16:30|13244.6|13220.6|13249|13209|13249|13220.6|13244.6|13209|1
1633616280000|2021-10-07 14:18:00|||||||||1
1633616330000|2021-10-07 14:18:50|13248|13208|13249.4|13209.4|13249.4|13209.4|13248|13208|1
1633616600000|2021-10-07 14:23:20|||||||||1
1633616680000|2021-10-07 14:24:40|13248.4|13208.4|13246.6|13206.6|13248.4|13208.4|13246.6|13206.6|0
1633616870000|2021-10-07 14:27:50|||||||||1
1633616880000|2021-10-07 14:28:00|13245.5|13205.5|13245.5|13205.5|13245.5|13205.5|13245.5|13205.5|0
1633616890000|2021-10-07 14:28:10|13246.6|13206.6|13246.6|13206.6|13246.6|13206.6|13246.6|13206.6|0
1633616910000|2021-10-07 14:28:30|13252|13192|13254.5|13194.5|13254.5|13200.9|13240.9|13192|2
1633616960000|2021-10-07 14:29:20|||||||||1
1633617000000|2021-10-07 14:30:00|13250.5|13210.5|13265.5|13205.5|13265.5|13217.5|13240|13204.1|0
1633617010000|2021-10-07 14:30:10|13253|13213|13253|13213|13265.5|13216|13240|13204.1|0
1633617020000|2021-10-07 14:30:20|13252|13212|13252|13212|13265.5|13218.9|13240|13203|0
1633617030000|2021-10-07 14:30:30|13250.5|13210.5|13265.5|13205.5|13265.5|13217.5|13240|13204.1|0
1633617040000|2021-10-07 14:30:40|13253|13213|13250.5|13210.5|13265.5|13218.9|13239|13204.1|0
1633617050000|2021-10-07 14:30:50|13240|13216|13241.5|13217.5|13250.5|13217.5|13240|13209.1|0
1633617060000|2021-10-07 14:31:00|13250.5|13210.5|13249.1|13209.1|13250.5|13217.5|13240|13209.1|0
1633617070000|2021-10-07 14:31:10|13240|13216|13250.5|13210.5|13250.5|13217.5|13240|13209.1|0
1633617080000|2021-10-07 14:31:20|13240|13216|13240|13216|13250.5|13217.5|13237.5|13209.1|0
1633617090000|2021-10-07 14:31:30|13237.5|13213.5|13238.6|13214.6|13240|13216|13237.5|13213.5|0
1633617100000|2021-10-07 14:31:40|13237.5|13213.5|13240|13216|13240|13216|13237.5|13213.5|0
1633617110000|2021-10-07 14:31:50|13237.5|13213.5|13238.6|13214.6|13240|13216|13237.5|13213.5|0
1633617120000|2021-10-07 14:32:00|13240|13216|13238.6|13214.6|13240|13216|13237.5|13213.5|0
1633617130000|2021-10-07 14:32:10|13237.5|13213.5|13240|13216|13240|13216|13237.5|13213.5|0
1633617140000|2021-10-07 14:32:20|13237.5|13213.5|13240|13216|13240|13216|13237.5|13213.5|0
1633617150000|2021-10-07 14:32:30|13239|13215|13240|13216|13240|13216|13237.5|13213.5|0
1633617160000|2021-10-07 14:32:40|13239|13215|13238.6|13214.6|13240|13216|13237.5|13213.5|1
1633617170000|2021-10-07 14:32:50|13252.4|13192.4|13247|13187|13252.4|13192.4|13247|13187|2
1633617190000|2021-10-07 14:33:10|13235.9|13195.9|13247|13187|13247|13195.9|13235.9|13185.5|2
1633617420000|2021-10-07 14:37:00|||||||||1
1633617640000|2021-10-07 14:40:40|13244.5|13184.5|13241.6|13181.6|13244.5|13184.5|13233.4|13173.4|9
1633617650000|2021-10-07 14:40:50|13240.6|13180.6|13246.6|13186.6|13246.6|13186.6|13239.5|13179.5|0
1633617660000|2021-10-07 14:41:00|13242.4|13182.4|13246.6|13186.6|13247|13187|13239.5|13179.5|0
1633617670000|2021-10-07 14:41:10|13242|13182|13240.9|13180.9|13244.1|13184.1|13234.5|13174.5|4
1633617680000|2021-10-07 14:41:20|13237|13177|13242|13182|13245.6|13185.6|13237|13177|0
1633617690000|2021-10-07 14:41:30|13240.9|13180.9|13232|13172|13244.1|13184.1|13227|13167|2
1633617700000|2021-10-07 14:41:40|13230.9|13170.9|13234.5|13174.5|13234.5|13174.5|13228.4|13168.4|1
1633617710000|2021-10-07 14:41:50|13232|13172|13230.9|13170.9|13234.5|13174.5|13228.1|13168.1|1
1633617720000|2021-10-07 14:42:00|13229.5|13169.5|13234.5|13174.5|13235.6|13175.6|13229.5|13169.5|0
1633617730000|2021-10-07 14:42:10|13233.4|13173.4|13218.4|13178.4|13236.6|13183.9|13207.9|13172|0
1633617740000|2021-10-07 14:42:20|13218.1|13178.1|13218.1|13178.1|13218.1|13178.1|13218.1|13178.1|0
1633617750000|2021-10-07 14:42:30|13219.5|13179.5|13219.5|13179.5|13219.5|13179.5|13219.5|13179.5|1
1633617770000|2021-10-07 14:42:50|13218.4|13178.4|13217|13177|13218.4|13178.4|13217|13177|0
1633617830000|2021-10-07 14:43:50|13212|13172|13188.6|13164.6|13212|13172|13187.6|13163.6|50
1633617840000|2021-10-07 14:44:00|13190.1|13166.1|13185.1|13161.1|13190.1|13166.1|13185.1|13161.1|3
1633617890000|2021-10-07 14:44:50|||||||||1
1633617900000|2021-10-07 14:45:00|13177.6|13153.6|13177.6|13153.6|13177.6|13153.6|13177.6|13153.6|35
1633617910000|2021-10-07 14:45:10|||||||||6
1633617920000|2021-10-07 14:45:20|13170.1|13146.1|13175.1|13151.1|13175.1|13151.1|13170.1|13146.1|23
1633617930000|2021-10-07 14:45:30|||||||||1
1633617950000|2021-10-07 14:45:50|13157.6|13133.6|13179.1|13139.1|13179.1|13139.1|13157.6|13133.6|9
1633617960000|2021-10-07 14:46:00|13173.2|13149.2|13173.2|13149.2|13173.2|13149.2|13173.2|13149.2|0
1633617970000|2021-10-07 14:46:10|13176.1|13152.1|13175.6|13135.6|13176.1|13152.1|13175.6|13135.6|1
1633618030000|2021-10-07 14:47:10|||||||||1
1633618140000|2021-10-07 14:49:00|13157.6|13133.6|13163.6|13139.6|13172.7|13139.6|13157.6|13129.8|3
1633618150000|2021-10-07 14:49:10|13172.7|13132.7|13172.7|13132.7|13172.7|13132.7|13172.7|13132.7|0
1633618230000|2021-10-07 14:50:30|13178.1|13138.1|13178.1|13138.1|13178.1|13138.1|13178.1|13138.1|0
1633618250000|2021-10-07 14:50:50|13170.1|13146.1|13170.1|13146.1|13170.1|13146.1|13170.1|13146.1|0
1633618300000|2021-10-07 14:51:40|13175.6|13135.6|13175.6|13135.6|13175.6|13135.6|13175.6|13135.6|1
1633618330000|2021-10-07 14:52:10|13177|13137|13177|13137|13177|13137|13177|13137|0
1633618340000|2021-10-07 14:52:20|||||||||5
1633618350000|2021-10-07 14:52:30|13170.1|13146.1|13180.6|13140.6|13180.6|13146.1|13167.6|13140.6|0
1633618360000|2021-10-07 14:52:40|13166.5|13142.5|13179.5|13139.5|13179.5|13142.5|13166.5|13137|1
1633618400000|2021-10-07 14:53:20|13169.4|13145.4|13164|13140|13169.4|13145.4|13164|13140|0
1633618410000|2021-10-07 14:53:30|13166.5|13142.5|13164|13140|13166.5|13142.5|13164|13140|2
1633618420000|2021-10-07 14:53:40|13161.5|13137.5|13175.6|13135.6|13175.6|13144|13161.5|13135.6|2
1633618450000|2021-10-07 14:54:10|13168.7|13144.7|13168.7|13144.7|13170.1|13146.1|13165.1|13141.1|0
1633618460000|2021-10-07 14:54:20|13169|13145|13175.6|13135.6|13175.6|13146.1|13166.5|13135.6|0
1633618470000|2021-10-07 14:54:30|13177.7|13137.7|13174.2|13134.2|13177.7|13144.7|13161.2|13132.7|6
1633618510000|2021-10-07 14:55:10|13167.2|13143.2|13167.2|13143.2|13167.2|13143.2|13166.2|13142.2|1
1633618570000|2021-10-07 14:56:10|13174.2|13134.2|13163.7|13139.7|13174.2|13139.7|13163.7|13132.7|0
1633618810000|2021-10-07 15:00:10|13162.6|13138.6|13158.7|13134.7|13170.6|13138.6|13158.7|13130.6|5
1633618820000|2021-10-07 15:00:20|13156.2|13132.2|13151.2|13127.2|13164.2|13134.7|13151.2|13122.7|8
1633618830000|2021-10-07 15:00:30|||||||||2
1633618840000|2021-10-07 15:00:40|||||||||2
1633618850000|2021-10-07 15:00:50|13149.7|13125.7|13148.7|13124.7|13149.7|13125.7|13148.7|13124.7|3
1633618860000|2021-10-07 15:01:00|13147.2|13123.2|13147.2|13123.2|13147.2|13123.2|13147.2|13123.2|2
1633618870000|2021-10-07 15:01:10|13148.7|13124.7|13147.6|13123.6|13148.7|13124.7|13146.6|13122.6|2
1633618880000|2021-10-07 15:01:20|13149.1|13125.1|13149.1|13125.1|13149.1|13125.1|13149.1|13125.1|2
1633618890000|2021-10-07 15:01:30|||||||||2
1633618900000|2021-10-07 15:01:40|||||||||2
1633618910000|2021-10-07 15:01:50|13148|13124|13145.5|13121.5|13148|13124|13145.5|13121.5|16
1633618920000|2021-10-07 15:02:00|13142.6|13118.6|13123.3|13099.3|13142.6|13118.6|13123.3|13099.3|9
1633618930000|2021-10-07 15:02:10|13115.8|13091.8|13115.8|13091.8|13115.8|13091.8|13115.8|13091.8|4
1633618940000|2021-10-07 15:02:20|13120|13096|13130.1|13106.1|13130.1|13106.1|13120|13096|1
1633618980000|2021-10-07 15:03:00|13131.2|13107.2|13149.1|13125.1|13151.6|13127.6|13131.2|13107.2|9
1633618990000|2021-10-07 15:03:10|||||||||4
1633619000000|2021-10-07 15:03:20|||||||||2
1633619010000|2021-10-07 15:03:30|||||||||2
1633619020000|2021-10-07 15:03:40|||||||||4
1633619030000|2021-10-07 15:03:50|||||||||2
1633619040000|2021-10-07 15:04:00|13161.8|13101.8|13138.1|13098.1|13161.8|13101.8|13138.1|13090.6|7
1633619050000|2021-10-07 15:04:10|13136.7|13096.7|13135.2|13095.2|13136.7|13096.7|13135.2|13095.2|0
1633619080000|2021-10-07 15:04:40|13132.7|13092.7|13132.7|13092.7|13132.7|13092.7|13132.7|13092.7|1
1633619110000|2021-10-07 15:05:10|13131.3|13091.3|13140.2|13100.2|13150.2|13100.2|13117|13086.3|7
1633619120000|2021-10-07 15:05:20|13135.9|13095.9|13107.2|13083.2|13141.7|13095.9|13107.2|13079.2|7
1633619130000|2021-10-07 15:05:30|13137.7|13077.7|13140.2|13080.2|13140.2|13083.8|13122.7|13076.3|12
1633619140000|2021-10-07 15:05:40|13107.2|13083.2|13107.2|13083.2|13107.2|13083.2|13107.2|13083.2|4
1633619150000|2021-10-07 15:05:50|||||||||4
1633619160000|2021-10-07 15:06:00|13106.2|13082.2|13106.2|13082.2|13106.2|13082.2|13106.2|13082.2|5
1633619170000|2021-10-07 15:06:10|13103.7|13079.7|13103.7|13079.7|13103.7|13079.7|13103.7|13079.7|10
1633619190000|2021-10-07 15:06:30|||||||||5
1633619300000|2021-10-07 15:08:20|13104.8|13080.8|13103.7|13079.7|13104.8|13080.8|13103.7|13079.7|1
1633619330000|2021-10-07 15:08:50|||||||||1
1633619380000|2021-10-07 15:09:40|||||||||1
1633619400000|2021-10-07 15:10:00|13098.7|13074.7|13094.1|13070.1|13103.7|13079.7|13094.1|13070.1|17
1633619410000|2021-10-07 15:10:10|||||||||2
1633619420000|2021-10-07 15:10:20|13097.3|13073.3|13105.1|13081.1|13112.1|13081.1|13097.3|13072.1|37
1633619430000|2021-10-07 15:10:30|13112.1|13072.1|13105.1|13081.1|13112.1|13081.1|13105.1|13072.1|13
1633619440000|2021-10-07 15:10:40|13112.1|13072.1|13112.1|13072.1|13112.1|13072.1|13112.1|13072.1|8
1633619460000|2021-10-07 15:11:00|13106.2|13082.2|13112.1|13072.1|13112.1|13083.6|13106.2|13072.1|2
1633619610000|2021-10-07 15:13:30|13101.6|13077.6|13101.6|13077.6|13110.7|13077.6|13101.6|13070.7|0
1633619620000|2021-10-07 15:13:40|13106.9|13082.9|13114.1|13090.1|13114.1|13090.1|13106.9|13082.9|4
1633619630000|2021-10-07 15:13:50|13115.2|13091.2|13115.5|13091.5|13115.5|13091.5|13115.2|13091.2|5
1633619640000|2021-10-07 15:14:00|13114.1|13090.1|13112.7|13088.7|13114.1|13090.1|13103|13072.1|2
1633619650000|2021-10-07 15:14:10|||||||||2
1633619660000|2021-10-07 15:14:20|13108.3|13084.3|13112.1|13072.1|13112.1|13084.3|13108.3|13072.1|2
1633619680000|2021-10-07 15:14:40|13103|13079|13101.6|13077.6|13103|13079|13101.6|13077.6|0
1633619710000|2021-10-07 15:15:10|||||||||3
1633619820000|2021-10-07 15:17:00|13105.2|13081.2|13105.2|13081.2|13105.2|13081.2|13105.2|13081.2|1
1633620060000|2021-10-07 15:21:00|||||||||3
1633620070000|2021-10-07 15:21:10|||||||||5
1633620120000|2021-10-07 15:22:00|13102|13078|13099.1|13075.1|13102|13078|13099.1|13075.1|0
1633620130000|2021-10-07 15:22:10|13096.6|13072.6|13096.6|13072.6|13096.6|13072.6|13096.6|13072.6|5
1633620140000|2021-10-07 15:22:20|13092.7|13068.7|13092.7|13068.7|13092.7|13068.7|13092.7|13068.7|2
1633620150000|2021-10-07 15:22:30|13087.7|13063.7|13087.7|13063.7|13087.7|13063.7|13087.7|13063.7|8
1633620160000|2021-10-07 15:22:40|||||||||2
1633620170000|2021-10-07 15:22:50|13085.6|13061.6|13084.1|13060.1|13085.6|13061.6|13084.1|13060.1|19
1633620180000|2021-10-07 15:23:00|||||||||6
1633620190000|2021-10-07 15:23:10|13081.6|13057.6|13077.7|13053.7|13081.6|13057.6|13077.7|13053.7|2
1633620200000|2021-10-07 15:23:20|13076.6|13052.6|13076.6|13052.6|13076.6|13052.6|13076.6|13052.6|1
1633620330000|2021-10-07 15:25:30|13085.7|13045.7|13085.7|13045.7|13085.7|13045.7|13085.7|13045.7|1
1633620340000|2021-10-07 15:25:40|13087.1|13047.1|13076.6|13052.6|13087.1|13052.6|13076.6|13047.1|8
1633620410000|2021-10-07 15:26:50|||||||||1
1633620430000|2021-10-07 15:27:10|||||||||1
1633620490000|2021-10-07 15:28:10|13076.7|13052.7|13076.7|13052.7|13076.7|13052.7|13076.7|13052.7|0
1633620530000|2021-10-07 15:28:50|13074.2|13050.2|13077.2|13037.2|13077.2|13050.2|13074.2|13037.2|1
1633620570000|2021-10-07 15:29:30|13068.1|13044.1|13068.1|13044.1|13068.1|13044.1|13068.1|13044.1|0
1633620580000|2021-10-07 15:29:40|13066.7|13042.7|13066.7|13042.7|13066.7|13042.7|13066.7|13042.7|0
1633620630000|2021-10-07 15:30:30|13078.9|13038.9|13078.9|13038.9|13078.9|13038.9|13078.9|13038.9|1
1633620640000|2021-10-07 15:30:40|13083.2|13043.2|13083.2|13043.2|13083.2|13043.2|13083.2|13043.2|0
1633620670000|2021-10-07 15:31:10|13082.2|13042.2|13083.2|13043.2|13083.2|13043.2|13079.7|13039.7|0
1633620690000|2021-10-07 15:31:30|||||||||1
1633620720000|2021-10-07 15:32:00|13086.7|13062.7|13092.2|13032.2|13092.2|13062.7|13086.7|13032.2|1
1633620730000|2021-10-07 15:32:10|13081.1|13041.1|13079.7|13039.7|13081.1|13041.1|13079.7|13039.7|0
1633620740000|2021-10-07 15:32:20|13081.8|13041.8|13083.2|13043.2|13083.2|13043.2|13081.8|13041.8|0
1633620900000|2021-10-07 15:35:00|13092.2|13032.2|13092.2|13032.2|13092.2|13032.2|13092.2|13032.2|1
1633620940000|2021-10-07 15:35:40|13079.7|13039.7|13079.7|13039.7|13079.7|13039.7|13079.7|13039.7|0
1633620950000|2021-10-07 15:35:50|13081.8|13041.8|13081.8|13041.8|13081.8|13041.8|13081.8|13041.8|0
1633620960000|2021-10-07 15:36:00|||||||||1
1633621200000|2021-10-07 15:40:00|13081.3|13057.3|13081.8|13041.8|13086.1|13057.3|13081.3|13041.8|1
1633621220000|2021-10-07 15:40:20|13080.7|13040.7|13078.2|13038.2|13089.3|13041.8|13078.2|13029.3|1
1633621230000|2021-10-07 15:40:30|13077.2|13037.2|13075.7|13035.7|13077.2|13037.2|13075.7|13035.7|2
1633621240000|2021-10-07 15:40:40|13076.8|13036.8|13076.3|13052.3|13079.3|13052.3|13073.4|13036.8|1
1633621250000|2021-10-07 15:40:50|13076.8|13036.8|13076.8|13036.8|13076.8|13036.8|13076.8|13036.8|1
1633621280000|2021-10-07 15:41:20|13073.8|13049.8|13073.8|13049.8|13073.8|13049.8|13073.8|13049.8|0
1633621290000|2021-10-07 15:41:30|13080.7|13040.7|13078.2|13038.2|13080.7|13040.7|13078.2|13038.2|0
1633621300000|2021-10-07 15:41:40|13076.8|13036.8|13076.8|13036.8|13076.8|13036.8|13076.8|13036.8|0
1633621350000|2021-10-07 15:42:30|13070.9|13046.9|13070.9|13046.9|13070.9|13046.9|13070.9|13046.9|0
1633621360000|2021-10-07 15:42:40|13073.8|13049.8|13073.8|13049.8|13073.8|13049.8|13073.8|13049.8|0
1633621390000|2021-10-07 15:43:10|||||||||20
1633621410000|2021-10-07 15:43:30|||||||||2
1633621460000|2021-10-07 15:44:20|13075.8|13035.8|13076.8|13036.8|13076.8|13036.8|13075.8|13035.8|5
1633621470000|2021-10-07 15:44:30|||||||||1
1633621480000|2021-10-07 15:44:40|13075.8|13035.8|13076.8|13036.8|13076.8|13036.8|13075.8|13035.8|1
1633621500000|2021-10-07 15:45:00|13075.8|13035.8|13076.8|13036.8|13076.8|13036.8|13075.8|13035.8|0
1633621560000|2021-10-07 15:46:00|13077.9|13037.9|13078.3|13038.3|13080.8|13040.8|13077.9|13037.9|0
1633621580000|2021-10-07 15:46:20|13080.8|13040.8|13080.8|13040.8|13080.8|13040.8|13080.8|13040.8|0
1633621590000|2021-10-07 15:46:30|13079.7|13039.7|13090.8|13030.8|13090.8|13039.7|13075.8|13030.8|0
1633621600000|2021-10-07 15:46:40|13083.3|13043.3|13083.3|13043.3|13083.3|13043.3|13083.3|13043.3|1
1633621640000|2021-10-07 15:47:20|||||||||3
1633621680000|2021-10-07 15:48:00|13077.4|13053.4|13077.4|13053.4|13077.4|13053.4|13077.4|13053.4|0
1633621690000|2021-10-07 15:48:10|13078.8|13054.8|13078.8|13054.8|13078.8|13054.8|13078.8|13054.8|0
1633621720000|2021-10-07 15:48:40|13072.8|13048.8|13067.8|13043.8|13072.8|13048.8|13067.8|13043.8|1
1633621730000|2021-10-07 15:48:50|13065.3|13041.3|13062.8|13038.8|13065.3|13041.3|13062.8|13038.8|2
1633621740000|2021-10-07 15:49:00|||||||||2
1633621750000|2021-10-07 15:49:10|13061.7|13037.7|13049.2|13025.2|13061.7|13037.7|13049.2|13025.2|28
1633621760000|2021-10-07 15:49:20|13047.1|13023.1|13044.2|13020.2|13047.1|13023.1|13044.2|13020.2|8
1633621770000|2021-10-07 15:49:30|13068.3|13028.3|13068.3|13028.3|13077.2|13028.3|13068.3|13017.2|4
1633621840000|2021-10-07 15:50:40|13057.1|13033.1|13049.2|13025.2|13057.1|13033.1|13049.2|13025.2|2
1633621850000|2021-10-07 15:50:50|||||||||2
1633621860000|2021-10-07 15:51:00|||||||||2
1633621870000|2021-10-07 15:51:10|13048.2|13024.2|13044.2|13020.2|13048.2|13024.2|13044.2|13020.2|34
1633621880000|2021-10-07 15:51:20|13049.2|13025.2|13046.7|13022.7|13050.3|13026.3|13046.7|13022.7|2
1633621890000|2021-10-07 15:51:30|13045.3|13021.3|13046.7|13022.7|13047.8|13023.8|13045.3|13021.3|3
1633621900000|2021-10-07 15:51:40|13045.7|13021.7|13044.2|13020.2|13045.7|13021.7|13044.2|13020.2|1
1633622000000|2021-10-07 15:53:20|13037.8|13013.8|13034.2|13010.2|13037.8|13013.8|13034.2|13010.2|3
1633622020000|2021-10-07 15:53:40|||||||||10
1633622030000|2021-10-07 15:53:50|||||||||6
1633622080000|2021-10-07 15:54:40|13012.1|12988.1|13006.7|12982.7|13012.1|12988.1|13004.2|12980.2|8
1633622090000|2021-10-07 15:54:50|12999.2|12975.2|12999.2|12975.2|13001.7|12977.7|12999.2|12975.2|21
1633622100000|2021-10-07 15:55:00|12998.2|12974.2|12985.3|12961.3|12998.2|12974.2|12985.3|12961.3|28
1633622110000|2021-10-07 15:55:10|13007.8|12983.8|12990.3|12966.3|13010.5|12983.8|12990.3|12966.3|6
1633622120000|2021-10-07 15:55:20|12988.8|12964.8|13010.8|12950.8|13010.8|12980.2|12982.8|12950.8|11
1633622170000|2021-10-07 15:56:10|12994.4|12954.4|12994.4|12954.4|12994.4|12954.4|12994.4|12954.4|0
1633622180000|2021-10-07 15:56:20|||||||||10
1633622220000|2021-10-07 15:57:00|||||||||2
1633622290000|2021-10-07 15:58:10|12995.8|12955.8|12995.8|12955.8|12995.8|12955.8|12995.8|12955.8|0
1633622330000|2021-10-07 15:58:50|12980.3|12956.3|12979.3|12955.3|12980.3|12956.3|12979.3|12955.3|4
1633622410000|2021-10-07 16:00:10|||||||||4
1633622450000|2021-10-07 16:00:50|12977.8|12953.8|12977.8|12953.8|12977.8|12953.8|12977.8|12953.8|1
1633622470000|2021-10-07 16:01:10|12978.2|12954.2|12974.6|12950.6|12985.8|12956.3|12974.6|12945.8|7
1633622490000|2021-10-07 16:01:30|12970.3|12946.3|12970.3|12946.3|12970.3|12946.3|12970.3|12946.3|0
1633622510000|2021-10-07 16:01:50|12975.2|12935.2|12972.3|12932.3|12975.2|12935.2|12972.3|12932.3|1
1633622530000|2021-10-07 16:02:10|12965.3|12941.3|12989.8|12929.8|12989.8|12942.5|12958.2|12929.8|2
1633622540000|2021-10-07 16:02:20|12990.8|12930.8|12992.3|12932.3|12993.3|12933.3|12990.8|12930.8|8
1633622550000|2021-10-07 16:02:30|12993.3|12933.3|12971.1|12947.1|12993.3|12947.1|12971.1|12932.3|0
1633622560000|2021-10-07 16:02:40|12963.9|12939.9|12963.9|12939.9|12963.9|12939.9|12963.9|12939.9|0
1633622570000|2021-10-07 16:02:50|12970.8|12930.8|12970.8|12930.8|12970.8|12930.8|12970.8|12930.8|0
1633622580000|2021-10-07 16:03:00|12989.3|12929.3|12994.8|12934.8|12999.8|12939.8|12989.3|12929.3|0
1633622590000|2021-10-07 16:03:10|12992.7|12932.7|12989.8|12929.8|12992.7|12932.7|12989.8|12929.8|0
1633622600000|2021-10-07 16:03:20|12990.8|12930.8|12989.8|12929.8|12990.8|12930.8|12989.8|12929.8|0
1633622620000|2021-10-07 16:03:40|||||||||5
1633622630000|2021-10-07 16:03:50|12990.8|12930.8|12990.8|12930.8|12990.8|12930.8|12990.8|12930.8|0
1633622730000|2021-10-07 16:05:30|||||||||1
1633622740000|2021-10-07 16:05:40|12992.3|12932.3|12992.3|12932.3|12992.3|12932.3|12992.3|12932.3|0
1633622840000|2021-10-07 16:07:20|||||||||1
1633622850000|2021-10-07 16:07:30|12984.4|12944.4|12982.3|12942.3|12984.4|12944.4|12982.3|12942.3|0
1633622860000|2021-10-07 16:07:40|12984.4|12944.4|12984.4|12944.4|12984.4|12944.4|12984.4|12944.4|0
1633622880000|2021-10-07 16:08:00|12985.8|12945.8|12985.8|12945.8|12985.8|12945.8|12985.8|12945.8|0
1633622930000|2021-10-07 16:08:50|12992.3|12932.3|12989.8|12929.8|12992.3|12932.3|12989.8|12929.8|6
1633622940000|2021-10-07 16:09:00|12982.3|12922.3|12982.3|12922.3|12982.3|12922.3|12982.3|12922.3|7
1633622950000|2021-10-07 16:09:10|12984.8|12924.8|12984.8|12924.8|12984.8|12924.8|12984.8|12924.8|1
1633622990000|2021-10-07 16:09:50|12985.8|12925.8|12985.8|12925.8|12985.8|12925.8|12985.8|12925.8|0
1633623010000|2021-10-07 16:10:10|12982.3|12922.3|12982.3|12922.3|12984.8|12924.8|12982.3|12922.3|0
1633623020000|2021-10-07 16:10:20|12984.8|12924.8|12983.7|12923.7|12984.8|12924.8|12982.3|12922.3|0
1633623030000|2021-10-07 16:10:30|12984.8|12924.8|12975.8|12915.8|12984.8|12926.2|12964.8|12914.8|0
1633623040000|2021-10-07 16:10:40|12964.8|12924.8|12966.8|12942.8|12977.3|12942.8|12964.8|12915.8|0
1633623170000|2021-10-07 16:12:50|12964.3|12940.3|12966.8|12942.8|12966.8|12942.8|12964.3|12940.3|0
1633623200000|2021-10-07 16:13:20|12965.7|12941.7|12965.7|12941.7|12965.7|12941.7|12961.8|12937.8|0
1633623210000|2021-10-07 16:13:30|12964.3|12940.3|12966.8|12942.8|12966.8|12942.8|12964.3|12940.3|0
1633623220000|2021-10-07 16:13:40|12965.4|12941.4|12965.4|12941.4|12965.4|12941.4|12965.4|12941.4|0
1633623230000|2021-10-07 16:13:50|12964.3|12940.3|12965.4|12941.4|12966.8|12942.8|12964.3|12940.3|0
1633623260000|2021-10-07 16:14:20|12964.8|12924.8|12977.3|12917.3|12977.3|12926.2|12962.3|12915.9|2
1633623270000|2021-10-07 16:14:30|12975.9|12915.9|12962.3|12922.3|12977.3|12926.2|12962.3|12915.9|0
1633623280000|2021-10-07 16:14:40|12964.8|12924.8|12975.9|12915.9|12977.3|12926.2|12962.3|12914.4|0
1633623290000|2021-10-07 16:14:50|12964.8|12924.8|12977.3|12917.3|12977.3|12926.2|12962.3|12915.9|0
1633623300000|2021-10-07 16:15:00|12966.3|12926.3|12975.9|12915.9|12977.3|12938.9|12960|12914.8|1
1633623310000|2021-10-07 16:15:10|12977.3|12917.3|12977.3|12917.3|12977.3|12917.3|12977.3|12917.3|0
1633623340000|2021-10-07 16:15:40|12962.5|12938.5|12975.9|12915.9|12977.3|12943.9|12962.5|12915.9|2
1633623350000|2021-10-07 16:15:50|12966.3|12926.3|12974.4|12914.4|12975.9|12926.3|12962.3|12914.4|0
1633623360000|2021-10-07 16:16:00|12977.3|12917.3|12962.3|12922.3|12977.3|12925.2|12962.3|12917.3|3
1633623410000|2021-10-07 16:16:50|||||||||1
1633623460000|2021-10-07 16:17:40|12955.4|12931.4|12955.4|12931.4|12955.4|12931.4|12955.4|12931.4|1
1633623470000|2021-10-07 16:17:50|12962.3|12922.3|12962.3|12922.3|12962.3|12922.3|12962.3|12922.3|1
1633623480000|2021-10-07 16:18:00|12955.4|12931.4|12951.8|12927.8|12962.3|12931.4|12951.8|12920.9|0
1633623490000|2021-10-07 16:18:10|12962.3|12922.3|12951.8|12927.8|12962.3|12929.3|12951.8|12919.8|0
1633623500000|2021-10-07 16:18:20|12949.3|12925.3|12960.9|12920.9|12962.3|12927.8|12949.3|12920.9|1
1633623510000|2021-10-07 16:18:30|12962.3|12922.3|12962.3|12922.3|12962.3|12922.3|12962.3|12922.3|0
1633623520000|2021-10-07 16:18:40|12953.3|12929.3|12962.3|12922.3|12962.3|12929.3|12953.3|12922.3|0
1633623550000|2021-10-07 16:19:10|12951.8|12927.8|12948.3|12924.3|12962.3|12927.8|12946.8|12922.3|2
1633623560000|2021-10-07 16:19:20|12947.9|12923.9|12946.8|12922.8|12962.3|12927.8|12946.8|12922.3|4
1633623590000|2021-10-07 16:19:50|12948.9|12924.9|12946.8|12922.8|12951.8|12927.8|12946.8|12922.8|6
1633623620000|2021-10-07 16:20:20|12948.9|12924.9|12949.3|12925.3|12951.8|12927.8|12948.9|12924.9|0
1633623680000|2021-10-07 16:21:20|||||||||1
1633623770000|2021-10-07 16:22:50|12948.3|12924.3|12949.3|12925.3|12949.3|12925.3|12946.8|12922.8|4
1633623780000|2021-10-07 16:23:00|12946.8|12922.8|12944.3|12920.3|12946.8|12922.8|12944.3|12920.3|0
1633623810000|2021-10-07 16:23:30|12956.5|12916.5|12952.9|12928.9|12956.5|12929.3|12952.9|12916.5|11
1633623820000|2021-10-07 16:23:40|12951.8|12927.8|12951.8|12927.8|12951.8|12927.8|12951.8|12927.8|0
1633623830000|2021-10-07 16:23:50|12955|12931|12951.8|12927.8|12961.8|12937.8|12949.3|12920.9|1
1633623840000|2021-10-07 16:24:00|12955.4|12931.4|12964.3|12940.3|12964.3|12940.3|12955.4|12931.4|1
1633623860000|2021-10-07 16:24:20|12965.4|12941.4|12969.3|12945.3|12969.3|12945.3|12965.4|12941.4|1
1633623960000|2021-10-07 16:26:00|||||||||1
1633624040000|2021-10-07 16:27:20|12975.2|12935.2|12972.3|12932.3|12975.2|12937.8|12961.8|12932.3|1
1633624070000|2021-10-07 16:27:50|12980.2|12920.2|12980.2|12920.2|12980.2|12920.2|12980.2|12920.2|1
1633624080000|2021-10-07 16:28:00|12977.3|12917.3|12977.3|12917.3|12977.3|12917.3|12977.3|12917.3|0
1633624100000|2021-10-07 16:28:20|12964.8|12924.8|12965.5|12925.5|12977.3|12932.8|12951.5|12914.8|3
1633624110000|2021-10-07 16:28:30|12967|12927|12954|12930|12969.8|12934.3|12950.4|12922.3|3
1633624120000|2021-10-07 16:28:40|12952.9|12928.9|12965.9|12925.9|12969.9|12934.3|12951.8|12923|0
1633624130000|2021-10-07 16:28:50|12958.3|12934.3|12965.9|12925.9|12969.9|12935.7|12954.4|12924.5|0
1633624140000|2021-10-07 16:29:00|12967.4|12927.4|12954.4|12930.4|12969.9|12935.4|12951.9|12924.5|0
1633624150000|2021-10-07 16:29:10|12952.9|12928.9|12952.9|12928.9|12952.9|12928.9|12952.9|12928.9|20
1633624170000|2021-10-07 16:29:30|12954.4|12930.4|12964.1|12924.1|12964.1|12932.9|12951.9|12924.1|5
1633624180000|2021-10-07 16:29:40|12968.4|12928.4|12969.5|12929.5|12969.5|12929.5|12968.4|12928.4|0
1633624230000|2021-10-07 16:30:30|12968|12928|12968|12928|12968|12928|12968|12928|0
1633624290000|2021-10-07 16:31:30|12965.5|12925.5|12965.5|12925.5|12965.5|12925.5|12965.5|12925.5|0
1633624370000|2021-10-07 16:32:50|12966.6|12926.6|12965.5|12925.5|12966.6|12926.6|12965.5|12925.5|1
1633624380000|2021-10-07 16:33:00|12966.6|12926.6|12968|12928|12968|12928|12966.6|12926.6|0
1633624390000|2021-10-07 16:33:10|12956.5|12932.5|12959|12935|12968|12937.1|12956.5|12926.6|0
1633624400000|2021-10-07 16:33:20|12961.5|12937.5|12967.1|12943.1|12967.1|12943.1|12961.5|12937.5|2
1633624410000|2021-10-07 16:33:30|||||||||1
1633624420000|2021-10-07 16:33:40|12978.7|12938.7|12984.5|12944.5|12984.5|12944.5|12978.7|12938.7|0
1633624440000|2021-10-07 16:34:00|12981.6|12941.6|12981.6|12941.6|12981.6|12941.6|12981.6|12941.6|0
1633624510000|2021-10-07 16:35:10|12983|12943|12983|12943|12983|12943|12983|12943|0
1633624600000|2021-10-07 16:36:40|12975|12951|12977.5|12953.5|12977.5|12953.5|12975|12951|0
1633624610000|2021-10-07 16:36:50|12976.5|12952.5|12976.1|12952.1|12977.5|12953.5|12975|12951|0
1633624620000|2021-10-07 16:37:00|12977.5|12953.5|12977.5|12953.5|12977.5|12953.5|12975|12951|0
1633624630000|2021-10-07 16:37:10|12975|12951|12976.1|12952.1|12977.5|12953.5|12975|12951|0
1633624650000|2021-10-07 16:37:30|12977.5|12953.5|12977.5|12953.5|12977.5|12953.5|12977.5|12953.5|0
1633624680000|2021-10-07 16:38:00|12976.5|12952.5|12978|12938|12983|12952.5|12966.5|12938|6
1633624700000|2021-10-07 16:38:20|12979.1|12939.1|12981.6|12941.6|12981.6|12941.6|12978|12938|0
1633624710000|2021-10-07 16:38:30|12983|12943|12983|12943|12983|12943|12983|12943|0
1633624780000|2021-10-07 16:39:40|||||||||1
1633624810000|2021-10-07 16:40:10|12978|12938|12961.5|12937.5|12978|12940|12961.5|12934.5|2
1633624820000|2021-10-07 16:40:20|12964|12940|12964|12940|12974.5|12941.4|12961.5|12933|0
1633624830000|2021-10-07 16:40:30|12962.9|12938.9|12962.6|12938.6|12964|12940|12961.5|12937.5|0
1633624840000|2021-10-07 16:40:40|12961.5|12937.5|12964|12940|12975.6|12941.4|12961.5|12934.5|0
1633624850000|2021-10-07 16:40:50|12962.6|12938.6|12973.1|12933.1|12975.6|12940|12961.5|12933.1|1
1633624870000|2021-10-07 16:41:10|12964|12940|12973.1|12933.1|12973.1|12940|12962.9|12933.1|0
1633624880000|2021-10-07 16:41:20|||||||||1
1633624900000|2021-10-07 16:41:40|12961.5|12937.5|12961.5|12937.5|12961.5|12937.5|12961.5|12937.5|1
1633625000000|2021-10-07 16:43:20|||||||||1
1633625050000|2021-10-07 16:44:10|||||||||1
1633625090000|2021-10-07 16:44:50|||||||||1
1633625110000|2021-10-07 16:45:10|12960.1|12936.1|12960.1|12936.1|12960.1|12936.1|12960.1|12936.1|6
1633625120000|2021-10-07 16:45:20|||||||||2
1633625280000|2021-10-07 16:48:00|12961.1|12937.1|12960.1|12936.1|12961.1|12937.1|12960.1|12936.1|0
1633625320000|2021-10-07 16:48:40|||||||||1
1633625360000|2021-10-07 16:49:20|12959.7|12935.7|12959.7|12935.7|12959.7|12935.7|12959.7|12935.7|0
1633625370000|2021-10-07 16:49:30|12962.6|12938.6|12962.6|12938.6|12962.6|12938.6|12962.6|12938.6|0
1633625380000|2021-10-07 16:49:40|12964|12940|12964|12940|12964|12940|12964|12940|0
1633625470000|2021-10-07 16:51:10|12962.6|12938.6|12962.6|12938.6|12962.6|12938.6|12962.6|12938.6|0
1633625590000|2021-10-07 16:53:10|||||||||1
1633625600000|2021-10-07 16:53:20|12961.5|12937.5|12961.5|12937.5|12961.5|12937.5|12961.5|12937.5|4
1633625610000|2021-10-07 16:53:30|12960.1|12936.1|12956.5|12932.5|12960.1|12936.1|12956.5|12932.5|2
1633625620000|2021-10-07 16:53:40|12955.1|12931.1|12955.1|12931.1|12955.1|12931.1|12955.1|12931.1|0
1633625650000|2021-10-07 16:54:10|12965.2|12925.2|12965.2|12925.2|12965.2|12925.2|12965.2|12925.2|2
1633625660000|2021-10-07 16:54:20|12958.3|12934.3|12960.8|12936.8|12960.8|12936.8|12958.3|12934.3|2
1633625670000|2021-10-07 16:54:30|12962.2|12938.2|12962.2|12938.2|12962.2|12938.2|12962.2|12938.2|0
1633625680000|2021-10-07 16:54:40|12960.1|12936.1|12960.1|12936.1|12960.1|12936.1|12960.1|12936.1|0
1633625730000|2021-10-07 16:55:30|12956.2|12932.2|12956.2|12932.2|12957.2|12933.2|12956.2|12932.2|2
1633625780000|2021-10-07 16:56:20|12954|12930|12954|12930|12954|12930|12954|12930|1
1633625800000|2021-10-07 16:56:40|12956.2|12932.2|12956.2|12932.2|12956.2|12932.2|12956.2|12932.2|0
1633625830000|2021-10-07 16:57:10|12957.2|12933.2|12956.2|12932.2|12957.2|12933.2|12956.2|12932.2|8
1633625840000|2021-10-07 16:57:20|12953.7|12929.7|12953.7|12929.7|12953.7|12929.7|12953.7|12929.7|0
1633625860000|2021-10-07 16:57:40|12952.2|12928.2|12953.3|12929.3|12953.3|12929.3|12952.2|12928.2|1
1633625870000|2021-10-07 16:57:50|||||||||4
1633625880000|2021-10-07 16:58:00|12951.2|12927.2|12951.2|12927.2|12951.2|12927.2|12951.2|12927.2|1
1633625900000|2021-10-07 16:58:20|12950.1|12926.1|12950.1|12926.1|12950.1|12926.1|12950.1|12926.1|0
1633626000000|2021-10-07 17:00:00|12973.1|12933.1|12957.9|12933.9|12973.1|12933.9|12956.8|12932.8|16
1633626020000|2021-10-07 17:00:20|12958.9|12934.9|12958.9|12934.9|12958.9|12934.9|12958.9|12934.9|0
1633626040000|2021-10-07 17:00:40|12966.2|12942.2|12967.2|12943.2|12967.2|12943.2|12966.2|12942.2|1
1633626060000|2021-10-07 17:01:00|12965.8|12941.8|12965.8|12941.8|12965.8|12941.8|12965.8|12941.8|0
1633626100000|2021-10-07 17:01:40|12962.9|12938.9|12962.9|12938.9|12962.9|12938.9|12962.9|12938.9|0
1633626280000|2021-10-07 17:04:40|12961.8|12937.8|12961.8|12937.8|12961.8|12937.8|12961.8|12937.8|0
1633626370000|2021-10-07 17:06:10|12960.8|12936.8|12959.7|12935.7|12960.8|12936.8|12959.7|12935.7|1
1633626390000|2021-10-07 17:06:30|12958.3|12934.3|12958.3|12934.3|12958.3|12934.3|12958.3|12934.3|0
1633626400000|2021-10-07 17:06:40|||||||||2
1633626440000|2021-10-07 17:07:20|12957.2|12933.2|12957.2|12933.2|12957.2|12933.2|12957.2|12933.2|2
1633626450000|2021-10-07 17:07:30|12958.3|12934.3|12961.5|12937.5|12961.5|12937.5|12958.3|12934.3|1
1633626460000|2021-10-07 17:07:40|12960.4|12936.4|12960.4|12936.4|12967.3|12936.4|12960.4|12927.3|0
1633626470000|2021-10-07 17:07:50|12959.3|12935.3|12959.3|12935.3|12959.3|12935.3|12958.3|12934.3|0
1633626490000|2021-10-07 17:08:10|12959.4|12935.4|12959.4|12935.4|12959.4|12935.4|12959.4|12935.4|0
1633626500000|2021-10-07 17:08:20|12960.4|12936.4|12960.4|12936.4|12960.4|12936.4|12960.4|12936.4|0
1633626520000|2021-10-07 17:08:40|12961.9|12937.9|12961.9|12937.9|12961.9|12937.9|12961.9|12937.9|10
1633626560000|2021-10-07 17:09:20|12959.7|12935.7|12966.7|12926.7|12966.7|12935.7|12959.7|12926.7|2
1633626570000|2021-10-07 17:09:30|12958.3|12934.3|12959.4|12935.4|12959.4|12935.4|12958.3|12934.3|0
1633626580000|2021-10-07 17:09:40|12958.3|12934.3|12958.3|12934.3|12958.3|12934.3|12958.3|12934.3|0
1633626680000|2021-10-07 17:11:20|12959.4|12935.4|12959.4|12935.4|12959.4|12935.4|12959.4|12935.4|0
1633626690000|2021-10-07 17:11:30|12960.4|12936.4|12960.4|12936.4|12960.4|12936.4|12960.4|12936.4|0
1633626760000|2021-10-07 17:12:40|12959.4|12935.4|12959.4|12935.4|12959.4|12935.4|12959.4|12935.4|0
1633626830000|2021-10-07 17:13:50|12960.4|12936.4|12960.4|12936.4|12960.4|12936.4|12960.4|12936.4|0
1633626980000|2021-10-07 17:16:20|12972.9|12948.9|12972.9|12948.9|12972.9|12948.9|12972.9|12948.9|7
1633626990000|2021-10-07 17:16:30|12971.5|12947.5|12970.4|12946.4|12971.5|12947.5|12970.4|12946.4|12
1633627000000|2021-10-07 17:16:40|12998.4|12938.4|13005.9|12945.9|13005.9|12945.9|12998.4|12938.4|2
1633627010000|2021-10-07 17:16:50|12994.9|12934.9|12994.9|12934.9|12994.9|12934.9|12994.9|12934.9|3
1633627070000|2021-10-07 17:17:50|12993.8|12933.8|12993.8|12933.8|12993.8|12933.8|12993.8|12933.8|0
1633627320000|2021-10-07 17:22:00|12984.9|12944.9|12985.9|12945.9|12985.9|12945.9|12984.9|12944.9|0
1633627410000|2021-10-07 17:23:30|12984.9|12944.9|12984.9|12944.9|12984.9|12944.9|12984.9|12944.9|1
1633627420000|2021-10-07 17:23:40|12987.4|12947.4|12987.4|12947.4|12987.4|12947.4|12987.4|12947.4|1
1633627440000|2021-10-07 17:24:00|12986|12946|12984.9|12944.9|12986|12946|12982.4|12942.4|1
1633627450000|2021-10-07 17:24:10|12989.9|12949.9|12998.8|12938.8|12998.8|12949.9|12989.9|12938.8|0
1633627500000|2021-10-07 17:25:00|12988.8|12948.8|12991.3|12951.3|12991.3|12951.3|12988.8|12948.8|0
1633627510000|2021-10-07 17:25:10|12991.4|12951.4|12983.9|12943.9|12991.4|12955.8|12978.4|12943.9|0
1633627550000|2021-10-07 17:25:50|12976.9|12952.9|12978.4|12954.4|12978.4|12954.4|12976.9|12952.9|0
1633627600000|2021-10-07 17:26:40|12979.4|12955.4|12979.4|12955.4|12979.4|12955.4|12979.4|12955.4|0
1633627620000|2021-10-07 17:27:00|12980.5|12956.5|12980.5|12956.5|12980.5|12956.5|12980.5|12956.5|0
1633627630000|2021-10-07 17:27:10|12981.9|12957.9|12981.9|12957.9|12981.9|12957.9|12981.9|12957.9|0
1633627640000|2021-10-07 17:27:20|12986.9|12962.9|12986.9|12962.9|12986.9|12962.9|12986.9|12962.9|3
1633627660000|2021-10-07 17:27:40|12988.4|12964.4|12988.4|12964.4|12988.4|12964.4|12988.4|12964.4|0
1633627690000|2021-10-07 17:28:10|12998.9|12958.9|12998.9|12958.9|12998.9|12958.9|12998.9|12958.9|1
1633627710000|2021-10-07 17:28:30|12991.9|12967.9|12991.9|12967.9|12991.9|12967.9|12991.9|12967.9|0
1633627720000|2021-10-07 17:28:40|12993.4|12969.4|12993.4|12969.4|12993.4|12969.4|12990.9|12966.9|7
1633627730000|2021-10-07 17:28:50|12994.4|12970.4|12993.4|12969.4|12994.4|12970.4|12991.9|12967.9|5
1633627740000|2021-10-07 17:29:00|13000.3|12960.3|13027.4|12967.4|13027.4|12986.9|12998.9|12954.9|17
1633627750000|2021-10-07 17:29:10|13028.5|12968.5|13008.4|12984.4|13036.4|12985.8|13008.4|12968.5|6
1633627760000|2021-10-07 17:29:20|13017.4|12977.4|13008.4|12984.4|13024.7|12991.6|13008.4|12977.4|6
1633627770000|2021-10-07 17:29:30|13023.2|12963.2|13017.2|12977.2|13023.2|12989.4|13006.5|12963.2|11
1633627780000|2021-10-07 17:29:40|13011.4|12971.4|13012.4|12972.4|13014.9|12974.9|13011|12971|4
1633627790000|2021-10-07 17:29:50|13013.5|12973.5|13016.9|12992.9|13016.9|12992.9|13013.5|12973.5|6
1633627800000|2021-10-07 17:30:00|13014.4|12990.4|13058.9|12998.9|13061.4|13001.4|13014.4|12973.5|13
1633627810000|2021-10-07 17:30:10|13041|12981|13053.5|12993.5|13053.5|12993.5|13039.9|12979.9|1
1633627820000|2021-10-07 17:30:20|13056|12996|13028.4|13004.4|13056|13006.4|13025.9|12993.9|0
1633627830000|2021-10-07 17:30:30|13027.3|13003.3|13036|12976|13036|13003.3|13016.4|12969.5|3
1633627840000|2021-10-07 17:30:40|13037.4|12977.4|13037.4|12977.4|13037.4|12986.4|13024.9|12976|0
1633627850000|2021-10-07 17:30:50|13026.4|12986.4|13037.4|12977.4|13037.4|12986.4|13024.9|12976|0
1633627880000|2021-10-07 17:31:20|13027|12987|13033.9|12993.9|13033.9|12993.9|13027|12987|0
1633627890000|2021-10-07 17:31:30|13028.9|12988.9|13036|12976|13048.9|13000.8|13023.4|12972.4|0
1633627900000|2021-10-07 17:31:40|13038.5|12978.5|13031.4|12991.4|13047.4|12996.4|13019.8|12977|0
1633627910000|2021-10-07 17:31:50|13028.9|12988.9|13013.5|12973.5|13028.9|12995.8|13013.5|12973.5|0
1633627920000|2021-10-07 17:32:00|13014.5|12974.5|13018.9|12978.9|13018.9|12978.9|13014.5|12974.5|0
1633628010000|2021-10-07 17:33:30|13009.8|12985.8|13007|12967|13009.8|12985.8|13003.5|12963.5|0
1633628020000|2021-10-07 17:33:40|13006.4|12966.4|13008.4|12984.4|13008.4|12984.4|13002.6|12966.4|0
1633628030000|2021-10-07 17:33:50|13008.5|12968.5|13016|12956|13017.4|12973.9|13008.5|12956|0
1633628040000|2021-10-07 17:34:00|13011.4|12971.4|13010.3|12970.3|13012.4|12972.4|13010.3|12970.3|0
1633628050000|2021-10-07 17:34:10|13008.9|12968.9|12998.4|12974.4|13008.9|12974.4|12998.4|12968.9|0
1633628060000|2021-10-07 17:34:20|13005.3|12965.3|13001.9|12977.9|13005.3|12977.9|12998.4|12965.3|1
1633628070000|2021-10-07 17:34:30|13007.4|12967.4|13007.4|12967.4|13007.4|12967.4|13007.4|12967.4|0
1633628080000|2021-10-07 17:34:40|13006|12966|13006|12966|13006|12966|13006|12966|0
1633628220000|2021-10-07 17:37:00|13009.5|12969.5|13009.5|12969.5|13009.5|12969.5|13009.5|12969.5|1
1633628230000|2021-10-07 17:37:10|13011|12971|13011|12971|13011|12971|13011|12971|0
1633628580000|2021-10-07 17:43:00|13010|12970|13017.5|12957.5|13017.5|12970|13010|12957.5|0
1633628590000|2021-10-07 17:43:10|13016|12956|13016|12956|13016|12956|13016|12956|0
1633628670000|2021-10-07 17:44:30|13005|12965|13005|12965|13005|12965|13005|12965|0
1633628680000|2021-10-07 17:44:40|13003.5|12963.5|13003.5|12963.5|13003.5|12963.5|13003.5|12963.5|0
1633628690000|2021-10-07 17:44:50|13001|12961|13001|12961|13001|12961|13001|12961|0
1633628710000|2021-10-07 17:45:10|13002.1|12962.1|13006|12966|13006|12966|13002.1|12962.1|0
1633628730000|2021-10-07 17:45:30|13008.5|12968.5|13008.5|12968.5|13008.5|12968.5|13008.5|12968.5|0
1633628840000|2021-10-07 17:47:20|||||||||1
1633628870000|2021-10-07 17:47:50|13016|12956|13016|12956|13016|12956|13016|12956|0
1633628960000|2021-10-07 17:49:20|13005|12965|13016|12956|13016|12965|13005|12956|3
1633628970000|2021-10-07 17:49:30|13017.5|12957.5|13017.5|12957.5|13017.5|12957.5|13017.5|12957.5|0
1633629020000|2021-10-07 17:50:20|13008.5|12968.5|13008.5|12968.5|13008.5|12968.5|13008.5|12968.5|1
1633629030000|2021-10-07 17:50:30|13010|12970|13010|12970|13010|12970|13010|12970|0
1633629060000|2021-10-07 17:51:00|13007.1|12967.1|13011.4|12951.4|13013.9|12967.1|13007.1|12951.4|6
1633629080000|2021-10-07 17:51:20|13010.4|12950.4|13008.9|12948.9|13010.4|12950.4|13008.9|12948.9|0
1633629100000|2021-10-07 17:51:40|12997.9|12957.9|13007.5|12947.5|13008.9|12957.9|12996.4|12947.5|0
1633629110000|2021-10-07 17:51:50|12997.9|12957.9|12995|12955|13008.9|12957.9|12993.9|12946.4|0
1633629120000|2021-10-07 17:52:00|13008.9|12948.9|13008.9|12948.9|13008.9|12958.9|12996.4|12946.4|0
1633629130000|2021-10-07 17:52:10|12998.9|12958.9|13010|12950|13011.4|12958.9|12993.9|12946.4|4
1633629140000|2021-10-07 17:52:20|13010.4|12950.4|12996.4|12956.4|13011.4|12957.9|12996.4|12947.5|0
1633629150000|2021-10-07 17:52:30|13008.9|12948.9|13008.9|12948.9|13011.4|12957.9|12996.4|12948.9|0
1633629160000|2021-10-07 17:52:40|13010|12950|13010|12950|13011.4|12956.4|12996.4|12948.9|0
1633629170000|2021-10-07 17:52:50|13008.9|12948.9|13007.5|12947.5|13010|12958.9|12995|12947.5|1
1633629180000|2021-10-07 17:53:00|13008.9|12948.9|13007.5|12947.5|13008.9|12958.9|12993.9|12947.5|0
1633629190000|2021-10-07 17:53:10|12997.9|12957.9|12983.4|12959.4|13008.9|12962.3|12980.9|12947.5|0
1633629200000|2021-10-07 17:53:20|12980.9|12956.9|12982|12958|12983.4|12959.4|12980.9|12956.9|0
1633629210000|2021-10-07 17:53:30|12983.4|12959.4|12983.4|12959.4|12983.4|12959.4|12980.9|12956.9|0
1633629220000|2021-10-07 17:53:40|12982.4|12958.4|12983.4|12959.4|12983.4|12959.4|12982|12958|0
1633629230000|2021-10-07 17:53:50|||||||||1
1633629250000|2021-10-07 17:54:10|12978.4|12954.4|12987.5|12947.5|12987.5|12959.4|12978.4|12947.5|2
1633629270000|2021-10-07 17:54:30|||||||||1
1633629280000|2021-10-07 17:54:40|||||||||1
1633629330000|2021-10-07 17:55:30|12985|12945|12985|12945|12985|12945|12985|12945|1
1633629340000|2021-10-07 17:55:40|13007.5|12947.5|13007.5|12947.5|13007.5|12947.5|13007.5|12947.5|2
1633629350000|2021-10-07 17:55:50|13006.4|12946.4|13005|12945|13006.4|12946.4|13005|12945|0
1633629360000|2021-10-07 17:56:00|13002.5|12942.5|13000|12940|13002.5|12942.5|13000|12940|0
1633629370000|2021-10-07 17:56:10|12998.9|12938.9|12997.5|12937.5|12998.9|12938.9|12997.5|12937.5|0
1633629390000|2021-10-07 17:56:30|12985|12945|12997.5|12937.5|12997.5|12945|12985|12937.5|0
1633629420000|2021-10-07 17:57:00|12996.4|12936.4|12996.4|12936.4|12996.4|12936.4|12996.4|12936.4|1
1633629430000|2021-10-07 17:57:10|12996.5|12936.5|12996.5|12936.5|12996.5|12936.5|12996.5|12936.5|0
1633629450000|2021-10-07 17:57:30|||||||||1
1633629460000|2021-10-07 17:57:40|12995.4|12935.4|12994|12934|12995.4|12935.4|12994|12934|0
1633629470000|2021-10-07 17:57:50|||||||||1
1633629490000|2021-10-07 17:58:10|12991.5|12931.5|12991.5|12931.5|12991.5|12931.5|12991.5|12931.5|1
1633629500000|2021-10-07 17:58:20|12974|12934|12972.5|12932.5|12974|12939.5|12963.5|12932.5|1
1633629510000|2021-10-07 17:58:30|12974|12934|12974|12934|12974|12934|12974|12934|1
1633629530000|2021-10-07 17:58:50|12972.5|12932.5|13019.7|12959.7|13025|12965|12969|12929|6
1633629540000|2021-10-07 17:59:00|13014|12954|13014|12954|13014|12954|13014|12954|1
1633629550000|2021-10-07 17:59:10|13016.5|12956.5|13011.5|12951.5|13016.5|12956.5|13011.5|12951.5|1
1633629560000|2021-10-07 17:59:20|13009|12949|13004|12944|13009|12949|13004|12944|0
1633629570000|2021-10-07 17:59:30|13001.5|12941.5|12994|12934|13001.5|12946|12970|12934|4
1633629580000|2021-10-07 17:59:40|12958.5|12934.5|12953.5|12929.5|12958.5|12934.5|12953.5|12929.5|1
1633629590000|2021-10-07 17:59:50|13014|12954|13014|12954|13014|12954|13014|12954|6
1633694400000|2021-10-08 12:00:00|13057.3|12997.3|13064.8|13004.8|13074.8|13014.8|13044.3|12984.3|27
1633694410000|2021-10-08 12:00:10|13059.8|12999.8|13054.4|12994.4|13060.9|13000.9|13054.4|12994.4|1
1633694420000|2021-10-08 12:00:20|13043.4|13003.4|13043.4|13003.4|13043.4|13003.4|13043.4|13003.4|0
1633694430000|2021-10-08 12:00:30|13041.9|13001.9|13010.9|12950.9|13041.9|13001.9|13010.9|12950.9|2
1633694440000|2021-10-08 12:00:40|13009.8|12949.8|13007.3|12947.3|13009.8|12949.8|13007.3|12947.3|0
1633694450000|2021-10-08 12:00:50|13004.3|12944.3|12997.3|12937.3|13004.3|12944.3|12997.3|12937.3|0
1633694460000|2021-10-08 12:01:00|12971.8|12947.8|12993.9|12933.9|12993.9|12947.8|12971.8|12933.9|0
1633694470000|2021-10-08 12:01:10|12998.4|12938.4|12998.4|12938.4|12998.4|12938.4|12998.4|12938.4|0
1633694520000|2021-10-08 12:02:00|13000.4|12940.4|13001.4|12941.4|13001.4|12941.4|13000.4|12940.4|5
1633694530000|2021-10-08 12:02:10|12999.4|12939.4|12999.4|12939.4|12999.4|12939.4|12999.4|12939.4|0
1633694540000|2021-10-08 12:02:20|13000.4|12940.4|13004.4|12944.4|13004.4|12944.4|13000.4|12940.4|0
1633694550000|2021-10-08 12:02:30|13002.3|12942.3|13002.3|12942.3|13002.3|12942.3|13002.3|12942.3|0
1633694560000|2021-10-08 12:02:40|13004.4|12944.4|13002.3|12942.3|13004.4|12944.4|13002.3|12942.3|0
1633694600000|2021-10-08 12:03:20|13020.1|12960.1|13045.3|12985.3|13047.3|12987.3|13020.1|12960.1|16
1633694610000|2021-10-08 12:03:30|13043.8|12983.8|13044.8|12984.8|13044.8|12984.8|13043.8|12983.8|0
1633694620000|2021-10-08 12:03:40|13045.9|12985.9|13042.3|12982.3|13047.3|12987.3|13042.3|12982.3|0
1633694630000|2021-10-08 12:03:50|13044.8|12984.8|13043.4|12983.4|13047.3|12987.3|13043.4|12983.4|0
1633694640000|2021-10-08 12:04:00|13044.8|12984.8|13051.9|12991.9|13051.9|12991.9|13044.8|12984.8|0
1633694650000|2021-10-08 12:04:10|13023.5|12963.5|13017.9|12957.9|13023.9|12963.9|13017.9|12957.9|12
1633694660000|2021-10-08 12:04:20|13015.4|12955.4|13014.4|12954.4|13017.9|12957.9|13014.4|12954.4|0
1633694670000|2021-10-08 12:04:30|13012.9|12952.9|13020.4|12960.4|13021.4|12961.4|13012.9|12952.9|0
1633694680000|2021-10-08 12:04:40|13019.4|12959.4|13017.9|12957.9|13019.4|12959.4|13017.9|12957.9|0
1633694690000|2021-10-08 12:04:50|12985.4|12945.4|12971.9|12911.9|12988.3|12945.4|12971.9|12911.9|0
1633694700000|2021-10-08 12:05:00|12972.9|12912.9|12968.9|12928.9|12977.9|12928.9|12968.9|12912.9|0
1633694710000|2021-10-08 12:05:10|12970.4|12930.4|12972.9|12932.9|12972.9|12932.9|12970.4|12930.4|0
1633694740000|2021-10-08 12:05:40|12986|12926|12986|12926|12986|12926|12986|12926|2
1633694770000|2021-10-08 12:06:10|12990.4|12930.4|12990.4|12930.4|12990.4|12930.4|12990.4|12930.4|0
1633694830000|2021-10-08 12:07:10|12984.9|12924.9|12979.4|12919.4|12984.9|12924.9|12976.9|12916.9|0
1633694840000|2021-10-08 12:07:20|12980.4|12920.4|12982.9|12922.9|12982.9|12922.9|12980.4|12920.4|0
1633694960000|2021-10-08 12:09:20|12981.9|12921.9|12981.9|12921.9|12981.9|12921.9|12981.9|12921.9|0
1633694970000|2021-10-08 12:09:30|12980.4|12920.4|12977.9|12917.9|12980.4|12920.4|12977.9|12917.9|0
1633694980000|2021-10-08 12:09:40|12975.4|12915.4|12975.4|12915.4|12975.4|12915.4|12975.4|12915.4|0
1633694990000|2021-10-08 12:09:50|12974.4|12914.4|12973.9|12913.9|12977.9|12921.9|12960.4|12911.4|1
1633695000000|2021-10-08 12:10:00|12975.4|12915.4|12966.4|12926.4|12978.8|12940.9|12956.4|12911.4|1
1633695010000|2021-10-08 12:10:10|12967.9|12927.9|12967.9|12927.9|12967.9|12927.9|12967.9|12927.9|0
1633695030000|2021-10-08 12:10:30|12958.9|12934.9|12954.9|12930.9|12958.9|12934.9|12952.4|12928.4|0
1633695040000|2021-10-08 12:10:40|12955.9|12931.9|12954.9|12930.9|12957.4|12933.4|12951.4|12927.4|0
1633695090000|2021-10-08 12:11:30|12952.4|12928.4|12954.9|12930.9|12954.9|12930.9|12952.4|12928.4|0
1633695120000|2021-10-08 12:12:00|12956.4|12932.4|12956.4|12932.4|12956.4|12932.4|12956.4|12932.4|0
1633695210000|2021-10-08 12:13:30|12951.9|12927.9|12946.9|12922.9|12951.9|12927.9|12946.9|12922.9|2
1633695220000|2021-10-08 12:13:40|12944.4|12920.4|12945.9|12921.9|12945.9|12921.9|12943.4|12919.4|5
1633695240000|2021-10-08 12:14:00|12947.3|12923.3|12947.3|12923.3|12947.3|12923.3|12947.3|12923.3|0
1633695250000|2021-10-08 12:14:10|12946.3|12922.3|12942.9|12918.9|12946.3|12922.3|12941.9|12917.9|2
1633695290000|2021-10-08 12:14:50|12953.5|12929.5|12957|12933|12957|12933|12953.5|12929.5|5
1633695300000|2021-10-08 12:15:00|12961.4|12937.4|12970.9|12910.9|12974.4|12939.9|12961.4|12910.9|1
1633695310000|2021-10-08 12:15:10|12973.9|12913.9|12976.4|12916.4|12976.4|12926.4|12966.4|12913.9|0
1633695320000|2021-10-08 12:15:20|12962.8|12922.8|12962.8|12922.8|12962.8|12922.8|12962.8|12922.8|0
1633695330000|2021-10-08 12:15:30|12960.4|12936.4|12960.3|12920.3|12964.3|12936.4|12960.3|12920.3|0
1633695340000|2021-10-08 12:15:40|12949.8|12925.8|12949.8|12925.8|12951.9|12927.9|12949.8|12925.8|1
1633695350000|2021-10-08 12:15:50|12947.3|12923.3|12949.4|12925.4|12949.4|12925.4|12947.3|12923.3|0
1633695390000|2021-10-08 12:16:30|12950.9|12926.9|12950.9|12926.9|12950.9|12926.9|12950.9|12926.9|0
1633695400000|2021-10-08 12:16:40|12949.4|12925.4|12949.4|12925.4|12949.4|12925.4|12949.4|12925.4|0
1633695430000|2021-10-08 12:17:10|12950.9|12926.9|12950.9|12926.9|12950.9|12926.9|12950.9|12926.9|0
1633695450000|2021-10-08 12:17:30|12949.4|12925.4|12949.4|12925.4|12949.4|12925.4|12949.4|12925.4|0
1633695460000|2021-10-08 12:17:40|12950.9|12926.9|12950.9|12926.9|12950.9|12926.9|12950.9|12926.9|0
1633695490000|2021-10-08 12:18:10|12949.4|12925.4|12949.4|12925.4|12949.4|12925.4|12949.4|12925.4|0
1633695510000|2021-10-08 12:18:30|12950.9|12926.9|12950.9|12926.9|12950.9|12926.9|12950.9|12926.9|0
1633695520000|2021-10-08 12:18:40|12949.4|12925.4|12949.4|12925.4|12949.4|12925.4|12949.4|12925.4|0
1633695540000|2021-10-08 12:19:00|12948.4|12924.4|12947.4|12923.4|12948.4|12924.4|12947.4|12923.4|1
1633695550000|2021-10-08 12:19:10|12944.9|12920.9|12944.9|12920.9|12947.4|12923.4|12943.4|12919.4|1
1633695560000|2021-10-08 12:19:20|12933.4|12909.4|12938.4|12914.4|12938.4|12914.4|12933.4|12909.4|5
1633695570000|2021-10-08 12:19:30|12935.9|12911.9|12938.4|12914.4|12938.4|12914.4|12935.9|12911.9|0
1633695600000|2021-10-08 12:20:00|12940.4|12916.4|12941.9|12917.9|12941.9|12917.9|12940.4|12916.4|0
1633695650000|2021-10-08 12:20:50|12938.9|12914.9|12933.4|12909.4|12938.9|12914.9|12933.4|12909.4|1
1633695660000|2021-10-08 12:21:00|12934.4|12910.4|12932.4|12908.4|12934.4|12910.4|12932.4|12908.4|1
1633695670000|2021-10-08 12:21:10|12930.9|12906.9|12929.9|12905.9|12930.9|12906.9|12929.9|12905.9|1
1633695710000|2021-10-08 12:21:50|12930.9|12906.9|12930.9|12906.9|12930.9|12906.9|12930.9|12906.9|0
1633695730000|2021-10-08 12:22:10|12929.9|12905.9|12930.9|12906.9|12930.9|12906.9|12929.9|12905.9|3
1633695810000|2021-10-08 12:23:30|12931.9|12907.9|12931.9|12907.9|12931.9|12907.9|12931.9|12907.9|4
1633695820000|2021-10-08 12:23:40|12934.4|12910.4|12933.4|12909.4|12934.4|12910.4|12933.4|12909.4|1
1633695840000|2021-10-08 12:24:00|12934.9|12910.9|12934.9|12910.9|12934.9|12910.9|12934.9|12910.9|0
1633695850000|2021-10-08 12:24:10|12933.4|12909.4|12933.4|12909.4|12933.4|12909.4|12933.4|12909.4|0
1633695900000|2021-10-08 12:25:00|||||||||1
1633696050000|2021-10-08 12:27:30|12936.5|12912.5|12941.9|12917.9|12941.9|12917.9|12936.5|12912.5|9
1633696060000|2021-10-08 12:27:40|12944.4|12920.4|12944.4|12920.4|12944.4|12920.4|12944.4|12920.4|0
1633696080000|2021-10-08 12:28:00|12948.4|12924.4|12947.4|12923.4|12948.4|12924.4|12947.4|12923.4|0
1633696140000|2021-10-08 12:29:00|12949.4|12925.4|12949.4|12925.4|12949.4|12925.4|12949.4|12925.4|0
1633696150000|2021-10-08 12:29:10|12947.4|12923.4|12970.9|12930.9|12970.9|12930.9|12947.4|12923.4|4
1633696160000|2021-10-08 12:29:20|12969.9|12929.9|12977.4|12917.4|12977.4|12930.9|12968.4|12917.4|0
1633696170000|2021-10-08 12:29:30|12967.9|12943.9|12967.9|12943.9|12967.9|12943.9|12967.9|12943.9|0
1633696180000|2021-10-08 12:29:40|12975.4|12935.4|12978.9|12918.9|12978.9|12935.4|12975.4|12918.9|1
1633696220000|2021-10-08 12:30:20|12977.9|12917.9|12977.9|12917.9|12977.9|12917.9|12977.9|12917.9|0
1633696230000|2021-10-08 12:30:30|12975.4|12915.4|12977.9|12917.9|12977.9|12917.9|12975.4|12915.4|0
1633696420000|2021-10-08 12:33:40|12978.9|12918.9|12977.9|12917.9|12978.9|12918.9|12977.9|12917.9|0
1633696490000|2021-10-08 12:34:50|12975.4|12915.4|12976.4|12916.4|12977.9|12917.9|12975.4|12915.4|0
1633696500000|2021-10-08 12:35:00|12977.9|12917.9|12976.4|12916.4|12977.9|12917.9|12975.4|12915.4|0
1633696510000|2021-10-08 12:35:10|12977.9|12917.9|12977.9|12917.9|12977.9|12917.9|12977.9|12917.9|0
1633696610000|2021-10-08 12:36:50|12969.9|12929.9|12969.9|12929.9|12969.9|12929.9|12969.9|12929.9|0
1633696650000|2021-10-08 12:37:30|12978.9|12918.9|12978.9|12918.9|12978.9|12918.9|12978.9|12918.9|0
1633696750000|2021-10-08 12:39:10|12965|12941|12969.5|12945.5|12969.5|12945.5|12965|12941|0
1633696850000|2021-10-08 12:40:50|12972.4|12932.4|12967.9|12927.9|12977.5|12932.4|12967.5|12917.5|1
1633696860000|2021-10-08 12:41:00|12965|12925|12963.9|12923.9|12965|12925|12963.9|12923.9|0
1633696870000|2021-10-08 12:41:10|12953.4|12929.4|12953.4|12929.4|12963.9|12929.4|12953.4|12923.9|0
1633696890000|2021-10-08 12:41:30|12952|12928|12952|12928|12952|12928|12952|12928|0
1633696930000|2021-10-08 12:42:10|12953.4|12929.4|12953.4|12929.4|12953.4|12929.4|12953.4|12929.4|0
1633696950000|2021-10-08 12:42:30|12952|12928|12958.9|12918.9|12958.9|12928|12952|12918.9|0
1633696960000|2021-10-08 12:42:40|12954|12930|12948.4|12924.4|12958.9|12930|12947.4|12918.9|1
1633697040000|2021-10-08 12:44:00|12948.5|12924.5|12948.5|12924.5|12948.5|12924.5|12948.5|12924.5|0
1633697050000|2021-10-08 12:44:10|12945.5|12921.5|12942.4|12918.4|12945.5|12921.5|12942.4|12918.4|4
1633697070000|2021-10-08 12:44:30|12940.4|12916.4|12933.5|12909.5|12940.4|12916.4|12933.5|12909.5|4
1633697130000|2021-10-08 12:45:30|12932|12908|12932|12908|12932|12908|12932|12908|0
1633697140000|2021-10-08 12:45:40|12933.5|12909.5|12933.5|12909.5|12933.5|12909.5|12933.5|12909.5|0
1633697160000|2021-10-08 12:46:00|12932.4|12908.4|12932.4|12908.4|12932.4|12908.4|12932.4|12908.4|2
1633697400000|2021-10-08 12:50:00|12932.5|12908.5|12932.5|12908.5|12932.5|12908.5|12932.5|12908.5|0
1633697450000|2021-10-08 12:50:50|12933.9|12909.9|12952.5|12912.5|12952.5|12917.4|12933.9|12909.9|6
1633697470000|2021-10-08 12:51:10|12956.5|12916.5|12971.5|12911.5|12971.5|12916.5|12956.5|12909|0
1633697480000|2021-10-08 12:51:20|12972.5|12912.5|12972.5|12912.5|12972.5|12912.5|12972.5|12912.5|0
1633697490000|2021-10-08 12:51:30|12973.5|12913.5|12975|12915|12975|12915|12973.5|12913.5|0
1633697520000|2021-10-08 12:52:00|12978|12918|12979|12919|12979|12919|12978|12918|0
1633697570000|2021-10-08 12:52:50|12964|12940|12964|12940|12964|12940|12964|12940|0
1633697580000|2021-10-08 12:53:00|12970|12946|12970|12946|12970|12946|12970|12946|0
1633697680000|2021-10-08 12:54:40|12971|12947|12971|12947|12971|12947|12971|12947|0
1633697710000|2021-10-08 12:55:10|12967.5|12943.5|12967|12943|12968.5|12944.5|12965|12941|0
1633697720000|2021-10-08 12:55:20|12966|12942|12975|12915|12975|12942|12965|12914|1
1633697730000|2021-10-08 12:55:30|12964|12940|12964|12940|12964|12940|12964|12940|0
1633697740000|2021-10-08 12:55:40|12967|12943|12967|12943|12967|12943|12967|12943|0
1633697750000|2021-10-08 12:55:50|12969.5|12945.5|12969.5|12945.5|12969.5|12945.5|12969.5|12945.5|0
1633697930000|2021-10-08 12:58:50|12968.5|12944.5|12967|12943|12968.5|12944.5|12967|12943|1
1633698030000|2021-10-08 13:00:30|12966|12942|12965|12941|12966|12942|12963.5|12939.5|0
1633698040000|2021-10-08 13:00:40|12962|12938|12961|12937|12962|12938|12960.5|12936.5|0
1633698060000|2021-10-08 13:01:00|12958|12934|12958|12934|12958|12934|12958|12934|0
1633698170000|2021-10-08 13:02:50|12957|12933|12955.5|12931.5|12957|12933|12955.5|12931.5|1
1633698250000|2021-10-08 13:04:10|12955.6|12931.6|12945|12921|12955.6|12931.6|12945|12921|8
1633698260000|2021-10-08 13:04:20|12944|12920|12942.5|12918.5|12944|12920|12942.5|12918.5|0
1633698280000|2021-10-08 13:04:40|12937.5|12913.5|12936|12912|12937.5|12913.5|12936|12912|2
1633698290000|2021-10-08 13:04:50|12935|12911|12935|12911|12935|12911|12935|12911|1
1633698320000|2021-10-08 13:05:20|12936|12912|12936|12912|12936|12912|12936|12912|0
1633698330000|2021-10-08 13:05:30|12946|12922|12948.5|12924.5|12948.5|12924.5|12946|12922|5
1633698340000|2021-10-08 13:05:40|12947|12923|12953|12913|12954.5|12924.5|12947|12913|2
1633698350000|2021-10-08 13:05:50|12956.5|12916.5|12956.5|12916.5|12956.5|12916.5|12956.5|12916.5|0
1633698360000|2021-10-08 13:06:00|12967.5|12907.5|12959.6|12919.6|12967.5|12919.6|12959.6|12907.5|1
1633698370000|2021-10-08 13:06:10|12964|12924|12963|12923|12964|12924|12963|12923|0
1633698390000|2021-10-08 13:06:30|12964|12924|12976.1|12916.1|12976.1|12924|12964|12916.1|1
1633698400000|2021-10-08 13:06:40|12977.5|12917.5|12977.5|12917.5|12977.5|12917.5|12977.5|12917.5|0
1633698420000|2021-10-08 13:07:00|12979|12919|12979|12919|12979|12919|12979|12919|0
1633698450000|2021-10-08 13:07:30|12981.1|12921.1|12984.6|12924.6|12984.6|12924.6|12981.1|12921.1|2
1633698480000|2021-10-08 13:08:00|12987.5|12927.5|12978.6|12938.6|12987.5|12938.6|12978.6|12927.5|0
1633698490000|2021-10-08 13:08:10|12980|12940|12992.5|12932.5|12992.5|12940|12980|12931.1|0
1633698560000|2021-10-08 13:09:20|12977.6|12953.6|12977.6|12953.6|12977.6|12953.6|12977.6|12953.6|0
1633698570000|2021-10-08 13:09:30|12982|12958|12992.5|12932.5|12992.5|12958|12982|12932.5|1
1633698580000|2021-10-08 13:09:40|12991.5|12931.5|12985|12945|12992.5|12945|12985|12931.5|0
1633698600000|2021-10-08 13:10:00|12985.1|12945.1|12985.1|12945.1|12985.1|12945.1|12985.1|12945.1|0
1633698620000|2021-10-08 13:10:20|12981.1|12957.1|12997.6|12973.6|12998.6|12974.6|12981.1|12957.1|3
1633698630000|2021-10-08 13:10:30|12996.1|12972.1|13003.1|12979.1|13003.1|12979.1|12996.1|12972.1|0
1633698640000|2021-10-08 13:10:40|13015.1|12975.1|13020.1|12960.1|13026.5|12989.6|13013.6|12957.6|5
1633698650000|2021-10-08 13:10:50|13015.6|12955.6|13024.6|12964.6|13024.6|12964.6|13015.6|12955.6|0
1633698790000|2021-10-08 13:13:10|13027.6|12967.6|13027.6|12967.6|13027.6|12967.6|13027.6|12967.6|0
1633698910000|2021-10-08 13:15:10|13018.6|12978.6|13018.6|12978.6|13018.6|12978.6|13018.6|12978.6|0
1633698950000|2021-10-08 13:15:50|13012.6|12988.6|13012.6|12988.6|13012.6|12988.6|13012.6|12988.6|1
1633698960000|2021-10-08 13:16:00|13014.1|12990.1|13018.6|12978.6|13018.6|12990.1|13014.1|12978.6|0
1633698970000|2021-10-08 13:16:10|13027.6|12967.6|13027.6|12967.6|13027.6|12967.6|13027.6|12967.6|1
1633698980000|2021-10-08 13:16:20|13014.1|12990.1|13014.1|12990.1|13014.1|12990.1|13014.1|12990.1|0
1633698990000|2021-10-08 13:16:30|12997.1|12973.1|13021.1|12961.1|13022.6|12973.1|12987.6|12927.6|22
1633699000000|2021-10-08 13:16:40|13020.1|12960.1|13004.1|12980.1|13020.1|12981.6|12999.1|12956.1|0
1633699020000|2021-10-08 13:17:00|13005.6|12981.6|13005.6|12981.6|13005.6|12981.6|13005.6|12981.6|0
1633699060000|2021-10-08 13:17:40|13012.6|12972.6|12990.6|12966.6|13012.6|12977.1|12983.1|12959.1|3
1633699070000|2021-10-08 13:17:50|12989.6|12965.6|12999.6|12959.6|12999.6|12966.6|12988.1|12959.6|0
1633699080000|2021-10-08 13:18:00|13001.1|12961.1|13001.1|12961.1|13001.1|12961.1|13001.1|12961.1|0
1633699100000|2021-10-08 13:18:20|12992.1|12968.1|12984.6|12960.6|12992.1|12968.1|12983.1|12959.1|1
1633699110000|2021-10-08 13:18:30|12983.1|12959.1|12977.1|12953.1|12983.1|12959.1|12977.1|12953.1|3
1633699180000|2021-10-08 13:19:40|||||||||2
1633699210000|2021-10-08 13:20:10|12976.1|12952.1|12977.1|12953.1|12977.1|12953.1|12976.1|12952.1|1
1633699310000|2021-10-08 13:21:50|12975.1|12951.1|12981.1|12941.1|12981.1|12951.1|12961.6|12933.1|14
1633699360000|2021-10-08 13:22:40|12977.1|12953.1|12978.6|12938.6|12981.1|12953.1|12977.1|12938.6|0
1633699370000|2021-10-08 13:22:50|12981.1|12941.1|12981.1|12941.1|12981.1|12941.1|12981.1|12941.1|0
1633699380000|2021-10-08 13:23:00|12982.6|12942.6|12978.6|12938.6|12982.6|12951.6|12975.6|12938.6|0
1633699390000|2021-10-08 13:23:10|12982.6|12942.6|12984.1|12944.1|12984.1|12944.1|12982.6|12942.6|1
1633699400000|2021-10-08 13:23:20|12983.1|12943.1|12980.1|12956.1|12985.6|12956.1|12978.6|12941.6|0
1633699410000|2021-10-08 13:23:30|12981.1|12957.1|13001.6|12961.6|13001.6|12961.6|12981.1|12957.1|5
1633699420000|2021-10-08 13:23:40|13000.1|12960.1|13000.1|12960.1|13000.1|12960.1|13000.1|12960.1|0
1633699450000|2021-10-08 13:24:10|13002.6|12962.6|13002.6|12962.6|13002.6|12962.6|13002.6|12962.6|0
1633699460000|2021-10-08 13:24:20|13001.6|12961.6|12998.6|12958.6|13007.6|12961.6|12998.6|12947.6|1
1633699470000|2021-10-08 13:24:30|13000.1|12960.1|13007.6|12947.6|13007.6|12960.1|12995.1|12939.1|0
1633699480000|2021-10-08 13:24:40|12998.6|12958.6|13002.6|12942.6|13007.6|12958.6|12995.1|12939.1|2
1633699490000|2021-10-08 13:24:50|12999.5|12939.5|12986|12946|13002.6|12953.6|12983.1|12934.1|0
1633699500000|2021-10-08 13:25:00|12983.1|12943.1|12970.1|12946.1|13000.6|12951.1|12970.1|12940.6|0
1633699510000|2021-10-08 13:25:10|12969|12945|12969|12945|12970.1|12946.1|12969|12945|0
1633699520000|2021-10-08 13:25:20|12965.1|12941.1|12960.6|12920.6|12975.6|12946.1|12960.6|12915.6|6
1633699550000|2021-10-08 13:25:50|12950.1|12926.1|12950.1|12926.1|12960.6|12926.1|12950.1|12920.6|0
1633699560000|2021-10-08 13:26:00|||||||||2
1633699570000|2021-10-08 13:26:10|12947.6|12923.6|12947.6|12923.6|12948.6|12924.6|12947.6|12923.6|1
1633699580000|2021-10-08 13:26:20|12946.5|12922.5|12946.5|12922.5|12947.6|12923.6|12946.5|12922.5|0
1633699590000|2021-10-08 13:26:30|12945.1|12921.1|12945.1|12921.1|12945.1|12921.1|12945.1|12921.1|1
1633699600000|2021-10-08 13:26:40|||||||||4
1633699710000|2021-10-08 13:28:30|12946.1|12922.1|12946.1|12922.1|12946.1|12922.1|12946.1|12922.1|0
1633699740000|2021-10-08 13:29:00|12942.6|12918.6|12942.6|12918.6|12942.6|12918.6|12942.6|12918.6|1
1633699750000|2021-10-08 13:29:10|12938.6|12914.6|12937.6|12913.6|12938.6|12914.6|12937.6|12913.6|1
1633699830000|2021-10-08 13:30:30|12935.1|12911.1|12935.1|12911.1|12935.1|12911.1|12935.1|12911.1|0
1633699940000|2021-10-08 13:32:20|12932.6|12908.6|12932.6|12908.6|12932.6|12908.6|12932.6|12908.6|0
1633699950000|2021-10-08 13:32:30|12931.6|12907.6|12932.6|12908.6|12935.1|12911.1|12931.1|12907.1|11
1633699960000|2021-10-08 13:32:40|12930.1|12906.1|12930.1|12906.1|12930.1|12906.1|12930.1|12906.1|0
1633699970000|2021-10-08 13:32:50|||||||||1
1633700000000|2021-10-08 13:33:20|12927.6|12903.6|12925.1|12901.1|12927.6|12903.6|12925.1|12901.1|9
1633700010000|2021-10-08 13:33:30|12926.1|12902.1|12927.6|12903.6|12927.6|12903.6|12926.1|12902.1|1
1633700020000|2021-10-08 13:33:40|12926.6|12902.6|12925.1|12901.1|12926.6|12902.6|12925.1|12901.1|0
1633700110000|2021-10-08 13:35:10|12926.1|12902.1|12926.1|12902.1|12926.1|12902.1|12926.1|12902.1|0
1633700120000|2021-10-08 13:35:20|12927.6|12903.6|12927.6|12903.6|12930.1|12906.1|12927.6|12903.6|3
1633700130000|2021-10-08 13:35:30|12926.1|12902.1|12926.1|12902.1|12927.1|12903.1|12926.1|12902.1|8
1633700140000|2021-10-08 13:35:40|12928.6|12904.6|12930.1|12906.1|12930.1|12906.1|12928.6|12904.6|20
1633700250000|2021-10-08 13:37:30|||||||||1
1633700420000|2021-10-08 13:40:20|12927.6|12903.6|12927.6|12903.6|12927.6|12903.6|12927.6|12903.6|0
1633700430000|2021-10-08 13:40:30|12921.1|12897.1|12923.6|12899.6|12923.6|12899.6|12921.1|12897.1|2
1633700720000|2021-10-08 13:45:20|||||||||2
1633700800000|2021-10-08 13:46:40|12926.1|12902.1|12926.1|12902.1|12926.1|12902.1|12926.1|12902.1|1
1633700810000|2021-10-08 13:46:50|12925.1|12901.1|12925.1|12901.1|12925.1|12901.1|12925.1|12901.1|1
1633700820000|2021-10-08 13:47:00|12923.6|12899.6|12920.1|12896.1|12923.6|12899.6|12920.1|12896.1|1
1633700850000|2021-10-08 13:47:30|12916.6|12892.6|12912.6|12888.6|12916.6|12892.6|12912.6|12888.6|32
1633700860000|2021-10-08 13:47:40|||||||||1
1633700870000|2021-10-08 13:47:50|||||||||2
1633700880000|2021-10-08 13:48:00|||||||||2
1633700890000|2021-10-08 13:48:10|12914.7|12890.7|12921.2|12897.2|12921.2|12897.2|12914.7|12890.7|3
1633700900000|2021-10-08 13:48:20|12923.7|12899.7|12923.7|12899.7|12923.7|12899.7|12923.7|12899.7|0
1633700910000|2021-10-08 13:48:30|12925.1|12901.1|12925.1|12901.1|12925.1|12901.1|12925.1|12901.1|0
1633700940000|2021-10-08 13:49:00|12923.7|12899.7|12923.7|12899.7|12923.7|12899.7|12923.7|12899.7|0
1633700970000|2021-10-08 13:49:30|||||||||4
1633701070000|2021-10-08 13:51:10|12930.6|12890.6|12923.7|12899.7|12930.6|12899.7|12922.6|12890.6|4
1633701090000|2021-10-08 13:51:30|12926.2|12902.2|12926.2|12902.2|12926.2|12902.2|12926.2|12902.2|0
1633701100000|2021-10-08 13:51:40|12927.6|12903.6|12927.6|12903.6|12927.6|12903.6|12927.6|12903.6|0
1633701110000|2021-10-08 13:51:50|12933.7|12909.7|12933.7|12909.7|12933.7|12909.7|12933.7|12909.7|3
1633701130000|2021-10-08 13:52:10|12943.7|12903.7|12940.7|12916.7|12947.7|12916.7|12939.2|12903.7|1
1633701140000|2021-10-08 13:52:20|12943.7|12919.7|12943.7|12919.7|12943.7|12919.7|12943.7|12919.7|2
1633701150000|2021-10-08 13:52:30|||||||||2
1633701160000|2021-10-08 13:52:40|12942.2|12918.2|12942.2|12918.2|12947.7|12918.2|12942.2|12907.7|2
1633701170000|2021-10-08 13:52:50|12949.2|12909.2|12942.2|12918.2|12949.2|12918.2|12940.7|12907.7|3
1633701190000|2021-10-08 13:53:10|12943.7|12919.7|12943.7|12919.7|12943.7|12919.7|12943.7|12919.7|0
1633701200000|2021-10-08 13:53:20|12950.7|12910.7|12950.7|12910.7|12950.7|12910.7|12950.7|12910.7|0
1633701210000|2021-10-08 13:53:30|12943.7|12919.7|12943.7|12919.7|12943.7|12919.7|12943.7|12919.7|0
1633701220000|2021-10-08 13:53:40|12945.2|12921.2|12945.2|12921.2|12945.2|12921.2|12945.2|12921.2|0
1633701310000|2021-10-08 13:55:10|12946.2|12922.2|12947.7|12923.7|12947.7|12923.7|12946.2|12922.2|0
1633701320000|2021-10-08 13:55:20|12955.7|12895.7|12955.7|12895.7|12955.7|12895.7|12955.7|12895.7|0
1633701370000|2021-10-08 13:56:10|12943.2|12903.2|12943.2|12903.2|12943.2|12903.2|12943.2|12903.2|0
1633701380000|2021-10-08 13:56:20|12952.1|12892.1|12935.7|12911.7|12952.1|12911.7|12935.7|12885.7|1
1633701390000|2021-10-08 13:56:30|12937.2|12913.2|12939.7|12915.7|12939.7|12915.7|12937.2|12913.2|0
1633701400000|2021-10-08 13:56:40|12947.2|12923.2|12948.2|12924.2|12948.2|12924.2|12947.2|12923.2|3
1633701410000|2021-10-08 13:56:50|12953.7|12929.7|12964.2|12940.2|12964.2|12940.2|12953.7|12929.7|0
1633701420000|2021-10-08 13:57:00|12970.2|12930.2|12971.2|12931.2|12971.2|12931.2|12970.2|12930.2|0
1633701430000|2021-10-08 13:57:10|12975.2|12935.2|12980.7|12940.7|12989.7|12940.7|12975.2|12929.7|1
1633701440000|2021-10-08 13:57:20|12987.2|12927.2|12992.7|12932.7|12992.7|12932.7|12987.2|12927.2|0
1633701450000|2021-10-08 13:57:30|12993.7|12933.7|12995.2|12935.2|12995.2|12935.2|12993.7|12933.7|0
1633701470000|2021-10-08 13:57:50|12997.7|12937.7|12997.7|12937.7|12997.7|12937.7|12997.7|12937.7|0
1633701480000|2021-10-08 13:58:00|12999.2|12939.2|13001.7|12941.7|13001.7|12941.7|12999.2|12939.2|0
1633701490000|2021-10-08 13:58:10|13003.2|12943.2|12988.7|12928.7|13003.2|12943.2|12988.7|12928.7|0
1633701500000|2021-10-08 13:58:20|12987.7|12927.7|12987.7|12927.7|12987.7|12927.7|12986.7|12926.7|0
1633701510000|2021-10-08 13:58:30|12992.7|12932.7|12992.7|12932.7|12992.7|12932.7|12992.7|12932.7|0
1633701520000|2021-10-08 13:58:40|12994.2|12934.2|12994.2|12934.2|12994.2|12934.2|12994.2|12934.2|0
1633701540000|2021-10-08 13:59:00|12995.2|12935.2|12996.7|12956.7|12996.7|12956.7|12988.7|12935.2|2
1633701550000|2021-10-08 13:59:10|12999.2|12959.2|13000.7|12960.7|13000.7|12969.7|12992.2|12959.2|0
1633701560000|2021-10-08 13:59:20|12990.2|12966.2|12990.2|12966.2|12990.2|12966.2|12990.2|12966.2|2
1633701570000|2021-10-08 13:59:30|12987.7|12963.7|12987.7|12963.7|12987.7|12963.7|12987.7|12963.7|0
1633701580000|2021-10-08 13:59:40|12985.2|12961.2|12985.2|12961.2|12985.2|12961.2|12985.2|12961.2|0
1633701600000|2021-10-08 14:00:00|12997.2|12957.2|13002.7|12962.7|13002.7|12962.7|12984.7|12955.8|4
1633701610000|2021-10-08 14:00:10|12995.2|12935.2|13000.2|12940.2|13002.7|12942.7|12995.2|12935.2|3
1633701620000|2021-10-08 14:00:20|12997.7|12937.7|12996.2|12936.2|12997.7|12937.7|12991.7|12931.7|1
1633701630000|2021-10-08 14:00:30|12997.7|12937.7|12997.7|12937.7|12997.7|12937.7|12997.7|12937.7|0
1633701650000|2021-10-08 14:00:50|13007.5|12973.7|12993.7|12933.7|13007.5|12973.7|12991.2|12931.2|1
1633701660000|2021-10-08 14:01:00|12995.2|12935.2|12997.7|12937.7|12997.7|12937.7|12988.2|12928.2|0
1633701700000|2021-10-08 14:01:40|12985.2|12945.2|12999.2|12939.2|12999.2|12950.2|12985.2|12936.2|0
1633701720000|2021-10-08 14:02:00|12997.7|12937.7|12997.7|12937.7|12997.7|12937.7|12997.7|12937.7|0
1633701760000|2021-10-08 14:02:40|12976.7|12952.7|12972.2|12948.2|12976.7|12952.7|12972.2|12948.2|0
1633701780000|2021-10-08 14:03:00|12969.7|12945.7|12969.7|12945.7|12969.7|12945.7|12969.7|12945.7|0
1633701790000|2021-10-08 14:03:10|12972.6|12932.6|12962.2|12938.2|12972.6|12938.2|12962.2|12925.7|2
1633701800000|2021-10-08 14:03:20|12967.7|12927.7|12966.7|12926.7|12967.7|12927.7|12966.7|12926.7|0
1633701820000|2021-10-08 14:03:40|12968.2|12928.2|12968.2|12928.2|12968.2|12928.2|12968.2|12928.2|0
1633701850000|2021-10-08 14:04:10|12965.7|12925.7|12955.2|12931.2|12968.2|12932.7|12955.2|12925.7|5
1633701870000|2021-10-08 14:04:30|12952.7|12928.7|12952.7|12928.7|12952.7|12928.7|12952.7|12928.7|0
1633701910000|2021-10-08 14:05:10|12951.7|12927.7|12949.2|12889.2|12953.7|12927.7|12948.2|12888.2|2
1633701920000|2021-10-08 14:05:20|12948.2|12888.2|12948.2|12888.2|12948.2|12888.2|12948.2|12888.2|0
1633701970000|2021-10-08 14:06:10|12947.2|12887.2|12945.7|12885.7|12947.2|12887.2|12945.7|12885.7|0
1633702030000|2021-10-08 14:07:10|12920.2|12896.2|12936.7|12896.7|12936.7|12896.7|12920.2|12892.3|3
1633702210000|2021-10-08 14:10:10|12945.7|12885.7|12945.7|12885.7|12945.7|12885.7|12945.7|12885.7|0
1633702230000|2021-10-08 14:10:30|12940.7|12900.7|12940.7|12900.7|12940.7|12900.7|12940.7|12900.7|0
1633702280000|2021-10-08 14:11:20|12933.7|12909.7|12933.7|12909.7|12933.7|12909.7|12933.7|12909.7|8
1633702420000|2021-10-08 14:13:40|||||||||3
1633702460000|2021-10-08 14:14:20|12934.8|12910.8|12938.7|12914.7|12938.7|12914.7|12934.8|12910.8|2
1633702470000|2021-10-08 14:14:30|12965.7|12925.7|12954.7|12930.7|12965.7|12930.7|12954.7|12925.7|2
1633702480000|2021-10-08 14:14:40|12950.2|12926.2|12950.2|12926.2|12950.2|12926.2|12950.2|12926.2|0
1633702570000|2021-10-08 14:16:10|12955.2|12915.2|12950.7|12910.7|12955.2|12915.2|12950.7|12910.7|1
1633702610000|2021-10-08 14:16:50|12945.2|12921.2|12952.2|12912.2|12952.2|12921.2|12945.2|12912.2|0
1633702620000|2021-10-08 14:17:00|12950.7|12910.7|12950.7|12910.7|12950.7|12910.7|12950.7|12910.7|0
1633702800000|2021-10-08 14:20:00|12941.7|12917.7|12941.7|12917.7|12941.7|12917.7|12941.7|12917.7|0
1633702810000|2021-10-08 14:20:10|12937.7|12913.7|12937.7|12913.7|12937.7|12913.7|12937.7|12913.7|0
1633703020000|2021-10-08 14:23:40|12940.7|12916.7|12943.8|12919.8|12943.8|12919.8|12940.7|12916.7|8
1633703160000|2021-10-08 14:26:00|12953.8|12913.8|12953.8|12913.8|12953.8|12913.8|12953.8|12913.8|2
1633703170000|2021-10-08 14:26:10|12956.8|12916.8|12956.8|12916.8|12956.8|12916.8|12956.8|12916.8|0
1633703180000|2021-10-08 14:26:20|||||||||1
1633703310000|2021-10-08 14:28:30|12951.8|12927.8|12951.8|12927.8|12951.8|12927.8|12951.8|12927.8|0
1633703320000|2021-10-08 14:28:40|12954.8|12930.8|12954.8|12930.8|12954.8|12930.8|12954.8|12930.8|2
1633703330000|2021-10-08 14:28:50|12956.3|12932.3|12959.3|12935.3|12959.3|12935.3|12956.3|12932.3|6
1633703370000|2021-10-08 14:29:30|12962.3|12938.3|12962.3|12938.3|12962.3|12938.3|12962.3|12938.3|0
1633703400000|2021-10-08 14:30:00|12967.8|12927.8|12967.8|12927.8|12967.8|12927.8|12967.8|12927.8|0
1633703430000|2021-10-08 14:30:30|12958.8|12934.8|12966.3|12926.3|12966.3|12934.8|12958.8|12926.3|0
1633703440000|2021-10-08 14:30:40|12961.8|12937.8|12964.8|12940.8|12964.8|12940.8|12961.8|12937.8|0
1633703460000|2021-10-08 14:31:00|12966.3|12942.3|12966.3|12942.3|12966.3|12942.3|12966.3|12942.3|0
1633703470000|2021-10-08 14:31:10|12964.8|12940.8|12964.8|12940.8|12964.8|12940.8|12964.8|12940.8|3
1633703650000|2021-10-08 14:34:10|12966.3|12942.3|12966.3|12942.3|12966.3|12942.3|12966.3|12942.3|0
1633703780000|2021-10-08 14:36:20|12958.8|12934.8|12955.3|12931.3|12958.8|12934.8|12953.8|12929.8|2
1633703790000|2021-10-08 14:36:30|12953.8|12929.8|12951.3|12927.3|12953.8|12929.8|12951.3|12927.3|1
1633703800000|2021-10-08 14:36:40|12955.2|12915.2|12949.3|12909.3|12955.2|12916.3|12938.8|12909.3|3
1633703820000|2021-10-08 14:37:00|12950.8|12910.8|12950.8|12910.8|12950.8|12910.8|12950.8|12910.8|0
1633703970000|2021-10-08 14:39:30|12943.8|12919.8|12943.8|12919.8|12943.8|12919.8|12943.8|12919.8|0
1633703980000|2021-10-08 14:39:40|12945.3|12921.3|12940.3|12916.3|12945.3|12921.3|12940.3|12916.3|0
1633703990000|2021-10-08 14:39:50|12939.3|12915.3|12937.8|12913.8|12939.3|12915.3|12937.8|12913.8|0
1633704010000|2021-10-08 14:40:10|12935.3|12911.3|12935.3|12911.3|12935.3|12911.3|12935.3|12911.3|1
1633704020000|2021-10-08 14:40:20|12934.3|12910.3|12934.3|12910.3|12935.3|12911.3|12934.3|12910.3|0
1633704030000|2021-10-08 14:40:30|12932.8|12908.8|12933.8|12909.8|12933.8|12909.8|12932.8|12908.8|3
1633704040000|2021-10-08 14:40:40|12935.3|12911.3|12935.3|12911.3|12935.3|12911.3|12935.3|12911.3|0
1633704120000|2021-10-08 14:42:00|||||||||2
1633704580000|2021-10-08 14:49:40|||||||||2
1633704830000|2021-10-08 14:53:50|12926.8|12902.8|12927.8|12903.8|12930.3|12906.3|12926.8|12902.8|3
1633704840000|2021-10-08 14:54:00|12926.8|12902.8|12927.8|12903.8|12927.8|12903.8|12925.3|12901.3|0
1633704850000|2021-10-08 14:54:10|12926.8|12902.8|12913.9|12889.9|12927.8|12903.8|12913.9|12889.9|7
1633704860000|2021-10-08 14:54:20|12916.4|12892.4|12916.4|12892.4|12916.4|12892.4|12916.4|12892.4|2
1633704870000|2021-10-08 14:54:30|12917.8|12893.8|12917.8|12893.8|12917.8|12893.8|12917.8|12893.8|8
1633704940000|2021-10-08 14:55:40|12917.9|12893.9|12917.9|12893.9|12917.9|12893.9|12917.9|12893.9|0
1633705000000|2021-10-08 14:56:40|12915.8|12891.8|12912.9|12888.9|12915.8|12891.8|12912.9|12888.9|3
1633705020000|2021-10-08 14:57:00|12911.8|12887.8|12910.4|12886.4|12911.8|12887.8|12910.4|12886.4|9
1633705050000|2021-10-08 14:57:30|12905.4|12881.4|12905.4|12881.4|12905.4|12881.4|12905.4|12881.4|9
1633705120000|2021-10-08 14:58:40|||||||||2
1633705130000|2021-10-08 14:58:50|||||||||2
1633705150000|2021-10-08 14:59:10|||||||||1
1633705190000|2021-10-08 14:59:50|||||||||2
1633705220000|2021-10-08 15:00:20|12909.9|12885.9|12910.9|12886.9|12910.9|12886.9|12909.9|12885.9|8
1633705230000|2021-10-08 15:00:30|12913.9|12889.9|12913.9|12889.9|12913.9|12889.9|12913.9|12889.9|0
1633705320000|2021-10-08 15:02:00|12915.4|12891.4|12915.4|12891.4|12915.4|12891.4|12915.4|12891.4|0
1633705330000|2021-10-08 15:02:10|12913.9|12889.9|12913.9|12889.9|12913.9|12889.9|12913.9|12889.9|0
1633705620000|2021-10-08 15:07:00|12918.4|12894.4|12929.9|12905.9|12929.9|12905.9|12918.4|12894.4|7
1633705640000|2021-10-08 15:07:20|12928.9|12904.9|12928.9|12904.9|12928.9|12904.9|12928.9|12904.9|0
1633705650000|2021-10-08 15:07:30|12929.9|12905.9|12929.9|12905.9|12929.9|12905.9|12929.9|12905.9|0
1633705710000|2021-10-08 15:08:30|12931.4|12907.4|12931.4|12907.4|12931.4|12907.4|12931.4|12907.4|0
1633705770000|2021-10-08 15:09:30|||||||||1
1633705810000|2021-10-08 15:10:10|12930.4|12906.4|12930.4|12906.4|12930.4|12906.4|12930.4|12906.4|0
1633705860000|2021-10-08 15:11:00|||||||||1
1633706090000|2021-10-08 15:14:50|12929.4|12905.4|12925.4|12901.4|12929.4|12905.4|12923.9|12899.9|0
1633706100000|2021-10-08 15:15:00|12922.4|12898.4|12922.4|12898.4|12922.4|12898.4|12922.4|12898.4|0
1633706120000|2021-10-08 15:15:20|12919.4|12895.4|12916.4|12892.4|12919.4|12895.4|12916.4|12892.4|1
1633706130000|2021-10-08 15:15:30|12917.4|12893.4|12919.9|12895.9|12919.9|12895.9|12917.4|12893.4|6
1633706190000|2021-10-08 15:16:30|||||||||1
1633706210000|2021-10-08 15:16:50|12918.9|12894.9|12925.9|12885.9|12925.9|12894.9|12918.9|12885.9|0
1633706410000|2021-10-08 15:20:10|12918.9|12894.9|12918.9|12894.9|12918.9|12894.9|12918.9|12894.9|1
1633706530000|2021-10-08 15:22:10|12925.9|12885.9|12925.9|12885.9|12925.9|12885.9|12925.9|12885.9|0
1633706540000|2021-10-08 15:22:20|||||||||1
1633706700000|2021-10-08 15:25:00|12916.9|12892.9|12916.9|12892.9|12916.9|12892.9|12916.9|12892.9|0
1633706710000|2021-10-08 15:25:10|12915.4|12891.4|12915.4|12891.4|12915.4|12891.4|12915.4|12891.4|0
1633706830000|2021-10-08 15:27:10|12915.5|12891.5|12915.5|12891.5|12915.5|12891.5|12915.5|12891.5|0
1633706950000|2021-10-08 15:29:10|12913|12889|12913|12889|12913|12889|12913|12889|0
1633707070000|2021-10-08 15:31:10|12910.9|12886.9|12908|12884|12910.9|12886.9|12908|12884|3
1633707400000|2021-10-08 15:36:40|||||||||1
1633707560000|2021-10-08 15:39:20|||||||||1
1633707590000|2021-10-08 15:39:50|||||||||2
1633707600000|2021-10-08 15:40:00|||||||||1
1633707630000|2021-10-08 15:40:30|12907.5|12883.5|12907.5|12883.5|12907.5|12883.5|12907.5|12883.5|0
1633707670000|2021-10-08 15:41:10|||||||||1
1633707800000|2021-10-08 15:43:20|12917.5|12893.5|12917.5|12893.5|12917.5|12893.5|12917.5|12893.5|10
1633707810000|2021-10-08 15:43:30|12928|12888|12936.5|12896.5|12936.5|12897|12921|12888|0
1633707820000|2021-10-08 15:43:40|12931|12907|12941|12917|12948|12919.5|12931|12907|7
1633707830000|2021-10-08 15:43:50|12948|12908|12960.5|12900.5|12961.5|12914|12948|12889|2
1633707840000|2021-10-08 15:44:00|12958|12898|12949|12909|12958|12909|12944|12893|0
1633707850000|2021-10-08 15:44:10|12947|12907|12945.5|12905.5|12947|12907|12945.5|12905.5|0
1633707860000|2021-10-08 15:44:20|12956.5|12896.5|12956.5|12896.5|12956.5|12908|12945.5|12890.5|0
1633707890000|2021-10-08 15:44:50|12955.5|12895.5|12954|12894|12955.5|12895.5|12950.5|12890.5|0
1633707900000|2021-10-08 15:45:00|12955.5|12895.5|12955.5|12895.5|12955.5|12895.5|12955.5|12895.5|0
1633707960000|2021-10-08 15:46:00|12958|12898|12953|12893|12958|12904.1|12944.1|12893|2
1633707970000|2021-10-08 15:46:10|12958|12898|12955.5|12895.5|12958|12909.1|12948|12893|0
1633708130000|2021-10-08 15:48:50|12925|12901|12954.1|12894.1|12956.6|12901|12925|12887.1|1
1633708140000|2021-10-08 15:49:00|12955.5|12895.5|12955.5|12895.5|12955.5|12895.5|12955.5|12895.5|0
1633708160000|2021-10-08 15:49:20|12954.5|12894.5|12955.5|12895.5|12955.5|12895.5|12951.6|12891.6|0
1633708170000|2021-10-08 15:49:30|12951.6|12891.6|12955.5|12895.5|12955.5|12895.5|12951.6|12891.6|0
1633708180000|2021-10-08 15:49:40|12954.5|12894.5|12909|12885|12955.5|12895.5|12909|12880.5|4
1633708190000|2021-10-08 15:49:50|12908.6|12884.6|12903.6|12879.6|12910|12886|12902.5|12878.5|2
1633708200000|2021-10-08 15:50:00|12905|12881|12902.6|12878.6|12905.1|12881.1|12902.6|12878.6|0
1633708210000|2021-10-08 15:50:10|12903.6|12879.6|12905.1|12881.1|12905.1|12881.1|12902.6|12878.6|0
1633708220000|2021-10-08 15:50:20|12904|12880|12905.1|12881.1|12905.1|12881.1|12902.6|12878.6|0
1633708450000|2021-10-08 15:54:10|12902.6|12878.6|12905.1|12881.1|12905.1|12881.1|12902.6|12878.6|0
1633708460000|2021-10-08 15:54:20|12904.1|12880.1|12902.6|12878.6|12904.1|12880.1|12902.6|12878.6|0
1633708610000|2021-10-08 15:56:50|12901.6|12877.6|12900.1|12876.1|12901.6|12877.6|12900.1|12876.1|0
1633708640000|2021-10-08 15:57:20|12895.1|12871.1|12877.6|12853.6|12895.1|12871.1|12877.6|12853.6|13
1633708650000|2021-10-08 15:57:30|12875.1|12851.1|12876.6|12852.6|12877.6|12853.6|12875.1|12851.1|0
1633708660000|2021-10-08 15:57:40|12875.1|12851.1|12875.1|12851.1|12875.1|12851.1|12875.1|12851.1|0
1633708730000|2021-10-08 15:58:50|12867.6|12843.6|12867.6|12843.6|12867.6|12843.6|12867.6|12843.6|12
1633708780000|2021-10-08 15:59:40|12871.1|12847.1|12872.6|12848.6|12872.6|12848.6|12870.1|12846.1|5
1633708790000|2021-10-08 15:59:50|12870.1|12846.1|12870.1|12846.1|12870.1|12846.1|12870.1|12846.1|0
1633708970000|2021-10-08 16:02:50|12871.1|12847.1|12871.1|12847.1|12871.1|12847.1|12871.1|12847.1|0
1633709000000|2021-10-08 16:03:20|12870.1|12846.1|12868.6|12844.6|12870.1|12846.1|12868.6|12844.6|0
1633709050000|2021-10-08 16:04:10|12867.6|12843.6|12866.6|12842.6|12867.6|12843.6|12866.6|12842.6|0
1633709070000|2021-10-08 16:04:30|12865.1|12841.1|12857.6|12833.6|12865.1|12841.1|12857.6|12833.6|23
1633709080000|2021-10-08 16:04:40|12852.6|12828.6|12842.6|12818.6|12853.1|12828.6|12842.6|12813.1|14
1633709090000|2021-10-08 16:04:50|12845.1|12821.1|12840.1|12816.1|12845.1|12821.1|12840.1|12816.1|0
1633709100000|2021-10-08 16:05:00|12842.6|12818.6|12842.6|12818.6|12842.6|12818.6|12842.6|12818.6|0
1633709110000|2021-10-08 16:05:10|12841.6|12817.6|12841.6|12817.6|12841.6|12817.6|12841.6|12817.6|0
1633709130000|2021-10-08 16:05:30|12840.1|12816.1|12840.1|12816.1|12840.1|12816.1|12840.1|12816.1|0
1633709140000|2021-10-08 16:05:40|12841.1|12817.1|12841.1|12817.1|12841.1|12817.1|12841.1|12817.1|0
1633709150000|2021-10-08 16:05:50|12843.6|12819.6|12844.6|12820.6|12844.6|12820.6|12843.6|12819.6|3
1633709160000|2021-10-08 16:06:00|12847.7|12823.7|12857.6|12833.6|12857.6|12833.6|12847.7|12823.7|2
1633709170000|2021-10-08 16:06:10|12857.1|12833.1|12858.6|12834.6|12858.6|12834.6|12857.1|12833.1|0
1633709180000|2021-10-08 16:06:20|12859.6|12835.6|12863.6|12839.6|12863.6|12839.6|12859.6|12835.6|0
1633709190000|2021-10-08 16:06:30|12860.6|12836.6|12859.6|12835.6|12860.6|12836.6|12859.6|12835.6|9
1633709200000|2021-10-08 16:06:40|12858.1|12834.1|12858.1|12834.1|12858.1|12834.1|12858.1|12834.1|0
1633709280000|2021-10-08 16:08:00|12853.1|12829.1|12855.6|12831.6|12855.6|12831.6|12853.1|12829.1|8
1633709290000|2021-10-08 16:08:10|12854.2|12830.2|12853.1|12829.1|12854.2|12830.2|12853.1|12829.1|1
1633709300000|2021-10-08 16:08:20|||||||||2
1633709340000|2021-10-08 16:09:00|12854.6|12830.6|12854.6|12830.6|12854.6|12830.6|12854.6|12830.6|0
1633709390000|2021-10-08 16:09:50|12853.2|12829.2|12853.2|12829.2|12853.2|12829.2|12853.2|12829.2|1
1633709650000|2021-10-08 16:14:10|||||||||1
1633709790000|2021-10-08 16:16:30|||||||||1
1633709820000|2021-10-08 16:17:00|12854.2|12830.2|12855.7|12831.7|12855.7|12831.7|12854.2|12830.2|0
1633709830000|2021-10-08 16:17:10|12858.2|12834.2|12858.2|12834.2|12858.2|12834.2|12858.2|12834.2|6
1633709860000|2021-10-08 16:17:40|12865.7|12841.7|12865.7|12841.7|12865.7|12841.7|12865.7|12841.7|3
1633709870000|2021-10-08 16:17:50|12861.7|12837.7|12858.2|12834.2|12868.7|12837.7|12858.2|12828.7|8
1633709890000|2021-10-08 16:18:10|12857.2|12833.2|12855.7|12831.7|12857.2|12833.2|12855.7|12831.7|2
1633709900000|2021-10-08 16:18:20|12853.2|12829.2|12855.7|12831.7|12855.7|12831.7|12853.2|12829.2|0
1633709960000|2021-10-08 16:19:20|12853.2|12829.2|12853.2|12829.2|12853.2|12829.2|12853.2|12829.2|0
1633710070000|2021-10-08 16:21:10|||||||||1
1633710180000|2021-10-08 16:23:00|12851.2|12827.2|12852.2|12828.2|12852.2|12828.2|12848.2|12824.2|1
1633710260000|2021-10-08 16:24:20|||||||||3
1633710270000|2021-10-08 16:24:30|12849.7|12825.7|12852.2|12828.2|12852.2|12828.2|12849.7|12825.7|0
1633710300000|2021-10-08 16:25:00|12853.2|12829.2|12853.2|12829.2|12853.2|12829.2|12853.2|12829.2|0
1633710370000|2021-10-08 16:26:10|12857.2|12833.2|12857.2|12833.2|12857.2|12833.2|12857.2|12833.2|0
1633710390000|2021-10-08 16:26:30|12853.2|12829.2|12855.7|12831.7|12856.7|12832.7|12853.2|12829.2|4
1633710400000|2021-10-08 16:26:40|12854.2|12830.2|12854.2|12830.2|12854.2|12830.2|12854.2|12830.2|0
1633710410000|2021-10-08 16:26:50|12854.7|12830.7|12853.2|12829.2|12855.7|12831.7|12852.2|12828.2|1
1633710420000|2021-10-08 16:27:00|12854.7|12830.7|12854.7|12830.7|12854.7|12830.7|12854.7|12830.7|0
1633710430000|2021-10-08 16:27:10|12856.7|12832.7|12854.7|12830.7|12859.7|12835.7|12854.7|12830.7|3
1633710440000|2021-10-08 16:27:20|12860.7|12820.7|12859.2|12819.2|12860.7|12820.7|12855.2|12815.2|1
1633710450000|2021-10-08 16:27:30|12857.7|12817.7|12857.7|12817.7|12857.7|12817.7|12855.2|12815.2|0
1633710510000|2021-10-08 16:28:30|12855.2|12815.2|12858.7|12818.7|12858.7|12827.2|12844.7|12815.2|1
1633710520000|2021-10-08 16:28:40|12860.2|12820.2|12860.2|12820.2|12860.2|12820.2|12860.2|12820.2|0
1633710540000|2021-10-08 16:29:00|12857.2|12817.2|12856.2|12816.2|12857.2|12817.2|12855.2|12815.2|2
1633710550000|2021-10-08 16:29:10|12855.2|12815.2|12858.7|12818.7|12858.7|12818.7|12855.2|12815.2|0
1633710610000|2021-10-08 16:30:10|12857.2|12817.2|12857.2|12817.2|12857.2|12817.2|12857.2|12817.2|0
1633710680000|2021-10-08 16:31:20|12848.2|12824.2|12853.7|12813.7|12855.2|12824.2|12844.7|12813.7|0
1633710690000|2021-10-08 16:31:30|12847.7|12823.7|12847.7|12823.7|12847.7|12823.7|12847.7|12823.7|0
1633710700000|2021-10-08 16:31:40|12850.7|12826.7|12850.7|12826.7|12850.7|12826.7|12850.7|12826.7|0
1633710740000|2021-10-08 16:32:20|||||||||1
1633710770000|2021-10-08 16:32:50|12853.7|12813.7|12853.7|12813.7|12853.7|12822.7|12844.7|12813.7|1
1633710780000|2021-10-08 16:33:00|12844.7|12820.7|12853.7|12813.7|12853.7|12820.7|12844.7|12813.7|2
1633710790000|2021-10-08 16:33:10|12852.2|12812.2|12843.2|12819.2|12852.2|12819.2|12843.2|12812.2|0
1633710810000|2021-10-08 16:33:30|12840.7|12816.7|12840.7|12816.7|12840.7|12816.7|12839.7|12815.7|0
1633711050000|2021-10-08 16:37:30|12839.7|12815.7|12841.7|12817.7|12841.7|12817.7|12839.7|12815.7|0
1633711060000|2021-10-08 16:37:40|12843.2|12819.2|12843.2|12819.2|12843.2|12819.2|12843.2|12819.2|0
1633711130000|2021-10-08 16:38:50|12842.2|12818.2|12842.2|12818.2|12842.2|12818.2|12842.2|12818.2|0
1633711140000|2021-10-08 16:39:00|12840.7|12816.7|12840.7|12816.7|12840.7|12816.7|12840.7|12816.7|0
1633711170000|2021-10-08 16:39:30|||||||||1
1633711190000|2021-10-08 16:39:50|12842.2|12818.2|12842.2|12818.2|12842.2|12818.2|12842.2|12818.2|1
1633711200000|2021-10-08 16:40:00|12840.7|12816.7|12840.7|12816.7|12840.7|12816.7|12840.7|12816.7|0
1633711280000|2021-10-08 16:41:20|||||||||1
1633711300000|2021-10-08 16:41:40|||||||||1
1633711360000|2021-10-08 16:42:40|12840.8|12816.8|12840.8|12816.8|12840.8|12816.8|12840.8|12816.8|0
1633711470000|2021-10-08 16:44:30|12843.8|12803.8|12843.8|12803.8|12843.8|12803.8|12843.8|12803.8|0
1633711550000|2021-10-08 16:45:50|12833.7|12809.7|12833.7|12809.7|12833.7|12809.7|12833.7|12809.7|0
1633711560000|2021-10-08 16:46:00|12830.8|12806.8|12830.8|12806.8|12830.8|12806.8|12830.8|12806.8|0
1633711620000|2021-10-08 16:47:00|12834.8|12810.8|12834.8|12810.8|12834.8|12810.8|12834.8|12810.8|6
1633711650000|2021-10-08 16:47:30|12835.8|12811.8|12837.3|12813.3|12837.3|12813.3|12835.8|12811.8|0
1633711710000|2021-10-08 16:48:30|12830.8|12806.8|12830.8|12806.8|12830.8|12806.8|12830.8|12806.8|2
1633711720000|2021-10-08 16:48:40|12832.3|12808.3|12832.3|12808.3|12832.3|12808.3|12832.3|12808.3|0
1633711760000|2021-10-08 16:49:20|12833.3|12809.3|12832.3|12808.3|12833.3|12809.3|12832.3|12808.3|1
1633711770000|2021-10-08 16:49:30|12842.3|12802.3|12836.8|12812.8|12842.3|12812.8|12836.8|12802.3|0
1633711780000|2021-10-08 16:49:40|12843.8|12803.8|12843.8|12803.8|12843.8|12803.8|12843.8|12803.8|0
1633711820000|2021-10-08 16:50:20|12840.8|12816.8|12840.8|12816.8|12840.8|12816.8|12840.8|12816.8|0
1633711840000|2021-10-08 16:50:40|12843.3|12819.3|12852.3|12812.3|12852.3|12819.3|12843.3|12812.3|0
1633711850000|2021-10-08 16:50:50|12846.8|12822.8|12846.8|12822.8|12846.8|12822.8|12846.8|12822.8|0
1633711860000|2021-10-08 16:51:00|12847.8|12823.8|12849.3|12825.3|12849.3|12825.3|12847.8|12823.8|0
1633711950000|2021-10-08 16:52:30|12846.8|12822.8|12846.8|12822.8|12846.8|12822.8|12846.8|12822.8|0
1633711970000|2021-10-08 16:52:50|12849.3|12825.3|12849.3|12825.3|12849.3|12825.3|12849.3|12825.3|0
1633712070000|2021-10-08 16:54:30|12851.8|12827.8|12851.8|12827.8|12851.8|12827.8|12851.8|12827.8|0
1633712140000|2021-10-08 16:55:40|12864.7|12804.7|12847.8|12807.8|12864.7|12807.8|12847.8|12804.7|1
1633712300000|2021-10-08 16:58:20|12837.8|12813.8|12837.8|12813.8|12837.8|12813.8|12837.8|12813.8|0
1633712310000|2021-10-08 16:58:30|12833.3|12809.3|12833.3|12809.3|12833.3|12809.3|12833.3|12809.3|0
1633712320000|2021-10-08 16:58:40|12834.8|12810.8|12849.8|12809.8|12849.8|12810.8|12834.8|12804.8|0
1633712330000|2021-10-08 16:58:50|12836.8|12812.8|12843.8|12803.8|12843.8|12812.8|12836.8|12803.8|0
1633712460000|2021-10-08 17:01:00|12828.3|12804.3|12828.3|12804.3|12828.3|12804.3|12828.3|12804.3|0
1633712520000|2021-10-08 17:02:00|12823.8|12799.8|12820.8|12796.8|12823.8|12799.8|12820.8|12796.8|3
1633712540000|2021-10-08 17:02:20|||||||||3
1633712550000|2021-10-08 17:02:30|12833.9|12793.9|12839.8|12799.8|12839.8|12799.8|12833.9|12793.9|0
1633712630000|2021-10-08 17:03:50|12838.8|12798.8|12838.8|12798.8|12838.8|12798.8|12838.8|12798.8|0
1633712640000|2021-10-08 17:04:00|12828.3|12804.3|12828.3|12804.3|12828.3|12804.3|12828.3|12804.3|0
1633712660000|2021-10-08 17:04:20|12825.8|12801.8|12825.8|12801.8|12825.8|12801.8|12825.8|12801.8|0
1633712720000|2021-10-08 17:05:20|12823.3|12799.3|12823.3|12799.3|12825.8|12801.8|12819.8|12795.8|1
1633712730000|2021-10-08 17:05:30|12824.8|12800.8|12819.8|12795.8|12824.8|12800.8|12819.8|12795.8|0
1633712740000|2021-10-08 17:05:40|12818.8|12794.8|12819.8|12795.8|12819.8|12795.8|12817.3|12793.3|0
1633712760000|2021-10-08 17:06:00|12818.3|12794.3|12818.3|12794.3|12818.3|12794.3|12818.3|12794.3|1
1633712870000|2021-10-08 17:07:50|||||||||8
1633713000000|2021-10-08 17:10:00|12817.3|12793.3|12818.3|12794.3|12818.3|12794.3|12817.3|12793.3|0
1633713220000|2021-10-08 17:13:40|12819.8|12795.8|12819.8|12795.8|12819.8|12795.8|12819.8|12795.8|1
1633713230000|2021-10-08 17:13:50|||||||||1
1633713260000|2021-10-08 17:14:20|12822.3|12798.3|12819.8|12795.8|12822.3|12798.3|12817.3|12793.3|1
1633713280000|2021-10-08 17:14:40|12822.3|12798.3|12822.3|12798.3|12822.3|12798.3|12822.3|12798.3|0
1633713290000|2021-10-08 17:14:50|12824.8|12800.8|12824.8|12800.8|12824.8|12800.8|12824.8|12800.8|2
1633713300000|2021-10-08 17:15:00|12825.8|12801.8|12827.3|12803.3|12827.3|12803.3|12825.8|12801.8|0
1633713320000|2021-10-08 17:15:20|12834.8|12810.8|12834.8|12810.8|12834.8|12810.8|12834.8|12810.8|2
1633713420000|2021-10-08 17:17:00|12836.9|12812.9|12847.8|12823.8|12847.8|12823.8|12836.9|12812.9|5
1633713440000|2021-10-08 17:17:20|12852.9|12828.9|12860.3|12836.3|12860.3|12836.3|12852.9|12828.9|17
1633713450000|2021-10-08 17:17:30|12857.8|12833.8|12857.8|12833.8|12857.8|12833.8|12857.8|12833.8|4
1633713540000|2021-10-08 17:19:00|12863.9|12839.9|12863.9|12839.9|12863.9|12839.9|12863.9|12839.9|2
1633713550000|2021-10-08 17:19:10|12873.3|12833.3|12857.8|12833.8|12873.3|12842.3|12857.8|12833.3|14
1633713590000|2021-10-08 17:19:50|12851.8|12827.8|12856.8|12816.8|12856.8|12827.8|12842.8|12816.8|11
1633713610000|2021-10-08 17:20:10|12858.3|12818.3|12858.3|12818.3|12858.3|12818.3|12858.3|12818.3|0
1633713680000|2021-10-08 17:21:20|12849.9|12825.9|12849.9|12825.9|12849.9|12825.9|12849.9|12825.9|0
1633713690000|2021-10-08 17:21:30|12851.3|12827.3|12851.3|12827.3|12851.3|12827.3|12851.3|12827.3|0
1633713700000|2021-10-08 17:21:40|12853.8|12829.8|12853.8|12829.8|12853.8|12829.8|12853.8|12829.8|0
1633713760000|2021-10-08 17:22:40|12853.9|12829.9|12853.9|12829.9|12853.9|12829.9|12853.9|12829.9|0
1633713850000|2021-10-08 17:24:10|||||||||1
1633713860000|2021-10-08 17:24:20|12854.9|12830.9|12884.9|12860.9|12884.9|12860.9|12854.9|12830.9|10
1633713870000|2021-10-08 17:24:30|12883.9|12859.9|12891.4|12867.4|12892.4|12868.4|12883.9|12859.9|0
1633713880000|2021-10-08 17:24:40|12889.9|12865.9|12897.4|12873.4|12901.9|12873.4|12889.9|12860.4|2
1633713890000|2021-10-08 17:24:50|12896.4|12872.4|12896.4|12872.4|12896.4|12872.4|12896.4|12872.4|0
1633713900000|2021-10-08 17:25:00|12898.3|12858.3|12898.3|12858.3|12898.3|12858.3|12898.3|12858.3|4
1633713910000|2021-10-08 17:25:10|12889.3|12865.3|12887.8|12863.8|12889.3|12865.3|12887.8|12863.8|0
1633713920000|2021-10-08 17:25:20|12885.3|12861.3|12887.8|12863.8|12887.8|12863.8|12885.3|12861.3|3
1633713970000|2021-10-08 17:26:10|12887.9|12863.9|12898.9|12874.9|12901.9|12875.9|12887.9|12861.9|4
1633713980000|2021-10-08 17:26:20|12896.4|12872.4|12896.4|12872.4|12896.4|12872.4|12896.4|12872.4|2
1633714060000|2021-10-08 17:27:40|||||||||1
1633714070000|2021-10-08 17:27:50|12903.4|12863.4|12903.4|12863.4|12904.4|12872.4|12895.4|12863.4|1
1633714120000|2021-10-08 17:28:40|||||||||6
1633714130000|2021-10-08 17:28:50|12897.4|12873.4|12942.9|12882.9|12942.9|12898.9|12897.4|12873.4|13
1633714140000|2021-10-08 17:29:00|12944.4|12884.4|13001.9|12941.9|13001.9|12941.9|12925.4|12883.4|14
1633714150000|2021-10-08 17:29:10|13003.9|12943.9|13003.4|12963.4|13012.8|12970.9|12991.9|12943.9|16
1633714160000|2021-10-08 17:29:20|12996.4|12972.4|13012.9|12988.9|13012.9|12988.9|12994.9|12970.9|20
1633714170000|2021-10-08 17:29:30|13030.4|13006.4|13046.9|13006.9|13046.9|13009.9|13029.4|13005.4|17
1633714180000|2021-10-08 17:29:40|13045.4|13005.4|13101.9|13041.9|13107.4|13063.9|13045.4|13005.4|34
1633714190000|2021-10-08 17:29:50|13066.9|13006.9|13030.4|12990.4|13066.9|13031.4|13021.9|12961.9|12
1633714200000|2021-10-08 17:30:00|13024.9|13000.9|13030.4|12990.4|13039.9|13000.9|13019.9|12978.4|6
1633714210000|2021-10-08 17:30:10|13019.9|12995.9|13044.4|12984.4|13044.4|12995.9|13019.9|12984.4|0
1633714220000|2021-10-08 17:30:20|13005.4|12981.4|13005.4|12981.4|13005.4|12981.4|13005.4|12981.4|11
1633714230000|2021-10-08 17:30:30|13002.4|12978.4|13002.4|12978.4|13002.4|12978.4|13002.4|12978.4|10
1633714240000|2021-10-08 17:30:40|13005.4|12981.4|13006.4|12982.4|13006.4|12982.4|13005.4|12981.4|16
1633714250000|2021-10-08 17:30:50|13004.4|12980.4|13004.4|12980.4|13004.4|12980.4|13004.4|12980.4|4
1633714260000|2021-10-08 17:31:00|13001.9|12977.9|13001.9|12977.9|13001.9|12977.9|13001.9|12977.9|1
1633714270000|2021-10-08 17:31:10|13004.9|12980.9|13004.9|12980.9|13004.9|12980.9|13004.9|12980.9|0
1633714320000|2021-10-08 17:32:00|13006.9|12982.9|13006.9|12982.9|13006.9|12982.9|13006.9|12982.9|0
1633714340000|2021-10-08 17:32:20|13019|12979|13028.9|12988.9|13028.9|12988.9|13019|12979|0
1633714350000|2021-10-08 17:32:30|13021.9|12997.9|13021.9|12997.9|13021.9|12997.9|13021.9|12997.9|0
1633714360000|2021-10-08 17:32:40|13024.9|13000.9|13017.4|12993.4|13024.9|13000.9|13017.4|12993.4|2
1633714370000|2021-10-08 17:32:50|13014.9|12990.9|13009.4|12985.4|13022.4|12998.4|13009.4|12985.4|1
1633714380000|2021-10-08 17:33:00|13002.9|12962.9|12992.4|12968.4|13002.9|12968.4|12991.4|12960.4|2
1633714420000|2021-10-08 17:33:40|12992.9|12932.9|12992.9|12932.9|12992.9|12932.9|12992.9|12932.9|1
1633714430000|2021-10-08 17:33:50|||||||||1
1633714450000|2021-10-08 17:34:10|13007.4|12947.4|13007.4|12947.4|13007.4|12947.4|13007.4|12947.4|9
1633714460000|2021-10-08 17:34:20|13009.4|12949.4|13007.4|12947.4|13009.4|12949.4|13007.4|12947.4|0
1633714500000|2021-10-08 17:35:00|13005.4|12945.4|13005.4|12945.4|13005.4|12945.4|13005.4|12945.4|0
1633714520000|2021-10-08 17:35:20|13006.4|12946.4|13019.9|12959.9|13019.9|12959.9|13006.4|12946.4|0
1633714550000|2021-10-08 17:35:50|13018.9|12958.9|13017.4|12957.4|13018.9|12958.9|13015.4|12955.4|0
1633714560000|2021-10-08 17:36:00|13016.4|12956.4|13016.4|12956.4|13016.4|12956.4|13016.4|12956.4|0
1633714570000|2021-10-08 17:36:10|13009|12949|13004.9|12944.9|13009|12949|13004.9|12944.9|4
1633714580000|2021-10-08 17:36:20|13002.9|12942.9|13002.9|12942.9|13002.9|12942.9|13002.9|12942.9|0
1633714920000|2021-10-08 17:42:00|13000.4|12940.4|13000.4|12940.4|13000.4|12940.4|13000.4|12940.4|1
1633714940000|2021-10-08 17:42:20|12976|12916|12976|12916|12976|12916|12976|12916|6
1633714960000|2021-10-08 17:42:40|12977.4|12917.4|12973.4|12913.4|12977.4|12917.4|12973.4|12913.4|0
1633714970000|2021-10-08 17:42:50|12955.4|12895.4|12951.9|12891.9|12955.4|12895.4|12951.9|12891.9|0
1633714980000|2021-10-08 17:43:00|12950.4|12890.4|12931.9|12891.9|12950.4|12892.9|12931.9|12885.4|0
1633714990000|2021-10-08 17:43:10|12930.4|12890.4|12928.9|12888.9|12930.4|12895.9|12917.4|12888.9|0
1633715070000|2021-10-08 17:44:30||12868.9||12868.9||12868.9||12868.9|1
1633715100000|2021-10-08 17:45:00|12930.4|12870.4|12930.4|12870.4|12930.4|12870.4|12930.4|12870.4|0
1633715120000|2021-10-08 17:45:20|12928.9|12868.9|12927.9|12867.9|12928.9|12868.9|12927.9|12867.9|1
1633715130000|2021-10-08 17:45:30|12925.4|12865.4|12925.4|12865.4|12925.4|12865.4|12925.4|12865.4|0
1633715160000|2021-10-08 17:46:00|12923.4|12863.4|12920.4|12860.4|12923.4|12863.4|12920.4|12860.4|0
1633715170000|2021-10-08 17:46:10|12919.4|12859.4|12919.4|12859.4|12919.4|12859.4|12919.4|12859.4|0
1633715180000|2021-10-08 17:46:20|12915.4|12855.4|12915.4|12855.4|12915.4|12855.4|12915.4|12855.4|0
1633715240000|2021-10-08 17:47:20|12910.4|12850.4|12910.4|12850.4|12910.4|12850.4|12910.4|12850.4|0
1633715310000|2021-10-08 17:48:30|12908.4|12848.4|12905.4|12845.4|12908.4|12848.4|12905.4|12845.4|0
1633715340000|2021-10-08 17:49:00|12907.9|12847.9|12905.4|12845.4|12907.9|12847.9|12905.4|12845.4|0
1633715360000|2021-10-08 17:49:20|12904.4|12844.4|12900.4|12840.4|12904.4|12844.4|12900.4|12840.4|0
1633715370000|2021-10-08 17:49:30|12899|12839|12899|12839|12900|12840|12899|12839|0
1633715400000|2021-10-08 17:50:00|12901.5|12841.5|12909|12849|12909|12849|12901.5|12841.5|1
1633715410000|2021-10-08 17:50:10|12911.9|12851.9|12908.4|12848.4|12911.9|12851.9|12908.4|12848.4|0
1633715430000|2021-10-08 17:50:30|12905.4|12845.4|12905.4|12845.4|12905.4|12845.4|12905.4|12845.4|0
1633715500000|2021-10-08 17:51:40|12904|12844|12904|12844|12904|12844|12904|12844|0
1633715580000|2021-10-08 17:53:00|12905.5|12845.5|12905.5|12845.5|12905.5|12845.5|12905.5|12845.5|0
1633715590000|2021-10-08 17:53:10|12901.5|12861.5|12901.5|12861.5|12901.5|12861.5|12901.5|12861.5|0
1633715610000|2021-10-08 17:53:30|12910.5|12870.5|12910.5|12870.5|12910.5|12870.5|12910.5|12870.5|0
1633715640000|2021-10-08 17:54:00|12905|12881|12966.5|12906.5|12966.5|12906.5|12905|12881|10
1633715650000|2021-10-08 17:54:10|12961.9|12901.9|12965.5|12905.5|12965.5|12905.5|12958|12898|2
1633715660000|2021-10-08 17:54:20|12968|12908|12951.5|12891.5|12970.5|12910.5|12951.5|12891.5|0
1633715670000|2021-10-08 17:54:30|12950|12890|12953|12893|12955|12895|12947.5|12887.5|1
1633715680000|2021-10-08 17:54:40|12951.5|12891.5|12951.5|12891.5|12952.5|12892.5|12944|12884|0
1633715690000|2021-10-08 17:54:50|12956.5|12916.5|12960|12900|12960|12916.5|12956.5|12899|3
1633715700000|2021-10-08 17:55:00|12968|12908|12959|12899|12968|12908|12959|12899|0
1633715710000|2021-10-08 17:55:10|12960.5|12900.5|12978|12918|12978|12918|12960.5|12900.5|2
1633715720000|2021-10-08 17:55:20|12979|12919|12980.5|12920.5|12989.4|12953.5|12977.5|12919|2
1633715730000|2021-10-08 17:55:30|12979.5|12919.5|12973|12913|12979.5|12919.5|12972|12912|0
1633715740000|2021-10-08 17:55:40|12969|12929|12978|12938|12980.5|12940.5|12969|12929|0
1633715750000|2021-10-08 17:55:50|13016.5|12956.5|13015.5|12955.5|13016.5|12956.5|13015.5|12955.5|0
1633715760000|2021-10-08 17:56:00|13016.5|12956.5|13016.5|12956.5|13016.5|12956.5|13016.5|12956.5|0
1633715770000|2021-10-08 17:56:10|13018|12958|13018|12958|13018|12958|13018|12958|0
1633715780000|2021-10-08 17:56:20|13016.5|12956.5|13016.5|12956.5|13016.5|12956.5|13016.5|12956.5|4
1633715790000|2021-10-08 17:56:30|13020.5|12960.5|13026|12966|13026|12966|13019.5|12959.5|1
1633715800000|2021-10-08 17:56:40|13028.5|12968.5|13030|12970|13030|12999.1|13023.1|12968.5|4
1633715810000|2021-10-08 17:56:50|13029|12969|13018.4|12958.4|13029|12969|13018.4|12958.4|0
1633715820000|2021-10-08 17:57:00|13014|12954|13014|12954|13014|12954|13014|12954|0
1633715850000|2021-10-08 17:57:30|13012.5|12952.5|13012.5|12952.5|13012.5|12952.5|13012.5|12952.5|0
1633715890000|2021-10-08 17:58:10|13008|12948|13005.5|12945.5|13008|12948|13005.5|12945.5|0
1633715900000|2021-10-08 17:58:20|12999.4|12939.4|12988|12928|12999.4|12939.4|12988|12928|2
1633715910000|2021-10-08 17:58:30|12986.5|12926.5|12986.5|12926.5|12986.5|12926.5|12986.5|12926.5|0
1633715930000|2021-10-08 17:58:50|12981.4|12921.4|12971|12911|12981.4|12921.4|12971|12911|0
1633715970000|2021-10-08 17:59:30|12964.9|12904.9|12956|12896|12964.9|12904.9|12956|12896|0
1633715990000|2021-10-08 17:59:50|12964.9|12904.9|12971|12911|12971|12911|12964.9|12904.9|4
1633953600000|2021-10-11 12:00:00|13075.8|13015.8|13070.8|13010.8|13076.7|13016.7|13053.3|12993.3|8
1633953610000|2021-10-11 12:00:10|13071.7|13011.7|13068.3|13008.3|13073.3|13013.3|13068.3|13008.3|2
1633953620000|2021-10-11 12:00:20|13065.8|13005.8|13065.8|13005.8|13065.8|13005.8|13065.8|13005.8|0
1633953630000|2021-10-11 12:00:30|13063.3|13003.3|13050.8|12990.8|13063.3|13003.3|13045.8|12985.8|2
1633953660000|2021-10-11 12:01:00|13051.7|12991.7|13051.7|12991.7|13051.7|12991.7|13050.8|12990.8|0
1633953670000|2021-10-11 12:01:10|13049.2|12989.2|13049.2|12989.2|13049.2|12989.2|13049.2|12989.2|0
1633953680000|2021-10-11 12:01:20|13050.1|12990.1|13049.2|12989.2|13050.1|12990.1|13049.2|12989.2|0
1633953690000|2021-10-11 12:01:30|13046.7|12986.7|13046.7|12986.7|13047.6|12987.6|13046.7|12986.7|0
1633953700000|2021-10-11 12:01:40|13047.6|12987.6|13047.6|12987.6|13047.6|12987.6|13047.6|12987.6|0
1633953710000|2021-10-11 12:01:50|13040.1|13000.1|13040.1|13000.1|13040.1|13000.1|13040.1|13000.1|0
1633953730000|2021-10-11 12:02:10|13045.8|12985.8|13034.9|12994.9|13045.8|12994.9|13033.3|12985.8|2
1633953740000|2021-10-11 12:02:20|13028.3|12988.3|13028.3|12988.3|13040.8|12989.9|13028.3|12979.2|0
1633953760000|2021-10-11 12:02:40|13025.8|12985.8|13025.8|12985.8|13025.8|12985.8|13025.8|12985.8|4
1633953780000|2021-10-11 12:03:00|13024.2|12984.2|13024.2|12984.2|13024.2|12984.2|13024.2|12984.2|0
1633953800000|2021-10-11 12:03:20|13016.4|12992.4|13016.4|12992.4|13016.4|12992.4|13016.4|12992.4|3
1633953830000|2021-10-11 12:03:50|13015.3|12975.3|12997.3|12973.3|13015.3|12975.3|12997.3|12973.3|1
1633953840000|2021-10-11 12:04:00|12991.9|12951.9|13004.4|12944.4|13004.4|12951.9|12991.9|12944.4|1
1633953870000|2021-10-11 12:04:30|12991.9|12951.9|13004.4|12944.4|13004.4|12951.9|12989.4|12944.4|0
1633953910000|2021-10-11 12:05:10|12990|12966|12990|12966|12990|12966|12990|12966|0
1633953930000|2021-10-11 12:05:30|12996.4|12972.4|13000.8|12940.8|13011.4|12974.7|12978.9|12940.8|2
1633953940000|2021-10-11 12:05:40|12989.9|12949.9|12986.7|12946.7|13001.7|12949.9|12986.7|12941.7|0
1633953950000|2021-10-11 12:05:50|12985.8|12945.8|13000.8|12960.8|13000.8|12961.3|12985.3|12945.8|2
1633953960000|2021-10-11 12:06:00|12993.7|12969.7|12993.7|12969.7|12993.7|12969.7|12993.7|12969.7|0
1633953970000|2021-10-11 12:06:10|12996.2|12972.2|12996.2|12972.2|12996.2|12972.2|12995.3|12971.3|0
1633953980000|2021-10-11 12:06:20|12995.3|12971.3|12995.3|12971.3|12995.3|12971.3|12995.3|12971.3|0
1633954060000|2021-10-11 12:07:40|13003.3|12943.3|12990|12950|13003.3|12950|12990|12943.3|0
1633954070000|2021-10-11 12:07:50|12982.1|12958.1|12982.1|12958.1|12982.1|12958.1|12982.1|12958.1|0
1633954080000|2021-10-11 12:08:00|12985.3|12961.3|12980.3|12956.3|12990.8|12961.3|12980.3|12950.8|0
1633954140000|2021-10-11 12:09:00|12980.4|12956.4|12980.4|12956.4|12980.4|12956.4|12980.4|12956.4|0
1633954160000|2021-10-11 12:09:20|12985.9|12945.9|12985.9|12945.9|12985.9|12945.9|12985.9|12945.9|0
1633954230000|2021-10-11 12:10:30|12975.4|12951.4|12975.4|12951.4|12975.4|12951.4|12975.4|12951.4|0
1633954240000|2021-10-11 12:10:40|12974.5|12950.5|12974.5|12950.5|12974.5|12950.5|12974.5|12950.5|0
1633954260000|2021-10-11 12:11:00|12971.3|12947.3|12970.4|12946.4|12971.3|12947.3|12970.4|12946.4|0
1633954270000|2021-10-11 12:11:10|12965.9|12925.9|12957|12933|12965.9|12933|12957|12925.9|3
1633954280000|2021-10-11 12:11:20|12960.4|12936.4|12960.4|12936.4|12961.3|12937.3|12960.4|12936.4|0
1633954290000|2021-10-11 12:11:30|12958.6|12934.6|12952.9|12928.9|12958.6|12934.6|12952.9|12928.9|0
1633954510000|2021-10-11 12:15:10|12955.4|12931.4|12955.4|12931.4|12955.4|12931.4|12955.4|12931.4|0
1633954880000|2021-10-11 12:21:20|12954.5|12930.5|12950.4|12926.4|12954.5|12930.5|12950.4|12926.4|0
1633954890000|2021-10-11 12:21:30|12947.9|12923.9|12940.4|12916.4|12947.9|12923.9|12940.4|12916.4|6
1633954940000|2021-10-11 12:22:20|12936.3|12912.3|12935.4|12911.4|12936.3|12912.3|12935.4|12911.4|6
1633955030000|2021-10-11 12:23:50|12936.3|12912.3|12937|12913|12937|12913|12936.3|12912.3|0
1633955040000|2021-10-11 12:24:00|12935.4|12911.4|12935.4|12911.4|12935.4|12911.4|12935.4|12911.4|0
1633955090000|2021-10-11 12:24:50|||||||||1
1633955120000|2021-10-11 12:25:20|12936.3|12912.3|12937|12913|12937|12913|12936.3|12912.3|0
1633955130000|2021-10-11 12:25:30|12935.4|12911.4|12934.5|12910.5|12935.4|12911.4|12934.5|12910.5|0
1633955210000|2021-10-11 12:26:50|||||||||1
1633955370000|2021-10-11 12:29:30|||||||||1
1633955720000|2021-10-11 12:35:20|||||||||2
1633955870000|2021-10-11 12:37:50|12935.4|12911.4|12935.4|12911.4|12935.4|12911.4|12935.4|12911.4|0
1633955950000|2021-10-11 12:39:10|12934.6|12910.6|12932.9|12908.9|12934.6|12910.6|12932.9|12908.9|0
1633956020000|2021-10-11 12:40:20|12925.4|12901.4|12925.4|12901.4|12925.4|12901.4|12925.4|12901.4|1
1633956060000|2021-10-11 12:41:00|12925.5|12901.5|12925.5|12901.5|12925.5|12901.5|12925.5|12901.5|0
1633956080000|2021-10-11 12:41:20|12926.3|12902.3|12928|12904|12928|12904|12926.3|12902.3|0
1633956180000|2021-10-11 12:43:00|12927.1|12903.1|12925.5|12901.5|12927.1|12903.1|12925.5|12901.5|0
1633956360000|2021-10-11 12:46:00|||||||||2
1633956440000|2021-10-11 12:47:20|12938.1|12878.1|12932.8|12872.8|12938.1|12878.1|12929.4|12869.4|1
1633956450000|2021-10-11 12:47:30|12934.4|12874.4|12934.4|12874.4|12934.4|12874.4|12934.4|12874.4|0
1633956580000|2021-10-11 12:49:40|12932.8|12872.8|12903|12879|12932.8|12884.9|12903|12872.8|1
1633956590000|2021-10-11 12:49:50|12891.7|12867.7|12896.9|12856.9|12896.9|12867.7|12891.7|12856.9|1
1633956600000|2021-10-11 12:50:00|12906|12846|12906|12846|12906|12846|12906|12846|0
1633956610000|2021-10-11 12:50:10|12904.4|12844.4|12904.4|12844.4|12904.4|12844.4|12904.4|12844.4|0
1633956690000|2021-10-11 12:51:30|12896.9|12856.9|12899.4|12859.4|12899.4|12859.4|12896.9|12856.9|0
1633956700000|2021-10-11 12:51:40|12898.5|12858.5|12896.9|12856.9|12898.5|12858.5|12896.9|12856.9|0
1633956730000|2021-10-11 12:52:10|12897.8|12857.8|12896.9|12856.9|12897.8|12857.8|12896.9|12856.9|1
1633956770000|2021-10-11 12:52:50|12892.5|12868.5|12892.5|12868.5|12892.5|12868.5|12892.5|12868.5|0
1633956780000|2021-10-11 12:53:00|12900.5|12876.5|12900.5|12876.5|12900.5|12876.5|12900.5|12876.5|0
1633956810000|2021-10-11 12:53:30|12894.4|12854.4|12885.5|12861.5|12894.4|12861.5|12885.5|12854.4|1
1633956820000|2021-10-11 12:53:40|12883.9|12859.9|12883.9|12859.9|12883.9|12859.9|12883.9|12859.9|0
1633956900000|2021-10-11 12:55:00|12878.9|12854.9|12876.4|12852.4|12878.9|12854.9|12876.4|12852.4|1
1633956920000|2021-10-11 12:55:20|12871.4|12847.4|12868.9|12844.9|12871.4|12847.4|12868.9|12844.9|1
1633956940000|2021-10-11 12:55:40|12881.5|12821.5|12874.4|12814.4|12881.5|12821.5|12874.4|12814.4|1
1633957020000|2021-10-11 12:57:00|12863.9|12839.9|12863.9|12839.9|12863.9|12839.9|12863.9|12839.9|0
1633957030000|2021-10-11 12:57:10|12864.8|12840.8|12868|12844|12868|12844|12864.8|12840.8|0
1633957060000|2021-10-11 12:57:40|||||||||1
1633957150000|2021-10-11 12:59:10|12863.9|12839.9|12863.9|12839.9|12863.9|12839.9|12863.9|12839.9|1
1633957250000|2021-10-11 13:00:50|12858.9|12834.9|12858.9|12834.9|12858.9|12834.9|12858.9|12834.9|1
1633957260000|2021-10-11 13:01:00|12859.8|12835.8|12880.5|12840.5|12880.5|12844.9|12858.9|12834.9|8
1633957270000|2021-10-11 13:01:10|12885.3|12845.3|12897.1|12837.1|12897.1|12845.3|12885.3|12837.1|1
1633957280000|2021-10-11 13:01:20|12891.4|12851.4|12891.6|12867.6|12891.6|12867.6|12891.4|12851.4|0
1633957290000|2021-10-11 13:01:30|12893.2|12869.2|12933.7|12873.7|12934.6|12874.6|12893.2|12856.7|2
1633957300000|2021-10-11 13:01:40|12935.3|12875.3|12935.3|12875.3|12935.3|12875.3|12935.3|12875.3|0
1633957320000|2021-10-11 13:02:00|12934.4|12874.4|12934.4|12874.4|12934.4|12874.4|12934.4|12874.4|0
1633957330000|2021-10-11 13:02:10|12923.5|12883.5|12923.5|12883.5|12923.5|12883.5|12923.5|12883.5|0
1633957340000|2021-10-11 13:02:20||12863.5||12863.5||12863.5||12863.5|1
1633957360000|2021-10-11 13:02:40|12912.8|12852.8|12912.8|12852.8|12912.8|12852.8|12912.8|12852.8|0
1633957370000|2021-10-11 13:02:50|12915.3|12855.3|12910.3|12850.3|12915.3|12855.3|12910.3|12850.3|0
1633957380000|2021-10-11 13:03:00|12912.8|12852.8|12912.8|12852.8|12912.8|12852.8|12912.8|12852.8|0
1633957390000|2021-10-11 13:03:10|12909.4|12849.4|12910.3|12850.3|12910.3|12850.3|12909.4|12849.4|0
1633957400000|2021-10-11 13:03:20|12909.4|12849.4|12907.8|12847.8|12909.4|12849.4|12907.8|12847.8|1
1633957410000|2021-10-11 13:03:30|12905.3|12845.3|12900.3|12840.3|12905.3|12845.3|12899.4|12839.4|0
1633957420000|2021-10-11 13:03:40|12897.8|12837.8|12897.8|12837.8|12897.8|12837.8|12897.8|12837.8|0
1633957430000|2021-10-11 13:03:50|12896.9|12836.9|12896.9|12836.9|12896.9|12836.9|12896.9|12836.9|0
1633957440000|2021-10-11 13:04:00|12896|12836|12892.8|12832.8|12896|12836|12892.8|12832.8|0
1633957620000|2021-10-11 13:07:00|12891.9|12831.9|12891.9|12831.9|12891.9|12831.9|12891.9|12831.9|0
1633957630000|2021-10-11 13:07:10|12890.3|12830.3|12890.3|12830.3|12890.3|12830.3|12890.3|12830.3|0
1633957700000|2021-10-11 13:08:20|12889.4|12829.4|12887.8|12827.8|12889.4|12829.4|12887.8|12827.8|0
1633957710000|2021-10-11 13:08:30|12875.3|12835.3|12875.3|12835.3|12875.3|12835.3|12875.3|12835.3|0
1633957750000|2021-10-11 13:09:10|12881.8|12821.8|12876.9|12816.9|12881.8|12821.8|12870.3|12810.3|10
1633957760000|2021-10-11 13:09:20|12871.9|12811.9|12871|12811|12871.9|12811.9|12871|12811|1
1633957770000|2021-10-11 13:09:30|12870.1|12810.1|12868.5|12808.5|12870.1|12810.1|12868.5|12808.5|0
1633957790000|2021-10-11 13:09:50|12866.8|12806.8|12866.9|12806.9|12866.9|12806.9|12863.5|12803.5|0
1633957800000|2021-10-11 13:10:00|12863.5|12803.5|12863.5|12803.5|12863.5|12803.5|12863.5|12803.5|0
1633957810000|2021-10-11 13:10:10|12862.6|12802.6|12861|12801|12862.6|12802.6|12861|12801|0
1633957820000|2021-10-11 13:10:20|12848.5|12808.5|12846|12806|12848.5|12808.5|12846|12806|0
1633957840000|2021-10-11 13:10:40|12835.5|12811.5|12841|12801|12841|12811.5|12832.1|12801|3
1633957850000|2021-10-11 13:10:50|12830.5|12806.5|12830.5|12806.5|12830.5|12806.5|12830.5|12806.5|0
1633957860000|2021-10-11 13:11:00|12828|12804|12828|12804|12828|12804|12828|12804|0
1633957880000|2021-10-11 13:11:20|12827.2|12803.2|12825.5|12801.5|12827.2|12803.2|12825.5|12801.5|2
1633957890000|2021-10-11 13:11:30|12826.4|12802.4|12826.4|12802.4|12826.4|12802.4|12826.4|12802.4|0
1633957900000|2021-10-11 13:11:40|12824.8|12800.8|12824.8|12800.8|12824.8|12800.8|12824.8|12800.8|0
1633957920000|2021-10-11 13:12:00|12823.9|12799.9|12823|12799|12823.9|12799.9|12823|12799|5
1633957930000|2021-10-11 13:12:10|12828.4|12804.4|12849.1|12825.1|12849.1|12825.1|12828.4|12804.4|14
1633957940000|2021-10-11 13:12:20|12862.5|12822.5|12887.1|12827.1|12887.1|12827.1|12862.5|12822.5|5
1633957950000|2021-10-11 13:12:30|12901.2|12841.2|12935.3|12875.3|12941.2|12881.2|12901.2|12841.2|1
1633957960000|2021-10-11 13:12:40|12933.5|12873.5|12906.9|12846.9|12933.5|12873.5|12906.9|12846.9|0
1633957970000|2021-10-11 13:12:50|12904.4|12844.4|12892.8|12832.8|12904.4|12844.4|12892.8|12832.8|0
1633957990000|2021-10-11 13:13:10|12886.8|12826.8|12872.8|12812.8|12886.8|12826.8|12872.8|12812.8|0
1633958000000|2021-10-11 13:13:20|12870.3|12810.3|12870.3|12810.3|12870.3|12810.3|12870.3|12810.3|0
1633958010000|2021-10-11 13:13:30|12867.8|12807.8|12867.8|12807.8|12867.8|12807.8|12867.8|12807.8|0
1633958020000|2021-10-11 13:13:40|12865.3|12805.3|12865.3|12805.3|12865.3|12805.3|12865.3|12805.3|0
1633958030000|2021-10-11 13:13:50|12864.4|12804.4|12862.8|12802.8|12864.4|12804.4|12862.8|12802.8|0
1633958040000|2021-10-11 13:14:00|12860.3|12800.3|12862.8|12802.8|12863.7|12803.7|12860.3|12800.3|0
1633958050000|2021-10-11 13:14:10|12860.3|12800.3|12860.3|12800.3|12860.3|12800.3|12860.3|12800.3|0
1633958070000|2021-10-11 13:14:30|12857.8|12797.8|12857.8|12797.8|12857.8|12797.8|12857.8|12797.8|0
1633958080000|2021-10-11 13:14:40|12850.3|12810.3|12857.8|12797.8|12857.8|12810.3|12850.3|12797.8|0
1633958200000|2021-10-11 13:16:40|12847|12807|12845.3|12805.3|12847|12807|12845.3|12805.3|0
1633958210000|2021-10-11 13:16:50|12856.2|12796.2|12857.8|12797.8|12857.8|12805.3|12845.3|12796.2|0
1633958240000|2021-10-11 13:17:20|12845.3|12805.3|12845.3|12805.3|12845.3|12805.3|12845.3|12805.3|0
1633958250000|2021-10-11 13:17:30|12845.4|12805.4|12845.4|12805.4|12845.4|12805.4|12845.4|12805.4|0
1633958320000|2021-10-11 13:18:40|12847|12807|12848.7|12808.7|12848.7|12808.7|12847|12807|1
1633958400000|2021-10-11 13:20:00|12848.8|12808.8|12848.8|12808.8|12848.8|12808.8|12848.8|12808.8|0
1633958510000|2021-10-11 13:21:50|12857.9|12797.9|12857.9|12797.9|12857.9|12797.9|12857.9|12797.9|0
1633958520000|2021-10-11 13:22:00|12856.3|12796.3|12848.8|12808.8|12856.3|12808.8|12848.8|12796.3|0
1633958540000|2021-10-11 13:22:20|12856.3|12796.3|12856.3|12796.3|12856.3|12796.3|12856.3|12796.3|0
1633958590000|2021-10-11 13:23:10|12845.4|12805.4|12845.4|12805.4|12845.4|12805.4|12845.4|12805.4|0
1633958600000|2021-10-11 13:23:20|12844.5|12804.5|12842.9|12802.9|12844.5|12804.5|12842.9|12802.9|0
1633958610000|2021-10-11 13:23:30|12843.8|12803.8|12842.9|12802.9|12843.8|12810|12834|12802.9|0
1633958640000|2021-10-11 13:24:00|12832.4|12808.4|12832.4|12808.4|12832.4|12808.4|12832.4|12808.4|0
1633958650000|2021-10-11 13:24:10|12829.2|12805.2|12827.4|12803.4|12829.2|12805.2|12827.4|12803.4|5
1633958660000|2021-10-11 13:24:20|12822.4|12798.4|12819.9|12795.9|12822.4|12798.4|12819.9|12795.9|0
1633958670000|2021-10-11 13:24:30|12820.8|12796.8|12822.4|12798.4|12822.4|12798.4|12820.8|12796.8|5
1633958680000|2021-10-11 13:24:40|12823.3|12799.3|12851.3|12791.3|12851.3|12805.7|12823.3|12791.3|1
1633958690000|2021-10-11 13:24:50|12842.2|12802.2|12851.3|12791.3|12851.3|12802.2|12842.2|12791.3|0
1633958700000|2021-10-11 13:25:00|12840.4|12800.4|12840.4|12800.4|12840.4|12800.4|12840.4|12800.4|0
1633958730000|2021-10-11 13:25:30|12839.5|12799.5|12839.5|12799.5|12839.5|12799.5|12839.5|12799.5|0
1633958740000|2021-10-11 13:25:40|12827.4|12803.4|12824.9|12800.9|12827.4|12803.4|12824.9|12800.9|0
1633958750000|2021-10-11 13:25:50|12823.1|12799.1|12826.1|12786.1|12826.1|12799.1|12815.6|12786.1|7
1633958760000|2021-10-11 13:26:00|12817.2|12793.2|12815.6|12791.6|12818.1|12794.1|12815.6|12791.6|0
1633958770000|2021-10-11 13:26:10|12816.5|12792.5|12815.6|12791.6|12816.5|12792.5|12815.6|12791.6|0
1633958780000|2021-10-11 13:26:20|12816.5|12792.5|12815.6|12791.6|12816.5|12792.5|12815.6|12791.6|0
1633958880000|2021-10-11 13:28:00|12809.7|12785.7|12806.5|12782.5|12809.7|12785.7|12803.1|12779.1|6
1633958890000|2021-10-11 13:28:10|12804|12780|12804|12780|12804|12780|12804|12780|0
1633958920000|2021-10-11 13:28:40|12803.1|12779.1|12803.1|12779.1|12803.1|12779.1|12803.1|12779.1|0
1633958950000|2021-10-11 13:29:10|12802.2|12778.2|12798.1|12774.1|12802.2|12778.2|12798.1|12774.1|5
1633958960000|2021-10-11 13:29:20|||||||||6
1633958980000|2021-10-11 13:29:40|12801.7|12777.7|12804.9|12780.9|12804.9|12780.9|12801.7|12777.7|13
1633959010000|2021-10-11 13:30:10|12805.8|12781.8|12805.8|12781.8|12805.8|12781.8|12805.8|12781.8|0
1633959030000|2021-10-11 13:30:30|12807.4|12783.4|12807.4|12783.4|12807.4|12783.4|12807.4|12783.4|0
1633959080000|2021-10-11 13:31:20|12806.5|12782.5|12807.4|12783.4|12807.4|12783.4|12806.5|12782.5|2
1633959120000|2021-10-11 13:32:00|12806.5|12782.5|12806.5|12782.5|12806.5|12782.5|12806.5|12782.5|1
1633959150000|2021-10-11 13:32:30|12803.8|12779.8|12801.5|12777.5|12803.8|12779.8|12801.5|12777.5|4
1633959230000|2021-10-11 13:33:50|12800.6|12776.6|12800.6|12776.6|12800.6|12776.6|12800.6|12776.6|0
1633959240000|2021-10-11 13:34:00|12797.9|12773.9|12793.1|12769.1|12797.9|12773.9|12793.1|12769.1|0
1633959250000|2021-10-11 13:34:10|12790.6|12766.6|12783.1|12759.1|12790.6|12766.6|12783.1|12759.1|2
1633959360000|2021-10-11 13:36:00|||||||||5
1633959370000|2021-10-11 13:36:10|12775.6|12751.6|12774.7|12750.7|12775.6|12751.6|12774.7|12750.7|10
1633959390000|2021-10-11 13:36:30|12773.1|12749.1|12756.5|12732.5|12773.1|12749.1|12750.6|12726.6|9
1633959400000|2021-10-11 13:36:40|12754|12730|12754|12730|12754|12730|12754|12730|0
1633959440000|2021-10-11 13:37:20|12767.4|12743.4|12765.8|12741.8|12767.4|12743.4|12765.8|12741.8|8
1633959450000|2021-10-11 13:37:30|12767.4|12743.4|12837.9|12777.9|12837.9|12777.9|12767.4|12743.4|4
1633959470000|2021-10-11 13:37:50|12838.8|12778.8|12842|12782|12842.9|12782.9|12838.8|12778.8|0
1633959560000|2021-10-11 13:39:20|12830.4|12770.4|12832|12772|12832|12772|12827.9|12767.9|0
1633959580000|2021-10-11 13:39:40|12831.1|12771.1|12822|12762|12831.1|12771.1|12822|12762|0
1633959590000|2021-10-11 13:39:50|12821.1|12761.1|12819.5|12759.5|12821.1|12761.1|12819.5|12759.5|0
1633959600000|2021-10-11 13:40:00|12817|12757|12809.5|12749.5|12817|12757|12809.5|12749.5|0
1633959610000|2021-10-11 13:40:10|12807.9|12747.9|12800.4|12740.4|12807.9|12747.9|12800.4|12740.4|0
1633959620000|2021-10-11 13:40:20|||||||||1
1633959630000|2021-10-11 13:40:30|12797|12737|12793.6|12733.6|12797|12737|12793.6|12733.6|1
1633959640000|2021-10-11 13:40:40|12788.6|12728.6|12789.5|12729.5|12790.4|12730.4|12788.6|12728.6|0
1633959650000|2021-10-11 13:40:50|12788.6|12728.6|12787.7|12727.7|12788.6|12728.6|12787.7|12727.7|0
1633959660000|2021-10-11 13:41:00|12789.5|12729.5|12788.6|12728.6|12789.5|12729.5|12788.6|12728.6|0
1633959670000|2021-10-11 13:41:10|12784.5|12724.5|12784.5|12724.5|12784.5|12724.5|12784.5|12724.5|0
1633959680000|2021-10-11 13:41:20|12771|12731|12771|12731|12771|12731|12771|12731|0
1633959690000|2021-10-11 13:41:30|12764.5|12724.5|12764.5|12724.5|12764.5|12724.5|12764.5|12724.5|0
1633959700000|2021-10-11 13:41:40|12769.5|12709.5|12766.1|12706.1|12769.5|12718.6|12758.6|12706.1|7
1633959710000|2021-10-11 13:41:50|12750.8|12726.8|12754|12730|12764.5|12730|12750.8|12704.5|1
1633959720000|2021-10-11 13:42:00|12761.1|12721.1|12761.1|12721.1|12761.1|12721.1|12761.1|12721.1|1
1633959730000|2021-10-11 13:42:10|12750.2|12701.1|12750.2|12710.2|12750.2|12710.2|12750.2|12701.1|3
1633959740000|2021-10-11 13:42:20|12749.5|12709.5|12750.2|12710.2|12750.2|12710.2|12749.5|12709.5|0
1633959750000|2021-10-11 13:42:30|12748.6|12708.6|12744|12720|12751.1|12720|12744|12708.6|0
1633959780000|2021-10-11 13:43:00|12751.1|12711.1|12751.1|12711.1|12751.1|12720|12744|12711.1|0
1633959870000|2021-10-11 13:44:30|12738.1|12714.1|12738.1|12714.1|12738.1|12714.1|12738.1|12714.1|0
1633959910000|2021-10-11 13:45:10|12738.2|12714.2|12738.2|12714.2|12738.2|12714.2|12738.2|12714.2|0
1633959930000|2021-10-11 13:45:30|12737.3|12713.3|12733.2|12709.2|12737.3|12713.3|12733.2|12709.2|2
1633959960000|2021-10-11 13:46:00|12731.5|12707.5|12731.5|12707.5|12734|12710|12731.5|12707.5|1
1633960000000|2021-10-11 13:46:40|||||||||4
1633960040000|2021-10-11 13:47:20|12736.5|12712.5|12736.5|12712.5|12736.5|12712.5|12736.5|12712.5|6
1633960050000|2021-10-11 13:47:30|12737.4|12713.4|12764.7|12724.7|12764.7|12730.1|12737.4|12713.4|4
1633960070000|2021-10-11 13:47:50|12763.8|12723.8|12771.3|12711.3|12771.3|12723.8|12762.2|12711.3|0
1633960080000|2021-10-11 13:48:00|12769.7|12709.7|12769.7|12709.7|12769.7|12709.7|12769.7|12709.7|0
1633960090000|2021-10-11 13:48:10|12764.6|12704.6|12768.8|12708.8|12768.8|12708.8|12764.6|12704.6|0
1633960210000|2021-10-11 13:50:10|12770.5|12710.5|12770.5|12710.5|12770.5|12710.5|12770.5|12710.5|0
1633960240000|2021-10-11 13:50:40|12757.5|12733.5|12756.6|12732.6|12757.5|12733.5|12756.6|12732.6|0
1633960250000|2021-10-11 13:50:50|12756.2|12716.2|12757.1|12717.1|12757.1|12717.1|12756.2|12716.2|1
1633960260000|2021-10-11 13:51:00|||||||||1
1633960290000|2021-10-11 13:51:30|12766.2|12706.2|12766.2|12706.2|12766.2|12706.2|12766.2|12706.2|0
1633960300000|2021-10-11 13:51:40|12764.6|12704.6|12764.6|12704.6|12764.6|12704.6|12764.6|12704.6|0
1633960520000|2021-10-11 13:55:20|12755.5|12715.5|12762.6|12738.6|12774.8|12738.6|12755.5|12709.9|11
1633960530000|2021-10-11 13:55:30|12764.3|12740.3|12832.3|12772.3|12832.3|12772.3|12764.3|12726.5|6
1633960550000|2021-10-11 13:55:50|12830.5|12770.5|12828.9|12768.9|12830.5|12770.5|12824|12764|0
1633960560000|2021-10-11 13:56:00|12827.3|12767.3|12827.3|12767.3|12827.3|12767.3|12827.3|12767.3|0
1633960650000|2021-10-11 13:57:30|12806.4|12746.4|12804.8|12744.8|12806.4|12746.4|12803.9|12743.9|1
1633960660000|2021-10-11 13:57:40|12803.9|12743.9|12803|12743|12803.9|12743.9|12803|12743|0
1633960670000|2021-10-11 13:57:50|12800.5|12740.5|12801.4|12741.4|12801.4|12741.4|12793.9|12733.9|0
1633960790000|2021-10-11 13:59:50|12798|12738|12798|12738|12798|12738|12798|12738|1
1633960800000|2021-10-11 14:00:00|12790.5|12730.5|12790.5|12730.5|12790.5|12730.5|12790.5|12730.5|0
1633960810000|2021-10-11 14:00:10|12789.6|12729.6|12788|12728|12789.6|12729.6|12788|12728|0
1633960830000|2021-10-11 14:00:30|12780.5|12720.5|12780.5|12720.5|12780.5|12720.5|12780.5|12720.5|0
1633960840000|2021-10-11 14:00:40|12778.9|12718.9|12778|12718|12778.9|12718.9|12778|12718|0
1633960850000|2021-10-11 14:00:50|12775.5|12715.5|12775.5|12715.5|12775.5|12715.5|12775.5|12715.5|0
1633960860000|2021-10-11 14:01:00|12751.2|12727.2|12777.1|12717.1|12777.1|12727.2|12751.2|12704.2|2
1633960870000|2021-10-11 14:01:10|12778.9|12718.9|12778.9|12718.9|12778.9|12718.9|12778.9|12718.9|0
1633960880000|2021-10-11 14:01:20|12781.4|12721.4|12778.9|12738.9|12783.9|12738.9|12778.9|12721.4|0
1633960910000|2021-10-11 14:01:50|12774.3|12750.3|12774.3|12750.3|12774.3|12750.3|12774.3|12750.3|0
1633960920000|2021-10-11 14:02:00|12779.1|12755.1|12783.9|12723.9|12792.6|12755.1|12779.1|12719.6|2
1633960940000|2021-10-11 14:02:20|12769.4|12745.4|12769.4|12745.4|12769.4|12745.4|12769.4|12745.4|0
1633960950000|2021-10-11 14:02:30|12775.9|12751.9|12775.9|12751.9|12775.9|12751.9|12775.9|12751.9|0
1633960970000|2021-10-11 14:02:50|12779.3|12755.3|12775.9|12751.9|12786.4|12755.3|12775.9|12746.4|5
1633961050000|2021-10-11 14:04:10|12779.1|12755.1|12779.1|12755.1|12779.1|12755.1|12779.1|12755.1|0
1633961080000|2021-10-11 14:04:40|||||||||1
1633961150000|2021-10-11 14:05:50|12775.7|12751.7|12775.7|12751.7|12775.7|12751.7|12775.7|12751.7|0
1633961170000|2021-10-11 14:06:10|12774.1|12750.1|12774.1|12750.1|12774.1|12750.1|12774.1|12750.1|0
1633961260000|2021-10-11 14:07:40|12759.6|12735.6|12771.4|12711.4|12773|12735.6|12759.6|12711.4|1
1633961340000|2021-10-11 14:09:00|||||||||1
1633961350000|2021-10-11 14:09:10|12770.5|12710.5|12769.6|12709.6|12770.5|12710.5|12769.6|12709.6|0
1633961410000|2021-10-11 14:10:10|12764.8|12724.8|12760.9|12736.9|12768.9|12736.9|12757.7|12724.8|0
1633961420000|2021-10-11 14:10:20|12764.8|12724.8|12767.5|12743.5|12768|12743.5|12756.8|12724.8|1
1633961440000|2021-10-11 14:10:40|12768.4|12744.4|12767.5|12743.5|12768.4|12744.4|12767.5|12743.5|0
1633961780000|2021-10-11 14:16:20|12772|12748|12773.4|12749.4|12776.8|12752.8|12772|12748|5
1633961790000|2021-10-11 14:16:30|12774.3|12750.3|12789.3|12765.3|12789.3|12765.3|12774.3|12750.3|2
1633961800000|2021-10-11 14:16:40|12790.9|12766.9|12828|12768|12828|12768|12790.9|12766.9|2
1633961820000|2021-10-11 14:17:00|12805.6|12781.6|12827.1|12767.1|12827.1|12781.6|12797.5|12766.3|1
1633961850000|2021-10-11 14:17:30|12826.3|12766.3|12826.3|12766.3|12826.3|12766.3|12826.3|12766.3|0
1633961870000|2021-10-11 14:17:50|12825.4|12765.4|12821.3|12761.3|12825.4|12765.4|12821.3|12761.3|0
1633961880000|2021-10-11 14:18:00|12818.8|12758.8|12822.1|12762.1|12822.1|12762.1|12818.8|12758.8|0
1633961890000|2021-10-11 14:18:10|12823|12763|12818|12778|12823|12778|12815.5|12763|0
1633961900000|2021-10-11 14:18:20|12812.5|12788.5|12812.5|12788.5|12812.5|12788.5|12812.5|12788.5|0
1633961920000|2021-10-11 14:18:40|12814.1|12790.1|12814.1|12790.1|12814.1|12790.1|12814.1|12790.1|0
1633962000000|2021-10-11 14:20:00|12815.8|12791.8|12815.8|12791.8|12815.8|12791.8|12815.8|12791.8|0
1633962030000|2021-10-11 14:20:30|12816.3|12756.3|12815.5|12775.5|12823|12775.5|12815.5|12756.3|10
1633962050000|2021-10-11 14:20:50|12819.7|12779.7|12818.8|12778.8|12819.7|12783.4|12805.8|12774.7|0
1633962060000|2021-10-11 14:21:00|12816.3|12776.3|12817.9|12777.9|12818.8|12778.8|12816.3|12776.3|0
1633962070000|2021-10-11 14:21:10|12818.8|12778.8|12818.8|12778.8|12818.8|12778.8|12816.3|12776.3|0
1633962080000|2021-10-11 14:21:20|12810.7|12770.7|12808.9|12748.9|12818.9|12770.7|12808.9|12748.9|1
1633962090000|2021-10-11 14:21:30|12810.5|12750.5|12810.5|12770.5|12820.5|12770.5|12810.5|12750.5|0
1633962100000|2021-10-11 14:21:40|12819.7|12759.7|12818|12758|12819.7|12767.2|12805.5|12756.4|0
1633962130000|2021-10-11 14:22:10|12805.5|12765.5|12805.5|12765.5|12818|12767.2|12805.5|12756.4|0
1633962140000|2021-10-11 14:22:20|12818|12758|12816.4|12756.4|12818|12767.2|12805.5|12755.5|0
1633962150000|2021-10-11 14:22:30|12818|12758|12812.2|12772.2|12818|12772.2|12812.2|12758|0
1633962200000|2021-10-11 14:23:20|12816.4|12776.4|12816.4|12776.4|12816.4|12785.3|12809.3|12776.4|2
1633962210000|2021-10-11 14:23:30|12810.9|12786.9|12813.4|12789.4|12813.4|12789.4|12810.9|12786.9|0
1633962220000|2021-10-11 14:23:40|12826.4|12786.4|12823.4|12799.4|12826.4|12799.4|12819.3|12786.4|2
1633962230000|2021-10-11 14:23:50|12822.6|12798.6|12823.9|12783.9|12823.9|12798.6|12822.6|12783.9|1
1633962240000|2021-10-11 14:24:00|12826.4|12786.4|12826.4|12786.4|12826.4|12786.4|12826.4|12786.4|0
1633962270000|2021-10-11 14:24:30|12820.9|12796.9|12820.9|12796.9|12820.9|12796.9|12820.9|12796.9|0
1633962280000|2021-10-11 14:24:40|12818.4|12794.4|12818.4|12794.4|12818.4|12794.4|12818.4|12794.4|1
1633962290000|2021-10-11 14:24:50|12817.6|12793.6|12823.9|12783.9|12831.4|12793.6|12815.9|12768.9|0
1633962340000|2021-10-11 14:25:40|12824|12784|12824|12784|12824|12784|12824|12784|0
1633962420000|2021-10-11 14:27:00|12825.6|12785.6|12825.6|12785.6|12825.6|12785.6|12825.6|12785.6|0
1633962430000|2021-10-11 14:27:10|12821.5|12781.5|12821.5|12781.5|12821.5|12781.5|12821.5|12781.5|0
1633962440000|2021-10-11 14:27:20|12811|12787|12814.8|12754.8|12822.7|12787|12811|12754|2
1633962450000|2021-10-11 14:27:30|12816.5|12756.5|12793.2|12753.2|12816.5|12756.5|12792.3|12741.5|0
1633962460000|2021-10-11 14:27:40|12787.7|12763.7|12791.8|12767.8|12791.8|12767.8|12787.7|12763.7|0
1633962470000|2021-10-11 14:27:50|12789.3|12765.3|12791.8|12767.8|12795.6|12767.8|12779.3|12744.8|1
1633962480000|2021-10-11 14:28:00|12793.5|12769.5|12791|12767|12793.5|12769.5|12791|12767|0
1633962560000|2021-10-11 14:29:20|||||||||2
1633962570000|2021-10-11 14:29:30|12787.7|12763.7|12800.6|12740.6|12803.1|12763.7|12787.7|12740.6|1
1633962580000|2021-10-11 14:29:40|12799|12739|12799|12739|12799|12739|12799|12739|0
1633962600000|2021-10-11 14:30:00|12796.5|12756.5|12796.5|12756.5|12796.5|12756.5|12796.5|12756.5|0
1633962810000|2021-10-11 14:33:30|12789.4|12765.4|12798.1|12758.1|12798.1|12765.4|12789.4|12758.1|0
1633962820000|2021-10-11 14:33:40|12796.5|12756.5|12796.5|12756.5|12796.5|12756.5|12796.5|12756.5|0
1633963100000|2021-10-11 14:38:20|||||||||1
1633963130000|2021-10-11 14:38:50|12778.5|12754.5|12798.1|12758.1|12798.1|12767|12778.5|12754.5|4
1633963140000|2021-10-11 14:39:00|12796.5|12756.5|12796.5|12756.5|12796.5|12756.5|12796.5|12756.5|0
1633963490000|2021-10-11 14:44:50|12801.5|12741.5|12801.5|12741.5|12801.5|12741.5|12801.5|12741.5|2
1633963500000|2021-10-11 14:45:00|12794|12754|12796.5|12756.5|12796.5|12756.5|12794|12754|0
1633963510000|2021-10-11 14:45:10|12786|12762|12776|12752|12795.6|12762|12776|12752|3
1633963530000|2021-10-11 14:45:30|12789.6|12729.6|12770.6|12730.6|12789.6|12734|12769|12721.5|1
1633963540000|2021-10-11 14:45:40|12768.1|12728.1|12766.5|12726.5|12769|12729|12766.5|12726.5|0
1633963630000|2021-10-11 14:47:10|12770.6|12710.6|12768.1|12708.1|12770.6|12710.6|12768.1|12708.1|1
1633963640000|2021-10-11 14:47:20|12757.2|12717.2|12755.6|12715.6|12768.1|12717.2|12755.6|12708.1|0
1633963680000|2021-10-11 14:48:00|12751|12727|12754.4|12730.4|12754.4|12730.4|12751|12727|3
1633963690000|2021-10-11 14:48:10|12784.9|12724.9|12785.8|12725.8|12785.8|12725.8|12784.9|12724.9|2
1633963710000|2021-10-11 14:48:30|12787.4|12727.4|12787.4|12727.4|12787.4|12727.4|12787.4|12727.4|0
1633963790000|2021-10-11 14:49:50|||||||||4
1633963800000|2021-10-11 14:50:00|12789|12729|12789|12729|12789|12729|12789|12729|0
1633963830000|2021-10-11 14:50:30|12790.6|12730.6|12792.4|12732.4|12792.4|12732.4|12790.6|12730.6|0
1633963840000|2021-10-11 14:50:40|12791.5|12731.5|12791.5|12731.5|12791.5|12731.5|12791.5|12731.5|0
1633963870000|2021-10-11 14:51:10|12794|12734|12794|12734|12794|12734|12794|12734|0
1633963900000|2021-10-11 14:51:40|12791.5|12751.5|12791.5|12751.5|12791.5|12751.5|12791.5|12751.5|0
1633963920000|2021-10-11 14:52:00|12773.5|12749.5|12785.1|12745.1|12785.1|12749.5|12773.5|12745.1|1
1633963930000|2021-10-11 14:52:10|12791.5|12751.5|12791.5|12751.5|12791.5|12751.5|12791.5|12751.5|0
1633964010000|2021-10-11 14:53:30|12785.3|12761.3|12785.3|12761.3|12785.3|12761.3|12785.3|12761.3|0
1633964020000|2021-10-11 14:53:40|12788.5|12764.5|12788.5|12764.5|12788.5|12764.5|12788.5|12764.5|0
1633964070000|2021-10-11 14:54:30|12778.1|12718.1|12787.4|12747.4|12794|12747.4|12778.1|12718.1|7
1633964080000|2021-10-11 14:54:40|12789|12749|12789|12749|12796.5|12749|12789|12735.6|0
1633964110000|2021-10-11 14:55:10|12798.1|12738.1|12789|12749|12798.1|12749|12787.4|12735.6|0
1633964120000|2021-10-11 14:55:20|12783.7|12759.7|12789.4|12765.4|12789.4|12765.4|12783.7|12759.7|3
1633964250000|2021-10-11 14:57:30|12790.3|12766.3|12789.4|12765.4|12793.5|12769.5|12788.5|12764.5|2
1633964280000|2021-10-11 14:58:00|||||||||2
1633964380000|2021-10-11 14:59:40|12790.7|12750.7|12792.4|12752.4|12792.4|12752.4|12790.7|12750.7|0
1633964430000|2021-10-11 15:00:30|12801.6|12741.6|12801.6|12741.6|12801.6|12741.6|12801.6|12741.6|0
1633964440000|2021-10-11 15:00:40|12799.9|12739.9|12799.9|12739.9|12799.9|12739.9|12799.9|12739.9|0
1633964520000|2021-10-11 15:02:00|12800|12740|12800|12740|12800|12740|12800|12740|0
1633964570000|2021-10-11 15:02:50|12779.3|12755.3|12779.3|12755.3|12779.3|12755.3|12779.3|12755.3|0
1633964580000|2021-10-11 15:03:00|12776.1|12752.1|12773.6|12749.6|12776.1|12752.1|12773.6|12749.6|0
1633964590000|2021-10-11 15:03:10|12783.2|12723.2|12784.1|12724.1|12784.1|12724.1|12783.2|12723.2|1
1633964620000|2021-10-11 15:03:40|12783.2|12723.2|12784.1|12724.1|12784.1|12724.1|12783.2|12723.2|0
1633964640000|2021-10-11 15:04:00|12770.7|12730.7|12770.7|12730.7|12770.7|12730.7|12770.7|12730.7|0
1633964650000|2021-10-11 15:04:10|12778.2|12718.2|12770.7|12730.7|12778.2|12730.7|12770.7|12718.2|0
1633964660000|2021-10-11 15:04:20|12765.7|12725.7|12766.6|12726.6|12766.6|12726.6|12765.7|12725.7|0
1633964670000|2021-10-11 15:04:30|12768.2|12728.2|12768.2|12728.2|12768.2|12728.2|12768.2|12728.2|0
1633964680000|2021-10-11 15:04:40|12767.3|12727.3|12765.7|12725.7|12767.3|12727.3|12765.7|12725.7|0
1633964720000|2021-10-11 15:05:20|12764.8|12724.8|12752.7|12728.7|12764.8|12728.7|12752.7|12723.2|1
1633964810000|2021-10-11 15:06:50|12750.2|12726.2|12750.2|12726.2|12750.2|12726.2|12750.2|12726.2|0
1633964850000|2021-10-11 15:07:30|12753.6|12729.6|12753.6|12729.6|12753.6|12729.6|12753.6|12729.6|3
1633964870000|2021-10-11 15:07:50|||||||||1
1633965020000|2021-10-11 15:10:20|||||||||3
1633965060000|2021-10-11 15:11:00|12758|12734|12760.2|12736.2|12768.6|12744.6|12758|12734|13
1633965070000|2021-10-11 15:11:10|12756.1|12732.1|12756.1|12732.1|12758.6|12734.6|12756.1|12732.1|0
1633965260000|2021-10-11 15:14:20|12752.7|12728.7|12752.7|12728.7|12752.7|12728.7|12752.7|12728.7|1
1633965590000|2021-10-11 15:19:50|12750.2|12726.2|12750.2|12726.2|12750.2|12726.2|12750.2|12726.2|1
1633965610000|2021-10-11 15:20:10|12747.7|12723.7|12747.7|12723.7|12750.2|12726.2|12747.7|12723.7|0
1633965720000|2021-10-11 15:22:00|12750.2|12726.2|12747.7|12723.7|12750.2|12726.2|12747.7|12723.7|2
1633965730000|2021-10-11 15:22:10|||||||||1
1633965740000|2021-10-11 15:22:20|12749.5|12725.5|12753.6|12729.6|12753.6|12729.6|12749.5|12725.5|4
1633965750000|2021-10-11 15:22:30|12770.7|12730.7|12770.7|12730.7|12770.7|12730.7|12770.7|12730.7|1
1633965760000|2021-10-11 15:22:40|12773.2|12733.2|12773.2|12733.2|12773.2|12733.2|12773.2|12733.2|0
1633965780000|2021-10-11 15:23:00|12767.7|12743.7|12767.7|12743.7|12767.7|12743.7|12767.7|12743.7|0
1633965800000|2021-10-11 15:23:20|12772.7|12748.7|12772.7|12748.7|12772.7|12748.7|12772.7|12748.7|0
1633965830000|2021-10-11 15:23:50|||||||||1
1633965940000|2021-10-11 15:25:40|12773.6|12749.6|12774.5|12750.5|12776.1|12752.1|12773.6|12749.6|2
1633965950000|2021-10-11 15:25:50|12780.2|12756.2|12778.6|12754.6|12780.2|12756.2|12778.6|12754.6|3
1633965960000|2021-10-11 15:26:00|12781.1|12757.1|12805|12765|12810|12765|12781.1|12742.7|3
1633965970000|2021-10-11 15:26:10|12799.5|12775.5|12799.5|12775.5|12799.5|12775.5|12799.5|12775.5|0
1633965980000|2021-10-11 15:26:20|12806.6|12766.6|12806.6|12766.6|12806.6|12766.6|12806.6|12766.6|0
1633966010000|2021-10-11 15:26:50|12813.2|12753.2|12805|12765|12813.2|12765|12802.5|12753.2|0
1633966180000|2021-10-11 15:29:40|12806.6|12766.6|12806.6|12766.6|12806.6|12766.6|12806.6|12766.6|0
1633966210000|2021-10-11 15:30:10|||||||||1
1633966230000|2021-10-11 15:30:30|12794.5|12770.5|12794.5|12770.5|12800|12770.5|12794.5|12760|0
1633966240000|2021-10-11 15:30:40|12792.8|12768.8|12800|12760|12800|12768.8|12792.8|12759.1|0
1633966270000|2021-10-11 15:31:10|12786.1|12762.1|12779.5|12755.5|12786.6|12762.1|12779.5|12746.6|0
1633966280000|2021-10-11 15:31:20|12786.6|12746.6|12777.8|12753.8|12786.6|12753.8|12777.8|12746.6|0
1633966300000|2021-10-11 15:31:40|12776.2|12752.2|12778.7|12754.7|12778.7|12754.7|12776.2|12752.2|2
1633966310000|2021-10-11 15:31:50|12786.7|12746.7|12778.7|12754.7|12786.7|12755.5|12777.8|12746.7|1
1633966320000|2021-10-11 15:32:00|12781.2|12757.2|12781.2|12757.2|12788.3|12757.2|12781.2|12748.3|1
1633966330000|2021-10-11 15:32:10|12788.3|12748.3|12781.2|12757.2|12788.3|12757.2|12770.3|12746.3|2
1633966340000|2021-10-11 15:32:20|12788.3|12748.3|12788.3|12748.3|12788.3|12748.3|12788.3|12748.3|1
1633966390000|2021-10-11 15:33:10|12770.3|12746.3|12770.3|12746.3|12770.3|12746.3|12770.3|12746.3|10
1633966400000|2021-10-11 15:33:20|12776.2|12752.2|12776.2|12752.2|12776.2|12752.2|12770.3|12746.3|4
1633966410000|2021-10-11 15:33:30|12775.3|12751.3|12776.2|12752.2|12776.2|12752.2|12775.3|12751.3|5
1633966460000|2021-10-11 15:34:20|12773.7|12749.7|12776.2|12752.2|12776.2|12752.2|12773.7|12749.7|1
1633966540000|2021-10-11 15:35:40|||||||||1
1633966720000|2021-10-11 15:38:40|12781.7|12741.7|12781.7|12741.7|12781.7|12748.8|12772.8|12741.7|1
1633966740000|2021-10-11 15:39:00|12772.8|12748.8|12772.8|12748.8|12772.8|12748.8|12772.8|12748.8|0
1633966750000|2021-10-11 15:39:10|12779.9|12739.9|12776.7|12736.7|12779.9|12748.8|12772.8|12736.7|0
1633966760000|2021-10-11 15:39:20|12765.3|12741.3|12769.6|12745.6|12776.7|12745.6|12765.3|12736.7|2
1633966770000|2021-10-11 15:39:30|12771.2|12747.2|12771.2|12747.2|12771.2|12747.2|12771.2|12747.2|0
1633966840000|2021-10-11 15:40:40|||||||||2
1633966870000|2021-10-11 15:41:10|12778.3|12738.3|12778.3|12738.3|12778.3|12738.3|12778.3|12738.3|1
1633966890000|2021-10-11 15:41:30|12776.7|12736.7|12776.7|12736.7|12776.7|12736.7|12776.7|12736.7|0
1633967020000|2021-10-11 15:43:40|12769.6|12745.6|12769.6|12745.6|12776.7|12745.6|12769.6|12736.7|0
1633967040000|2021-10-11 15:44:00|12771.2|12747.2|12771.2|12747.2|12771.2|12747.2|12771.2|12747.2|0
1633967070000|2021-10-11 15:44:30|12773.7|12749.7|12773.7|12749.7|12773.7|12749.7|12773.7|12749.7|1
1633967080000|2021-10-11 15:44:40|12775.5|12751.5|12776.2|12752.2|12777.1|12753.1|12775.5|12751.5|2
1633967360000|2021-10-11 15:49:20|12775.3|12751.3|12776.2|12752.2|12776.2|12752.2|12775.3|12751.3|2
1633967400000|2021-10-11 15:50:00|12778.7|12754.7|12779.6|12755.6|12779.6|12755.6|12778.7|12754.7|2
1633967410000|2021-10-11 15:50:10|12783.7|12759.7|12788|12764|12788|12764|12783.7|12759.7|4
1633967420000|2021-10-11 15:50:20|12790.5|12766.5|12814.6|12790.6|12814.6|12790.6|12790.5|12766.5|1
1633967430000|2021-10-11 15:50:30|12821.7|12781.7|12821.7|12781.7|12821.7|12781.7|12821.7|12781.7|0
1633967440000|2021-10-11 15:50:40|12811.2|12787.2|12809.6|12785.6|12820.1|12787.2|12809.6|12778.5|0
1633967450000|2021-10-11 15:50:50|12808.7|12784.7|12806|12766|12818.3|12784.7|12806|12758.3|2
1633967460000|2021-10-11 15:51:00|12809.2|12769.2|12809.2|12769.2|12809.2|12769.2|12809.2|12769.2|0
1633967550000|2021-10-11 15:52:30|12815.1|12755.1|12815.1|12755.1|12815.1|12755.1|12815.1|12755.1|1
1633967650000|2021-10-11 15:54:10|12804.2|12764.2|12804.2|12764.2|12804.2|12764.2|12804.2|12764.2|0
1633967670000|2021-10-11 15:54:30|12801.7|12761.7|12802.6|12762.6|12804.2|12764.2|12801.7|12761.7|0
1633967680000|2021-10-11 15:54:40|12804.2|12764.2|12804.2|12764.2|12804.2|12764.2|12804.2|12764.2|0
1633967700000|2021-10-11 15:55:00|12803.3|12763.3|12791.2|12767.2|12804.2|12768.8|12791.2|12760.1|0
1633967710000|2021-10-11 15:55:10|12790.8|12750.8|12801.7|12741.7|12801.7|12753.3|12790.8|12741.7|1
1633967720000|2021-10-11 15:55:20|12788.3|12748.3|12788.3|12748.3|12791.6|12751.6|12788.3|12748.3|1
1633967730000|2021-10-11 15:55:30|12779.4|12755.4|12786.7|12746.7|12786.7|12755.4|12779.4|12746.7|0
1633967740000|2021-10-11 15:55:40|12788.3|12748.3|12788.3|12748.3|12788.3|12748.3|12788.3|12748.3|0
1633967830000|2021-10-11 15:57:10|12779.5|12755.5|12777.8|12753.8|12779.5|12755.5|12777.8|12753.8|0
1633967840000|2021-10-11 15:57:20|12786.7|12746.7|12786.7|12746.7|12786.7|12746.7|12786.7|12746.7|1
1633967860000|2021-10-11 15:57:40|12781.2|12757.2|12781.2|12757.2|12781.2|12757.2|12781.2|12757.2|0
1633967870000|2021-10-11 15:57:50|12779.5|12755.5|12782.8|12758.8|12783.7|12759.7|12777.8|12753.8|2
1633967880000|2021-10-11 15:58:00|12785.3|12761.3|12802.1|12778.1|12805.1|12778.1|12785.3|12761.3|4
1633967890000|2021-10-11 15:58:10|12803.7|12779.7|12803.7|12779.7|12803.7|12779.7|12803.7|12779.7|0
1633967950000|2021-10-11 15:59:10|12810.8|12770.8|12806.7|12766.7|12810.8|12770.8|12806.7|12766.7|1
1633968050000|2021-10-11 16:00:50|12805.9|12765.9|12804.2|12764.2|12805.9|12765.9|12804.2|12764.2|1
1633968120000|2021-10-11 16:02:00|12803.4|12763.4|12802.6|12762.6|12804.2|12764.2|12801.7|12761.7|0
1633968130000|2021-10-11 16:02:10|12801.7|12761.7|12806.7|12766.7|12806.7|12766.7|12801.7|12761.7|1
1633968170000|2021-10-11 16:02:50|12792.9|12768.9|12803.7|12779.7|12803.7|12779.7|12792.9|12768.9|5
1633968190000|2021-10-11 16:03:10|||||||||2
1633968230000|2021-10-11 16:03:50|12802.1|12778.1|12808.4|12768.4|12809.2|12778.1|12802.1|12768.4|1
1633968300000|2021-10-11 16:05:00|12810.1|12770.1|12801.3|12777.3|12810.1|12777.3|12801.3|12768.4|1
1633968330000|2021-10-11 16:05:30|12808.4|12768.4|12808.4|12768.4|12808.4|12768.4|12808.4|12768.4|0
1633968540000|2021-10-11 16:09:00|12802.2|12778.2|12806.3|12782.3|12807.2|12783.2|12802.2|12778.2|1
1633968560000|2021-10-11 16:09:20|12793.8|12769.8|12792.9|12768.9|12793.8|12769.8|12792.9|12768.9|3
1633968570000|2021-10-11 16:09:30|12791.3|12767.3|12791.3|12767.3|12791.3|12767.3|12791.3|12767.3|2
1633968580000|2021-10-11 16:09:40|12781.3|12757.3|12781.3|12757.3|12781.3|12757.3|12781.3|12757.3|11
1633968600000|2021-10-11 16:10:00|12788.4|12748.4|12777.9|12753.9|12788.4|12753.9|12777.9|12748.4|5
1633968610000|2021-10-11 16:10:10|12777|12753|12778.4|12738.4|12778.4|12753|12775.4|12738.4|3
1633968620000|2021-10-11 16:10:20|12767.9|12743.9|12767.9|12743.9|12767.9|12743.9|12767.9|12743.9|0
1633968630000|2021-10-11 16:10:30|12765.4|12741.4|12764.5|12740.5|12771.3|12747.3|12764.5|12740.5|3
1633968640000|2021-10-11 16:10:40|12765.4|12741.4|12766.3|12742.3|12766.3|12742.3|12765.4|12741.4|0
1633968660000|2021-10-11 16:11:00|12768|12744|12771.3|12747.3|12771.3|12747.3|12768|12744|3
1633968670000|2021-10-11 16:11:10|||||||||2
1633968680000|2021-10-11 16:11:20|12765.4|12741.4|12771.3|12747.3|12771.3|12747.3|12765.4|12741.4|2
1633968690000|2021-10-11 16:11:30|||||||||3
1633968700000|2021-10-11 16:11:40|12768.6|12744.6|12765.4|12741.4|12768.6|12744.6|12765.4|12741.4|4
1633968710000|2021-10-11 16:11:50|||||||||1
1633968720000|2021-10-11 16:12:00|||||||||4
1633968730000|2021-10-11 16:12:10|12761.1|12737.1|12770|12730|12770|12737.1|12761.1|12730|1
1633968760000|2021-10-11 16:12:40|12761.1|12737.1|12761.1|12737.1|12761.1|12737.1|12761.1|12737.1|0
1633968770000|2021-10-11 16:12:50|||||||||2
1633968870000|2021-10-11 16:14:30|12760.2|12736.2|12756.1|12732.1|12760.2|12736.2|12756.1|12732.1|1
1633968880000|2021-10-11 16:14:40|12758.6|12734.6|12752|12728|12758.6|12734.6|12752|12728|4
1633968890000|2021-10-11 16:14:50|12751.1|12727.1|12751.1|12727.1|12751.1|12727.1|12751.1|12727.1|4
1633968900000|2021-10-11 16:15:00|12749.5|12725.5|12754.7|12730.7|12754.7|12730.7|12748.6|12724.6|7
1633968910000|2021-10-11 16:15:10|||||||||2
1633968920000|2021-10-11 16:15:20|12760.4|12736.4|12760.4|12736.4|12760.4|12736.4|12760.4|12736.4|0
1633968930000|2021-10-11 16:15:30|12762.2|12738.2|12761.3|12737.3|12762.2|12738.2|12761.3|12737.3|1
1633968940000|2021-10-11 16:15:40|12762.2|12738.2|12763.8|12739.8|12763.8|12739.8|12762.2|12738.2|1
1633968950000|2021-10-11 16:15:50|12762.9|12738.9|12762.9|12738.9|12762.9|12738.9|12762.9|12738.9|0
1633968960000|2021-10-11 16:16:00|12762|12738|12762|12738|12762|12738|12762|12738|0
1633969220000|2021-10-11 16:20:20|12761.1|12737.1|12761.1|12737.1|12761.1|12737.1|12761.1|12737.1|1
1633969250000|2021-10-11 16:20:50|12758.6|12734.6|12758.6|12734.6|12758.6|12734.6|12758.6|12734.6|0
1633969510000|2021-10-11 16:25:10|12758.7|12734.7|12758.7|12734.7|12758.7|12734.7|12758.7|12734.7|0
1633969560000|2021-10-11 16:26:00|12756.2|12732.2|12755.3|12731.3|12756.2|12732.2|12755.3|12731.3|7
1633969570000|2021-10-11 16:26:10|12753.7|12729.7|12753.7|12729.7|12753.7|12729.7|12753.7|12729.7|0
1633969590000|2021-10-11 16:26:30|12756.2|12732.2|12756.2|12732.2|12756.2|12732.2|12756.2|12732.2|3
1633969620000|2021-10-11 16:27:00|12757|12733|12758.7|12734.7|12758.7|12734.7|12757|12733|0
1633969710000|2021-10-11 16:28:30|||||||||1
1633969750000|2021-10-11 16:29:10|12757.9|12733.9|12757.9|12733.9|12757.9|12733.9|12757.9|12733.9|4
1633969830000|2021-10-11 16:30:30|12756.2|12732.2|12756.2|12732.2|12756.2|12732.2|12756.2|12732.2|1
1633969890000|2021-10-11 16:31:30|12753.7|12729.7|12753.7|12729.7|12753.7|12729.7|12753.7|12729.7|0
1633969910000|2021-10-11 16:31:50|12755.4|12731.4|12755.4|12731.4|12755.4|12731.4|12755.4|12731.4|3
1633969940000|2021-10-11 16:32:20|||||||||1
1633969950000|2021-10-11 16:32:30|12757.1|12733.1|12757.1|12733.1|12757.1|12733.1|12757.1|12733.1|1
1633969960000|2021-10-11 16:32:40|||||||||2
1633970010000|2021-10-11 16:33:30|12758.7|12734.7|12758.7|12734.7|12758.7|12734.7|12758.7|12734.7|0
1633970360000|2021-10-11 16:39:20|12761.4|12737.4|12766.2|12742.2|12766.2|12742.2|12761.4|12737.4|8
1633970450000|2021-10-11 16:40:50|||||||||1
1633970620000|2021-10-11 16:43:40|||||||||1
1633970650000|2021-10-11 16:44:10|12763.7|12739.7|12763.7|12739.7|12763.7|12739.7|12763.7|12739.7|2
1633970680000|2021-10-11 16:44:40|12761.2|12737.2|12761.2|12737.2|12761.2|12737.2|12761.2|12737.2|0
1633970700000|2021-10-11 16:45:00|12758.7|12734.7|12758.7|12734.7|12758.7|12734.7|12758.7|12734.7|0
1633970740000|2021-10-11 16:45:40|||||||||3
1633970770000|2021-10-11 16:46:10|12757.1|12733.1|12757.1|12733.1|12757.1|12733.1|12757.1|12733.1|4
1633970970000|2021-10-11 16:49:30|||||||||1
1633971220000|2021-10-11 16:53:40|12753.9|12729.9|12753.9|12729.9|12753.9|12729.9|12753.9|12729.9|4
1633971360000|2021-10-11 16:56:00|12751.2|12727.2|12751.2|12727.2|12751.2|12727.2|12751.2|12727.2|1
1633971370000|2021-10-11 16:56:10|12748|12724|12748|12724|12748|12724|12748|12724|0
1633971420000|2021-10-11 16:57:00|12748.9|12724.9|12748.9|12724.9|12748.9|12724.9|12748.9|12724.9|0
1633971450000|2021-10-11 16:57:30|12748|12724|12748|12724|12748|12724|12748|12724|1
1633971500000|2021-10-11 16:58:20|||||||||2
1633971600000|2021-10-11 17:00:00|12751|12711|12751|12711|12751|12711|12751|12711|1
1633971610000|2021-10-11 17:00:10|12748.5|12708.5|12748.5|12708.5|12748.5|12708.5|12748.5|12708.5|0
1633971660000|2021-10-11 17:01:00|12737.9|12713.9|12737.9|12713.9|12737.9|12713.9|12737.9|12713.9|0
1633971670000|2021-10-11 17:01:10|12733|12709|12733|12709|12733|12709|12733|12709|0
1633971690000|2021-10-11 17:01:30|12735.5|12711.5|12735.5|12711.5|12735.5|12711.5|12735.5|12711.5|0
1633971720000|2021-10-11 17:02:00|12740.4|12716.4|12743.9|12719.9|12743.9|12719.9|12740.4|12716.4|1
1633971880000|2021-10-11 17:04:40|||||||||2
1633971900000|2021-10-11 17:05:00|||||||||2
1633971970000|2021-10-11 17:06:10|12743.1|12719.1|12743.1|12719.1|12743.1|12719.1|12743.1|12719.1|0
1633972020000|2021-10-11 17:07:00|12735.6|12711.6|12735.6|12711.6|12735.6|12711.6|12735.6|12711.6|3
1633972030000|2021-10-11 17:07:10|12737.3|12713.3|12740.6|12716.6|12740.6|12716.6|12737.3|12713.3|0
1633972050000|2021-10-11 17:07:30|||||||||2
1633972070000|2021-10-11 17:07:50|12730.6|12706.6|12730.6|12706.6|12730.6|12706.6|12730.6|12706.6|4
1633972080000|2021-10-11 17:08:00|12738.1|12714.1|12738.1|12714.1|12738.1|12714.1|12738.1|12714.1|0
1633972100000|2021-10-11 17:08:20|||||||||2
1633972150000|2021-10-11 17:09:10|||||||||3
1633972160000|2021-10-11 17:09:20|||||||||1
1633972190000|2021-10-11 17:09:50|||||||||1
1633972460000|2021-10-11 17:14:20|12747|12707|12747|12707|12747|12707|12747|12707|0
1633972540000|2021-10-11 17:15:40|||||||||14
1633972550000|2021-10-11 17:15:50|||||||||20
1633972560000|2021-10-11 17:16:00|||||||||20
1633972590000|2021-10-11 17:16:30|12738.1|12714.1|12738.1|12714.1|12738.1|12714.1|12738.1|12714.1|1
1633972600000|2021-10-11 17:16:40|12735.6|12711.6|12733.1|12709.1|12735.6|12711.6|12733.1|12709.1|0
1633972620000|2021-10-11 17:17:00|12732.2|12708.2|12730.6|12706.6|12732.2|12708.2|12728.1|12704.1|0
1633972630000|2021-10-11 17:17:10|12728.1|12704.1|12728.1|12704.1|12728.1|12704.1|12728.1|12704.1|0
1633972670000|2021-10-11 17:17:50|||||||||1
1633972810000|2021-10-11 17:20:10|12728.3|12704.3|12729.9|12705.9|12729.9|12705.9|12728.3|12704.3|24
1633972830000|2021-10-11 17:20:30|12731.5|12707.5|12731.5|12707.5|12731.5|12707.5|12731.5|12707.5|1
1633972840000|2021-10-11 17:20:40|12729.9|12705.9|12729.9|12705.9|12729.9|12705.9|12729.9|12705.9|0
1633972880000|2021-10-11 17:21:20|12728.3|12704.3|12729.1|12705.1|12729.1|12705.1|12728.3|12704.3|1
1633972960000|2021-10-11 17:22:40|12730.8|12706.8|12730.8|12706.8|12730.8|12706.8|12730.8|12706.8|0
1633973030000|2021-10-11 17:23:50|12729.9|12705.9|12729.9|12705.9|12729.9|12705.9|12729.9|12705.9|1
1633973040000|2021-10-11 17:24:00|12730.8|12706.8|12730.8|12706.8|12730.8|12706.8|12730.8|12706.8|0
1633973080000|2021-10-11 17:24:40|12735.8|12711.8|12735.8|12711.8|12735.8|12711.8|12735.8|12711.8|2
1633973150000|2021-10-11 17:25:50|||||||||1
1633973210000|2021-10-11 17:26:50|||||||||1
1633973230000|2021-10-11 17:27:10|12742.4|12718.4|12739|12715|12742.4|12718.4|12739|12715|13
1633973240000|2021-10-11 17:27:20|12736.7|12712.7|12740.8|12716.8|12740.8|12716.8|12736.7|12712.7|0
1633973260000|2021-10-11 17:27:40|12742.4|12718.4|12739.9|12715.9|12742.4|12718.4|12739.9|12715.9|1
1633973270000|2021-10-11 17:27:50|12750.4|12690.4|12743.6|12703.6|12750.4|12704.5|12743.6|12690.4|2
1633973280000|2021-10-11 17:28:00|12744.5|12704.5|12741.1|12701.1|12744.5|12704.5|12741.1|12701.1|0
1633973290000|2021-10-11 17:28:10|12742|12702|12743.6|12703.6|12743.6|12703.6|12742|12702|0
1633973300000|2021-10-11 17:28:20|12744.5|12704.5|12744.5|12704.5|12744.5|12704.5|12743.6|12703.6|0
1633973310000|2021-10-11 17:28:30|12743.6|12703.6|12741.1|12701.1|12744.5|12704.5|12741.1|12701.1|0
1633973320000|2021-10-11 17:28:40|12736.7|12712.7|12742.9|12702.9|12745.4|12712.7|12736.7|12702.9|6
1633973330000|2021-10-11 17:28:50|||||||||4
1633973340000|2021-10-11 17:29:00|12741.3|12701.3|12734.9|12710.9|12741.3|12715.9|12733.3|12700.4|7
1633973350000|2021-10-11 17:29:10|12743.8|12703.8|12734.2|12710.2|12743.8|12713.6|12732.4|12703.8|8
1633973360000|2021-10-11 17:29:20|||||||||4
1633973370000|2021-10-11 17:29:30|12732.6|12708.6|12734.2|12710.2|12734.2|12710.2|12732.6|12708.6|5
1633973380000|2021-10-11 17:29:40|12736.7|12712.7|12739.2|12715.2|12739.2|12715.2|12736.7|12712.7|3
1633973390000|2021-10-11 17:29:50|12736.7|12712.7|12736.7|12712.7|12736.7|12712.7|12736.7|12712.7|4
1633973400000|2021-10-11 17:30:00|12735.8|12711.8|12738.3|12714.3|12738.3|12714.3|12735.8|12711.8|2
1633973410000|2021-10-11 17:30:10|12739.2|12715.2|12744|12720|12744.9|12720.9|12739.2|12715.2|1
1633973460000|2021-10-11 17:31:00|12745.6|12721.6|12745.6|12721.6|12745.6|12721.6|12745.6|12721.6|0
1633973710000|2021-10-11 17:35:10|12744.8|12720.8|12743.1|12719.1|12744.8|12720.8|12743.1|12719.1|1
1633973910000|2021-10-11 17:38:30|12743.2|12719.2|12743.2|12719.2|12743.2|12719.2|12743.2|12719.2|0
1633974090000|2021-10-11 17:41:30|||||||||1
1633974150000|2021-10-11 17:42:30|12744.5|12704.5|12744.5|12704.5|12744.5|12704.5|12744.5|12704.5|1
1633974160000|2021-10-11 17:42:40|12746.2|12706.2|12746.2|12706.2|12746.2|12706.2|12746.2|12706.2|0
1633974240000|2021-10-11 17:44:00|12744.6|12704.6|12744.6|12704.6|12744.6|12704.6|12744.6|12704.6|0
1633974360000|2021-10-11 17:46:00|12753.7|12693.7|12753.7|12693.7|12753.7|12693.7|12753.7|12693.7|0
1633974370000|2021-10-11 17:46:10|12755.3|12695.3|12747.1|12707.1|12755.3|12707.1|12746.2|12695.3|1
1633974400000|2021-10-11 17:46:40|12745.4|12705.4|12745.4|12705.4|12745.4|12705.4|12745.4|12705.4|0
1633974490000|2021-10-11 17:48:10|12747.1|12707.1|12747.1|12707.1|12747.1|12707.1|12747.1|12707.1|0
1633974500000|2021-10-11 17:48:20|12741.6|12717.6|12746.2|12706.2|12747.1|12717.6|12741.6|12706.2|0
1633974640000|2021-10-11 17:50:40|12743.7|12703.7|12743.7|12703.7|12743.7|12712.6|12736.6|12703.7|0
1633974650000|2021-10-11 17:50:50|12736.6|12712.6|12736.6|12712.6|12736.6|12712.6|12736.6|12712.6|0
1633974660000|2021-10-11 17:51:00|12738.2|12714.2|12745.3|12705.3|12745.3|12714.2|12738.2|12705.3|0
1633974670000|2021-10-11 17:51:10|12743.7|12703.7|12743.7|12703.7|12743.7|12703.7|12743.7|12703.7|0
1633974690000|2021-10-11 17:51:30|12738.2|12714.2|12738.2|12714.2|12738.2|12714.2|12738.2|12714.2|2
1633974800000|2021-10-11 17:53:20|12745.3|12705.3|12745.3|12705.3|12745.3|12705.3|12745.3|12705.3|0
1633974810000|2021-10-11 17:53:30|12743.7|12703.7|12743.7|12703.7|12743.7|12703.7|12743.7|12703.7|1
1633974820000|2021-10-11 17:53:40|12734.8|12710.8|12735.7|12711.7|12735.7|12711.7|12734.8|12710.8|0
1633974840000|2021-10-11 17:54:00|12733.2|12709.2|12733.2|12709.2|12733.2|12709.2|12733.2|12709.2|0
1633974910000|2021-10-11 17:55:10|12734.1|12710.1|12734.1|12710.1|12734.1|12710.1|12734.1|12710.1|0
1633974920000|2021-10-11 17:55:20|12731.6|12707.6|12734.8|12710.8|12734.8|12710.8|12731.6|12707.6|0
1633974930000|2021-10-11 17:55:30|12733.2|12709.2|12733.2|12709.2|12733.2|12709.2|12733.2|12709.2|0
1633975010000|2021-10-11 17:56:50|||||||||2
1633975040000|2021-10-11 17:57:20|12730.7|12706.7|12730.7|12706.7|12730.7|12706.7|12730.7|12706.7|0
1633975050000|2021-10-11 17:57:30|12729.8|12705.8|12728.2|12704.2|12729.8|12705.8|12728.2|12704.2|1
1633975090000|2021-10-11 17:58:10|||||||||1
1633975130000|2021-10-11 17:58:50|||||||||1
1633975150000|2021-10-11 17:59:10|12729.1|12705.1|12730.7|12706.7|12730.7|12706.7|12729.1|12705.1|0
1633975160000|2021-10-11 17:59:20|12728.2|12704.2|12728.2|12704.2|12728.2|12704.2|12728.2|12704.2|0
1633975170000|2021-10-11 17:59:30|||||||||1
1633975180000|2021-10-11 17:59:40|12737.1|12697.1|12737.1|12697.1|12737.1|12697.1|12737.1|12697.1|0
1633975190000|2021-10-11 17:59:50|12738.5|12714.5|12763|12703|12763.9|12714.5|12738.5|12688.9|7
1634040000000|2021-10-12 12:00:00|12741.6|12717.6|12744.1|12720.1|12744.1|12720.1|12740.7|12716.7|8
1634040010000|2021-10-12 12:00:10|12745.7|12721.7|12766.6|12742.6|12775.5|12742.6|12745.7|12715.4|5
1634040020000|2021-10-12 12:00:20|12773.8|12733.8|12766.6|12742.6|12773.8|12742.6|12766.6|12733.8|0
1634040030000|2021-10-12 12:00:30|12773.8|12733.8|12773.8|12733.8|12773.8|12733.8|12773.8|12733.8|0
1634040050000|2021-10-12 12:00:50|12774.7|12734.7|12775.5|12735.5|12775.5|12735.5|12774.7|12734.7|1
1634040060000|2021-10-12 12:01:00|12766.7|12742.7|12772.9|12712.9|12773.8|12742.7|12766.7|12712.1|2
1634040070000|2021-10-12 12:01:10|12758.7|12718.7|12749.9|12725.9|12758.7|12725.9|12749.9|12718.7|0
1634040090000|2021-10-12 12:01:30|12746.6|12722.6|12746.6|12722.6|12746.6|12722.6|12746.6|12722.6|0
1634040150000|2021-10-12 12:02:30|12744.1|12720.1|12741.6|12717.6|12744.1|12720.1|12741.6|12717.6|0
1634040160000|2021-10-12 12:02:40|12740.7|12716.7|12741.7|12717.7|12741.7|12717.7|12739.1|12715.1|3
1634040240000|2021-10-12 12:04:00|12745|12721|12745|12721|12745|12721|12745|12721|0
1634040250000|2021-10-12 12:04:10|12747.5|12723.5|12747.5|12723.5|12747.5|12723.5|12747.5|12723.5|0
1634040270000|2021-10-12 12:04:30|12746.6|12722.6|12746.6|12722.6|12746.6|12722.6|12746.6|12722.6|0
1634040280000|2021-10-12 12:04:40|12753.7|12713.7|12742.5|12718.5|12753.7|12718.5|12742.5|12713.7|0
1634040290000|2021-10-12 12:04:50|12741.6|12717.6|12741.6|12717.6|12741.6|12717.6|12741.6|12717.6|0
1634040350000|2021-10-12 12:05:50|12748.8|12708.8|12739.9|12715.9|12748.8|12715.9|12739.9|12708.8|1
1634040370000|2021-10-12 12:06:10|12742.9|12702.9|12731.5|12707.5|12745.4|12709.2|12731.5|12702|2
1634040390000|2021-10-12 12:06:30|12732|12692|12713.3|12689.3|12733.8|12692.5|12713.3|12670.4|27
1634040400000|2021-10-12 12:06:40|12720.4|12680.4|12709.9|12685.9|12720.4|12688.4|12709.9|12680.4|0
1634040420000|2021-10-12 12:07:00|12709|12685|12707.4|12683.4|12709|12685|12707.4|12683.4|0
1634040500000|2021-10-12 12:08:20|12710.4|12670.4|12702.4|12678.4|12710.4|12678.4|12702.4|12670.4|1
1634040510000|2021-10-12 12:08:30|12703.3|12679.3|12704.9|12680.9|12704.9|12680.9|12703.3|12679.3|2
1634040530000|2021-10-12 12:08:50|12707.4|12683.4|12707.4|12683.4|12707.4|12683.4|12707.4|12683.4|0
1634040550000|2021-10-12 12:09:10|12706.6|12682.6|12699.1|12675.1|12712.1|12682.6|12699.1|12668.8|0
1634040560000|2021-10-12 12:09:20|12704.9|12680.9|12704.9|12680.9|12704.9|12680.9|12704.9|12680.9|1
1634040570000|2021-10-12 12:09:30|12705.8|12681.8|12709.1|12685.1|12709.1|12685.1|12705.8|12681.8|1
1634040630000|2021-10-12 12:10:30|12708.3|12684.3|12708.3|12684.3|12708.3|12684.3|12708.3|12684.3|0
1634040800000|2021-10-12 12:13:20|||||||||1
1634040890000|2021-10-12 12:14:50|12705.8|12681.8|12705.8|12681.8|12705.8|12681.8|12705.8|12681.8|1
1634040920000|2021-10-12 12:15:20|12703.3|12679.3|12710.5|12670.5|12710.5|12679.3|12700.8|12663.8|10
1634041140000|2021-10-12 12:19:00|||||||||1
1634041210000|2021-10-12 12:20:10|12709.6|12669.6|12710.5|12670.5|12710.5|12670.5|12709.6|12669.6|24
1634041230000|2021-10-12 12:20:30|||||||||3
1634041240000|2021-10-12 12:20:40|12703.3|12679.3|12703.3|12679.3|12703.3|12679.3|12703.3|12679.3|0
1634041250000|2021-10-12 12:20:50|12705.9|12681.9|12704.9|12680.9|12710.8|12686.8|12704.9|12680.9|3
1634041270000|2021-10-12 12:21:10|12705.8|12681.8|12705.8|12681.8|12707.4|12683.4|12705.8|12681.8|0
1634041310000|2021-10-12 12:21:50|||||||||2
1634041480000|2021-10-12 12:24:40|||||||||1
1634041650000|2021-10-12 12:27:30|||||||||1
1634041770000|2021-10-12 12:29:30|12708.3|12684.3|12708.3|12684.3|12708.3|12684.3|12708.3|12684.3|0
1634041820000|2021-10-12 12:30:20|12707.5|12683.5|12708.3|12684.3|12708.3|12684.3|12707.5|12683.5|4
1634041890000|2021-10-12 12:31:30|12707.5|12683.5|12705.8|12681.8|12707.5|12683.5|12705.8|12681.8|1
1634041990000|2021-10-12 12:33:10|12703.3|12679.3|12699.1|12675.1|12703.3|12679.3|12699.1|12675.1|3
1634042010000|2021-10-12 12:33:30|12695.8|12671.8|12695.8|12671.8|12695.8|12671.8|12695.8|12671.8|0
1634042120000|2021-10-12 12:35:20|12695|12671|12694.1|12670.1|12695|12671|12694.1|12670.1|1
1634042140000|2021-10-12 12:35:40|12689.1|12665.1|12689.1|12665.1|12689.1|12665.1|12689.1|12665.1|0
1634042160000|2021-10-12 12:36:00|12687.5|12663.5|12687.5|12663.5|12687.5|12663.5|12687.5|12663.5|1
1634042300000|2021-10-12 12:38:20|||||||||4
1634042330000|2021-10-12 12:38:50|||||||||3
1634042340000|2021-10-12 12:39:00|12685.9|12661.9|12684.1|12660.1|12685.9|12661.9|12684.1|12660.1|2
1634042350000|2021-10-12 12:39:10|12680|12656|12677.5|12653.5|12680|12656|12677.5|12653.5|5
1634042380000|2021-10-12 12:39:40|12676.6|12652.6|12674.1|12650.1|12676.6|12652.6|12674.1|12650.1|1
1634042430000|2021-10-12 12:40:30|12674.2|12650.2|12674.2|12650.2|12674.2|12650.2|12674.2|12650.2|0
1634042460000|2021-10-12 12:41:00|||||||||1
1634042680000|2021-10-12 12:44:40|||||||||34
1634042790000|2021-10-12 12:46:30|12669.2|12645.2|12659.2|12635.2|12669.2|12645.2|12659.2|12635.2|7
1634042800000|2021-10-12 12:46:40|12657.5|12633.5|12657.5|12633.5|12657.5|12633.5|12657.5|12633.5|0
1634042820000|2021-10-12 12:47:00|12659.2|12635.2|12659.2|12635.2|12659.2|12635.2|12659.2|12635.2|0
1634042840000|2021-10-12 12:47:20|||||||||1
1634043010000|2021-10-12 12:50:10|||||||||2
1634043100000|2021-10-12 12:51:40|12658.3|12634.3|12654.2|12630.2|12658.3|12634.3|12654.2|12630.2|5
1634043110000|2021-10-12 12:51:50|12652.5|12628.5|12644.2|12620.2|12652.5|12628.5|12644.2|12620.2|4
1634043160000|2021-10-12 12:52:40|||||||||3
1634043180000|2021-10-12 12:53:00|||||||||1
1634043280000|2021-10-12 12:54:40|||||||||4
1634043330000|2021-10-12 12:55:30|||||||||1
1634043350000|2021-10-12 12:55:50|12645.9|12621.9|12655|12631|12655.9|12631.9|12645.9|12621.9|13
1634043370000|2021-10-12 12:56:10|12655.1|12631.1|12655.1|12631.1|12655.1|12631.1|12655.1|12631.1|0
1634043520000|2021-10-12 12:58:40|12654.2|12630.2|12654.2|12630.2|12654.2|12630.2|12654.2|12630.2|0
1634043640000|2021-10-12 13:00:40|12651.7|12627.7|12651.7|12627.7|12651.7|12627.7|12651.7|12627.7|1
1634043690000|2021-10-12 13:01:30|||||||||2
1634043720000|2021-10-12 13:02:00|12648.4|12624.4|12646.7|12622.7|12648.4|12624.4|12646.7|12622.7|1
1634043740000|2021-10-12 13:02:20|12644.2|12620.2|12644.2|12620.2|12644.2|12620.2|12644.2|12620.2|0
1634043860000|2021-10-12 13:04:20|||||||||1
1634043870000|2021-10-12 13:04:30|||||||||2
1634043930000|2021-10-12 13:05:30|||||||||1
1634044030000|2021-10-12 13:07:10|||||||||1
1634044070000|2021-10-12 13:07:50|||||||||1
1634044200000|2021-10-12 13:10:00|||||||||2
1634044220000|2021-10-12 13:10:20|12639.2|12615.2|12637.5|12613.5|12639.2|12615.2|12637.5|12613.5|0
1634044230000|2021-10-12 13:10:30|12634.2|12610.2|12634.2|12610.2|12634.2|12610.2|12634.2|12610.2|0
1634044260000|2021-10-12 13:11:00|12635.1|12611.1|12634.2|12610.2|12635.1|12611.1|12634.2|12610.2|5
1634044270000|2021-10-12 13:11:10|12635.1|12611.1|12635.9|12611.9|12635.9|12611.9|12635.1|12611.1|1
1634044300000|2021-10-12 13:11:40|12635.1|12611.1|12635.1|12611.1|12635.1|12611.1|12635.1|12611.1|0
1634044370000|2021-10-12 13:12:50|12634.2|12610.2|12634.2|12610.2|12634.2|12610.2|12634.2|12610.2|1
1634044390000|2021-10-12 13:13:10|12634.3|12610.3|12634.3|12610.3|12634.3|12610.3|12634.3|12610.3|0
1634044440000|2021-10-12 13:14:00|||||||||1
1634044540000|2021-10-12 13:15:40|||||||||1
1634044570000|2021-10-12 13:16:10|||||||||2
1634044690000|2021-10-12 13:18:10|||||||||1
1634044700000|2021-10-12 13:18:20|||||||||1
1634044710000|2021-10-12 13:18:30|||||||||1
1634044870000|2021-10-12 13:21:10|||||||||1
1634044880000|2021-10-12 13:21:20|||||||||2
1634044910000|2021-10-12 13:21:50|||||||||1
1634045020000|2021-10-12 13:23:40|12629.3|12605.3|12627.6|12603.6|12629.3|12605.3|12627.6|12603.6|3
1634045030000|2021-10-12 13:23:50|12626.8|12602.8|12626.8|12602.8|12626.8|12602.8|12626.8|12602.8|0
1634045040000|2021-10-12 13:24:00|12625.1|12601.1|12625.1|12601.1|12625.1|12601.1|12625.1|12601.1|0
1634045050000|2021-10-12 13:24:10|12626|12602|12625.1|12601.1|12627.6|12603.6|12625.1|12601.1|1
1634045160000|2021-10-12 13:26:00|||||||||1
1634045210000|2021-10-12 13:26:50|||||||||1
1634045270000|2021-10-12 13:27:50|||||||||1
1634045340000|2021-10-12 13:29:00|12624.3|12600.3|12624.3|12600.3|12624.3|12600.3|12624.3|12600.3|0
1634045360000|2021-10-12 13:29:20|||||||||1
1634045380000|2021-10-12 13:29:40|||||||||1
1634045440000|2021-10-12 13:30:40|||||||||1
1634045470000|2021-10-12 13:31:10|||||||||3
1634045510000|2021-10-12 13:31:50|||||||||1
1634045550000|2021-10-12 13:32:30|||||||||2
1634045600000|2021-10-12 13:33:20|||||||||1
1634045660000|2021-10-12 13:34:20|||||||||2
1634045720000|2021-10-12 13:35:20|||||||||2
1634045740000|2021-10-12 13:35:40|||||||||1
1634045800000|2021-10-12 13:36:40|12621.8|12597.8|12614.3|12590.3|12621.8|12597.8|12614.3|12590.3|7
1634045810000|2021-10-12 13:36:50|||||||||3
1634045890000|2021-10-12 13:38:10|12615.2|12591.2|12615.2|12591.2|12615.2|12591.2|12615.2|12591.2|11
1634045900000|2021-10-12 13:38:20|12614.3|12590.3|12616|12592|12616|12592|12614.3|12590.3|2
1634046010000|2021-10-12 13:40:10|12615.2|12591.2|12615.2|12591.2|12615.2|12591.2|12615.2|12591.2|1
1634046060000|2021-10-12 13:41:00|12616.8|12592.8|12616.8|12592.8|12616.8|12592.8|12616.8|12592.8|2
1634046070000|2021-10-12 13:41:10|12615.2|12591.2|12615.2|12591.2|12615.2|12591.2|12615.2|12591.2|0
1634046090000|2021-10-12 13:41:30|12616.8|12592.8|12616.8|12592.8|12616.8|12592.8|12616.8|12592.8|0
1634046100000|2021-10-12 13:41:40|12615.2|12591.2|12615.2|12591.2|12615.2|12591.2|12615.2|12591.2|0
1634046120000|2021-10-12 13:42:00|12616.8|12592.8|12614.3|12590.3|12616.8|12592.8|12614.3|12590.3|0
1634046130000|2021-10-12 13:42:10|12613.5|12589.5|12614.3|12590.3|12614.3|12590.3|12611.8|12587.8|1
1634046150000|2021-10-12 13:42:30|12612.7|12588.7|12612.7|12588.7|12612.7|12588.7|12612.7|12588.7|0
1634046160000|2021-10-12 13:42:40|12611.8|12587.8|12611.8|12587.8|12611.8|12587.8|12611.8|12587.8|6
1634046230000|2021-10-12 13:43:50|||||||||1
1634046300000|2021-10-12 13:45:00|12611|12587|12611.8|12587.8|12611.8|12587.8|12611|12587|1
1634046340000|2021-10-12 13:45:40|12611.9|12587.9|12611.9|12587.9|12611.9|12587.9|12611.9|12587.9|0
1634046400000|2021-10-12 13:46:40|||||||||1
1634046510000|2021-10-12 13:48:30|||||||||1
1634046570000|2021-10-12 13:49:30|||||||||1
1634046620000|2021-10-12 13:50:20|12611|12587|12609.4|12585.4|12611|12587|12609.4|12585.4|0
1634046640000|2021-10-12 13:50:40|||||||||5
1634046740000|2021-10-12 13:52:20|||||||||2
1634046810000|2021-10-12 13:53:30|12604.4|12580.4|12604.4|12580.4|12604.4|12580.4|12604.4|12580.4|3
1634046900000|2021-10-12 13:55:00|||||||||1
1634046910000|2021-10-12 13:55:10|||||||||1
1634046920000|2021-10-12 13:55:20|||||||||1
1634046940000|2021-10-12 13:55:40|12596.9|12572.9|12594.4|12570.4|12596.9|12572.9|12594.4|12570.4|5
1634046990000|2021-10-12 13:56:30|12602.7|12578.7|12601.9|12577.9|12602.7|12578.7|12601.9|12577.9|8
1634047000000|2021-10-12 13:56:40|12598.6|12574.6|12601.9|12577.9|12601.9|12577.9|12598.6|12574.6|1
1634047020000|2021-10-12 13:57:00|12612.7|12588.7|12611.9|12587.9|12612.7|12588.7|12611.9|12587.9|2
1634047030000|2021-10-12 13:57:10|12612.7|12588.7|12612.7|12588.7|12612.7|12588.7|12612.7|12588.7|0
1634047080000|2021-10-12 13:58:00|||||||||2
1634047140000|2021-10-12 13:59:00|12611.9|12587.9|12611.9|12587.9|12611.9|12587.9|12611.9|12587.9|0
1634047150000|2021-10-12 13:59:10|12609.4|12585.4|12609.4|12585.4|12609.4|12585.4|12609.4|12585.4|0
1634047160000|2021-10-12 13:59:20|12610.2|12586.2|12611.1|12587.1|12611.1|12587.1|12610.2|12586.2|3
1634047170000|2021-10-12 13:59:30|12612.7|12588.7|12638.6|12614.6|12649.1|12614.6|12612.7|12588.7|9
1634047180000|2021-10-12 13:59:40|12644.1|12604.1|12644.1|12604.1|12644.1|12604.1|12644.1|12604.1|1
1634047190000|2021-10-12 13:59:50|12641.6|12601.6|12648.2|12588.2|12650.7|12601.6|12641.6|12588.2|0
1634047210000|2021-10-12 14:00:10|12649.9|12589.9|12649.9|12589.9|12649.9|12589.9|12649.9|12589.9|15
1634047270000|2021-10-12 14:01:10|12649|12589|12647.4|12587.4|12649|12589|12647.4|12587.4|0
1634047280000|2021-10-12 14:01:20|12636.5|12596.5|12631.5|12591.5|12644|12596.5|12631.5|12582.4|0
1634047290000|2021-10-12 14:01:30|12629.9|12589.9|12629.9|12589.9|12629.9|12589.9|12629.9|12589.9|1
1634047490000|2021-10-12 14:04:50|||||||||2
1634047900000|2021-10-12 14:11:40|12616|12592|12616|12592|12616|12592|12616|12592|1
1634047910000|2021-10-12 14:11:50|12597.8|12573.8|12597.8|12573.8|12597.8|12573.8|12597.8|12573.8|4
1634047920000|2021-10-12 14:12:00|||||||||2
1634047940000|2021-10-12 14:12:20|12607.8|12583.8|12607.8|12583.8|12607.8|12583.8|12607.8|12583.8|11
1634047950000|2021-10-12 14:12:30|12605.3|12581.3|12605.3|12581.3|12605.3|12581.3|12605.3|12581.3|0
1634048000000|2021-10-12 14:13:20|12607.8|12583.8|12607.8|12583.8|12607.8|12583.8|12607.8|12583.8|0
1634048010000|2021-10-12 14:13:30|12605.3|12581.3|12605.3|12581.3|12605.3|12581.3|12605.3|12581.3|0
1634048060000|2021-10-12 14:14:20|12612.8|12588.8|12605.3|12581.3|12612.8|12588.8|12605.3|12581.3|2
1634048100000|2021-10-12 14:15:00|||||||||1
1634048200000|2021-10-12 14:16:40|||||||||2
1634048270000|2021-10-12 14:17:50|||||||||1
1634048340000|2021-10-12 14:19:00|||||||||1
1634048410000|2021-10-12 14:20:10|||||||||1
1634048420000|2021-10-12 14:20:20|12603.6|12579.6|12600.3|12576.3|12603.6|12579.6|12600.3|12576.3|0
1634048430000|2021-10-12 14:20:30|12598.7|12574.7|12598.7|12574.7|12598.7|12574.7|12598.7|12574.7|5
1634048440000|2021-10-12 14:20:40|||||||||2
1634048460000|2021-10-12 14:21:00|12600.3|12576.3|12600.3|12576.3|12600.3|12576.3|12600.3|12576.3|0
1634048520000|2021-10-12 14:22:00|12596.2|12572.2|12596.2|12572.2|12596.2|12572.2|12596.2|12572.2|0
1634048550000|2021-10-12 14:22:30|||||||||9
1634048560000|2021-10-12 14:22:40|||||||||1
1634048630000|2021-10-12 14:23:50|||||||||6
1634048650000|2021-10-12 14:24:10|12600.3|12576.3|12602.9|12578.9|12602.9|12578.9|12600.3|12576.3|13
1634048670000|2021-10-12 14:24:30|12604.5|12580.5|12604.5|12580.5|12604.5|12580.5|12604.5|12580.5|0
1634048770000|2021-10-12 14:26:10|12603.7|12579.7|12603.7|12579.7|12603.7|12579.7|12603.7|12579.7|1
1634048890000|2021-10-12 14:28:10|12604.5|12580.5|12604.5|12580.5|12604.5|12580.5|12604.5|12580.5|2
1634048930000|2021-10-12 14:28:50|12603.7|12579.7|12597.8|12573.8|12609.2|12579.7|12597.8|12569.2|4
1634048940000|2021-10-12 14:29:00|12596.1|12572.1|12592.8|12568.8|12596.1|12572.1|12592.8|12568.8|2
1634048950000|2021-10-12 14:29:10|12590.3|12566.3|12590.3|12566.3|12590.3|12566.3|12590.3|12566.3|0
1634048960000|2021-10-12 14:29:20|12587.8|12563.8|12587.8|12563.8|12587.8|12563.8|12587.8|12563.8|4
1634048970000|2021-10-12 14:29:30|12584.5|12560.5|12584.5|12560.5|12584.5|12560.5|12584.5|12560.5|4
1634048980000|2021-10-12 14:29:40|12579.5|12555.5|12579.5|12555.5|12579.5|12555.5|12579.5|12555.5|6
1634049020000|2021-10-12 14:30:20|12600.3|12576.3|12597.8|12573.8|12600.3|12576.3|12597.8|12573.8|23
1634049090000|2021-10-12 14:31:30|||||||||5
1634049100000|2021-10-12 14:31:40|||||||||5
1634049110000|2021-10-12 14:31:50|12598.7|12574.7|12599.5|12575.5|12600.3|12576.3|12598.7|12574.7|0
1634049310000|2021-10-12 14:35:10|12596.2|12572.2|12596.2|12572.2|12596.2|12572.2|12596.2|12572.2|10
1634049400000|2021-10-12 14:36:40|||||||||2
1634049510000|2021-10-12 14:38:30|12594.5|12570.5|12591.2|12567.2|12594.5|12570.5|12591.2|12567.2|2
1634049550000|2021-10-12 14:39:10|12598.7|12574.7|12598.7|12574.7|12598.7|12574.7|12598.7|12574.7|8
1634049600000|2021-10-12 14:40:00|12596.2|12572.2|12596.2|12572.2|12596.2|12572.2|12596.2|12572.2|0
1634049610000|2021-10-12 14:40:10|||||||||2
1634049620000|2021-10-12 14:40:20|||||||||1
1634049700000|2021-10-12 14:41:40|||||||||1
1634049710000|2021-10-12 14:41:50|12595.4|12571.4|12593.7|12569.7|12595.4|12571.4|12593.7|12569.7|0
1634049720000|2021-10-12 14:42:00|||||||||1
1634049740000|2021-10-12 14:42:20|12595|12555|12595.9|12555.9|12595.9|12560.5|12584.5|12555|3
1634049760000|2021-10-12 14:42:40|12595|12555|12595.9|12555.9|12595.9|12555.9|12595|12555|0
1634049780000|2021-10-12 14:43:00|12589.6|12565.6|12592.9|12568.9|12592.9|12568.9|12589.6|12565.6|1
1634049790000|2021-10-12 14:43:10|12593.7|12569.7|12592.9|12568.9|12593.7|12569.7|12592.9|12568.9|0
1634049800000|2021-10-12 14:43:20|12593.7|12569.7|12596.2|12572.2|12596.2|12572.2|12593.7|12569.7|3
1634049810000|2021-10-12 14:43:30|12609.2|12569.2|12603.7|12579.7|12609.2|12579.7|12603.7|12569.2|4
1634049830000|2021-10-12 14:43:50|12610.9|12570.9|12600.4|12576.4|12610.9|12578.9|12600.4|12570.9|0
1634049870000|2021-10-12 14:44:30|||||||||1
1634049970000|2021-10-12 14:46:10|12605.9|12565.9|12600.4|12576.4|12605.9|12576.4|12600.4|12565.9|0
1634050150000|2021-10-12 14:49:10|12597.8|12573.8|12592.9|12568.9|12597.8|12573.8|12592|12568|1
1634050160000|2021-10-12 14:49:20|12590.4|12566.4|12590.4|12566.4|12590.4|12566.4|12590.4|12566.4|0
1634050190000|2021-10-12 14:49:50|||||||||4
1634050360000|2021-10-12 14:52:40|||||||||1
1634050390000|2021-10-12 14:53:10|12589.6|12565.6|12587.9|12563.9|12589.6|12565.6|12587.9|12563.9|0
1634050480000|2021-10-12 14:54:40|||||||||13
1634050490000|2021-10-12 14:54:50|||||||||2
1634050790000|2021-10-12 14:59:50|12557.9|12533.9|12558.8|12534.8|12558.8|12534.8|12557.9|12533.9|26
1634050800000|2021-10-12 15:00:00|12557.9|12533.9|12557.9|12533.9|12557.9|12533.9|12557.9|12533.9|3
1634050830000|2021-10-12 15:00:30|||||||||1
1634050860000|2021-10-12 15:01:00|12555.4|12531.4|12555.4|12531.4|12555.4|12531.4|12555.4|12531.4|3
1634050890000|2021-10-12 15:01:30|12554.6|12530.6|12554.6|12530.6|12554.6|12530.6|12554.6|12530.6|0
1634050920000|2021-10-12 15:02:00|||||||||9
1634050940000|2021-10-12 15:02:20|12551.3|12527.3|12550.4|12526.4|12551.3|12527.3|12550.4|12526.4|9
1634050950000|2021-10-12 15:02:30|12551.3|12527.3|12552.1|12528.1|12552.1|12528.1|12551.3|12527.3|1
1634050960000|2021-10-12 15:02:40|12553|12529|12581|12541|12581|12541.5|12553|12529|9
1634050970000|2021-10-12 15:02:50|12575.5|12551.5|12575.5|12551.5|12575.5|12551.5|12575.5|12551.5|0
1634051000000|2021-10-12 15:03:20|12581.3|12557.3|12585.5|12561.5|12585.5|12561.5|12581.3|12557.3|1
1634051010000|2021-10-12 15:03:30|12592.6|12552.6|12585.5|12561.5|12592.6|12561.5|12585.5|12552.6|0
1634051060000|2021-10-12 15:04:20|12583.8|12559.8|12588.4|12548.4|12588.4|12559.8|12583.8|12548.4|1
1634051070000|2021-10-12 15:04:30|12599.3|12539.3|12588.4|12548.4|12599.3|12548.4|12588.4|12539.3|0
1634051110000|2021-10-12 15:05:10|12587.6|12547.6|12572.9|12548.9|12587.6|12554.7|12572.9|12547.6|2
1634051120000|2021-10-12 15:05:20|12572.1|12548.1|12570.4|12546.4|12572.1|12548.1|12570.4|12546.4|0
1634051130000|2021-10-12 15:05:30|12568.7|12544.7|12557.9|12533.9|12568.7|12544.7|12557.9|12533.9|2
1634051140000|2021-10-12 15:05:40|12556.3|12532.3|12556.3|12532.3|12556.3|12532.3|12556.3|12532.3|0
1634051150000|2021-10-12 15:05:50|12555.4|12531.4|12555.4|12531.4|12555.4|12531.4|12555.4|12531.4|0
1634051280000|2021-10-12 15:08:00|12555.5|12531.5|12555.5|12531.5|12555.5|12531.5|12555.5|12531.5|0
1634051290000|2021-10-12 15:08:10|12550.5|12526.5|12551.3|12527.3|12551.3|12527.3|12549.6|12525.6|2
1634051300000|2021-10-12 15:08:20|12552.1|12528.1|12552.1|12528.1|12552.1|12528.1|12552.1|12528.1|1
1634051310000|2021-10-12 15:08:30|12564.6|12540.6|12574.3|12534.3|12574.3|12540.6|12564.6|12534.3|3
1634051320000|2021-10-12 15:08:40|12577.6|12537.6|12577.6|12537.6|12577.6|12537.6|12577.6|12537.6|0
1634051350000|2021-10-12 15:09:10|12577.7|12537.7|12577.7|12537.7|12577.7|12537.7|12577.7|12537.7|0
1634051390000|2021-10-12 15:09:50|12573.8|12549.8|12573.8|12549.8|12573.8|12549.8|12573.8|12549.8|0
1634051410000|2021-10-12 15:10:10|12584.3|12524.3|12575.2|12535.2|12584.3|12535.2|12575.2|12524.3|1
1634051420000|2021-10-12 15:10:20|||||||||2
1634051440000|2021-10-12 15:10:40|12574.3|12534.3|12572.6|12532.6|12574.3|12534.3|12572.6|12532.6|0
1634051470000|2021-10-12 15:11:10|12565.5|12541.5|12565.5|12541.5|12565.5|12541.5|12565.5|12541.5|0
1634051500000|2021-10-12 15:11:40|12572.6|12532.6|12562.1|12538.1|12572.6|12538.1|12562.1|12532.6|0
1634051550000|2021-10-12 15:12:30|12559.6|12535.6|12559.6|12535.6|12560.5|12536.5|12559.6|12535.6|0
1634051560000|2021-10-12 15:12:40|12557.1|12533.1|12557.1|12533.1|12557.1|12533.1|12557.1|12533.1|0
1634051570000|2021-10-12 15:12:50|12554.6|12530.6|12554.6|12530.6|12554.6|12530.6|12554.6|12530.6|1
1634051750000|2021-10-12 15:15:50|12557.2|12533.2|12562.2|12538.2|12569.7|12545.7|12557.2|12533.2|19
1634051760000|2021-10-12 15:16:00|12564.7|12540.7|12568|12544|12568|12544|12564.7|12540.7|1
1634051770000|2021-10-12 15:16:10|12572.3|12548.3|12599.3|12539.3|12599.3|12560.7|12572.3|12539.3|5
1634051790000|2021-10-12 15:16:30|12594.3|12534.3|12583.5|12543.5|12594.3|12543.5|12583.5|12534.3|0
1634051800000|2021-10-12 15:16:40|12592.6|12532.6|12590.1|12530.1|12592.6|12532.6|12590.1|12530.1|1
1634051810000|2021-10-12 15:16:50|12591|12531|12581.8|12541.8|12591|12541.8|12581.8|12531|0
1634051870000|2021-10-12 15:17:50|12581|12541|12576.8|12536.8|12581|12541|12576.8|12536.8|0
1634051880000|2021-10-12 15:18:00|12574.3|12534.3|12574.3|12534.3|12574.3|12534.3|12574.3|12534.3|0
1634051940000|2021-10-12 15:19:00|12567.2|12543.2|12567.2|12543.2|12567.2|12543.2|12567.2|12543.2|0
1634051990000|2021-10-12 15:19:50|12565.5|12541.5|12563.8|12539.8|12565.5|12541.5|12563.8|12539.8|1
1634052000000|2021-10-12 15:20:00|12562.2|12538.2|12558.8|12534.8|12567.6|12538.2|12557.1|12527.6|1
1634052010000|2021-10-12 15:20:10|12557.1|12533.1|12557.1|12533.1|12557.1|12533.1|12557.1|12533.1|0
1634052180000|2021-10-12 15:23:00|12554.6|12530.6|12554.6|12530.6|12554.6|12530.6|12554.6|12530.6|0
1634052200000|2021-10-12 15:23:20|12553.8|12529.8|12551.3|12527.3|12553.8|12529.8|12551.3|12527.3|4
1634052210000|2021-10-12 15:23:30|12549.6|12525.6|12549.6|12525.6|12549.6|12525.6|12549.6|12525.6|0
1634052220000|2021-10-12 15:23:40|12549.7|12525.7|12549.7|12525.7|12549.7|12525.7|12549.7|12525.7|0
1634052240000|2021-10-12 15:24:00|12556.3|12532.3|12569.3|12529.3|12569.3|12536.5|12556.3|12529.3|12
1634052250000|2021-10-12 15:24:10|12565.5|12541.5|12565.5|12541.5|12565.5|12541.5|12565.5|12541.5|4
1634052290000|2021-10-12 15:24:50|12576.8|12536.8|12576.8|12536.8|12576.8|12536.8|12576.8|12536.8|0
1634052300000|2021-10-12 15:25:00|12570.5|12546.5|12570.5|12546.5|12570.5|12546.5|12570.5|12546.5|0
1634052400000|2021-10-12 15:26:40|12570.6|12546.6|12570.6|12546.6|12570.6|12546.6|12570.6|12546.6|0
1634052510000|2021-10-12 15:28:30|12573.1|12549.1|12591.4|12567.4|12594.4|12567.4|12573.1|12549.1|14
1634052520000|2021-10-12 15:28:40|12593.9|12569.9|12611.4|12587.4|12611.4|12587.4|12593.9|12569.9|4
1634052530000|2021-10-12 15:28:50|12612.2|12588.2|12666.9|12606.9|12675.2|12615.2|12612.2|12587.9|8
1634052540000|2021-10-12 15:29:00|12667.7|12607.7|12678.6|12618.6|12678.6|12618.6|12666.9|12606.9|1
1634052550000|2021-10-12 15:29:10|12677.7|12617.7|12669.4|12609.4|12677.7|12617.7|12669.4|12609.4|2
1634052560000|2021-10-12 15:29:20|12668.6|12608.6|12671.1|12611.1|12671.1|12611.1|12668.6|12608.6|3
1634052680000|2021-10-12 15:31:20|12671.9|12611.9|12673.6|12613.6|12673.6|12613.6|12671.9|12611.9|2
1634052690000|2021-10-12 15:31:30|12674.4|12614.4|12676.1|12616.1|12676.1|12616.1|12674.4|12614.4|0
1634052720000|2021-10-12 15:32:00|12665.2|12605.2|12650.2|12610.2|12666.1|12610.2|12650.2|12605.2|2
1634052840000|2021-10-12 15:34:00|12657.7|12597.7|12657.7|12597.7|12657.7|12597.7|12657.7|12597.7|0
1634052850000|2021-10-12 15:34:10|12646.9|12606.9|12646.9|12606.9|12646.9|12606.9|12646.9|12606.9|0
1634052900000|2021-10-12 15:35:00|12641.4|12617.4|12648.9|12624.9|12648.9|12624.9|12641.4|12617.4|2
1634052910000|2021-10-12 15:35:10|12646.4|12622.4|12650.6|12626.6|12656.1|12626.6|12646.4|12616.1|1
1634052920000|2021-10-12 15:35:20|12653.1|12629.1|12686.1|12626.1|12686.1|12629.1|12653.1|12625.2|3
1634052930000|2021-10-12 15:35:30|12687.7|12627.7|12687.7|12627.7|12687.7|12627.7|12687.7|12627.7|0
1634052940000|2021-10-12 15:35:40|12686|12626|12677.7|12617.7|12686|12626|12677.7|12617.7|0
1634052950000|2021-10-12 15:35:50|12676.9|12616.9|12680.2|12620.2|12680.2|12620.2|12676.9|12616.9|0
1634052960000|2021-10-12 15:36:00|12681.9|12621.9|12682.7|12622.7|12682.7|12622.7|12681.9|12621.9|0
1634052990000|2021-10-12 15:36:30|12681|12621|12676.1|12616.1|12681|12621|12676.1|12616.1|0
1634053000000|2021-10-12 15:36:40|12677.7|12617.7|12677.7|12617.7|12677.7|12617.7|12677.7|12617.7|0
1634053170000|2021-10-12 15:39:30|12679.4|12619.4|12676|12616|12679.4|12619.4|12676|12616|7
1634053180000|2021-10-12 15:39:40|12673.5|12613.5|12673.5|12613.5|12673.5|12613.5|12673.5|12613.5|14
1634053190000|2021-10-12 15:39:50|12671|12611|12671|12611|12671|12611|12671|12611|3
1634053200000|2021-10-12 15:40:00|12658.5|12618.5|12658.5|12618.5|12658.5|12618.5|12658.5|12618.5|0
1634053210000|2021-10-12 15:40:10|||||||||3
1634053230000|2021-10-12 15:40:30|12669.4|12609.4|12691|12631|12691|12637.4|12657.2|12609.4|4
1634053240000|2021-10-12 15:40:40|12691.9|12631.9|12711.1|12671.1|12711.1|12671.1|12684.7|12631.9|2
1634053250000|2021-10-12 15:40:50|12711.9|12671.9|12720.2|12680.2|12729.4|12694.1|12711.9|12666.1|3
1634053310000|2021-10-12 15:41:50|12721.1|12681.1|12721.1|12681.1|12721.1|12681.1|12721.1|12681.1|1
1634053450000|2021-10-12 15:44:10|12712.3|12688.3|12712.3|12688.3|12712.3|12688.3|12712.3|12688.3|0
1634053460000|2021-10-12 15:44:20|12714.8|12690.8|12718.1|12694.1|12718.1|12694.1|12714.8|12690.8|2
1634053470000|2021-10-12 15:44:30|12723.2|12699.2|12764.5|12724.5|12766.1|12724.5|12723.2|12699.2|8
1634053480000|2021-10-12 15:44:40|12784.4|12724.4|12778.9|12754.9|12784.4|12754.9|12773.1|12724.4|2
1634053490000|2021-10-12 15:44:50|12781.4|12757.4|12835.3|12775.3|12855.3|12795.3|12781.4|12757.4|8
1634053500000|2021-10-12 15:45:00|12833.6|12773.6|12856.1|12796.1|12862.8|12822.8|12832.8|12772.8|1
1634053510000|2021-10-12 15:45:10|12833.6|12773.6|12838.6|12778.6|12838.6|12778.6|12831.1|12771.1|1
1634053520000|2021-10-12 15:45:20|12839.5|12779.5|12850.3|12790.3|12850.3|12790.3|12839.5|12779.5|0
1634053530000|2021-10-12 15:45:30|12847.8|12787.8|12847.8|12787.8|12847.8|12787.8|12847.8|12787.8|0
1634053550000|2021-10-12 15:45:50|12838.6|12778.6|12818.6|12758.6|12838.6|12778.6|12818.6|12758.6|9
1634053560000|2021-10-12 15:46:00|12816.9|12756.9|12806.1|12746.1|12816.9|12756.9|12806.1|12746.1|2
1634053580000|2021-10-12 15:46:20|12808.6|12748.6|12811.9|12751.9|12816.1|12756.1|12808.6|12748.6|0
1634053590000|2021-10-12 15:46:30|12808.6|12748.6|12818.6|12758.6|12818.6|12758.6|12806.1|12746.1|0
1634053610000|2021-10-12 15:46:50|12817.8|12757.8|12817.8|12757.8|12817.8|12757.8|12817.8|12757.8|0
1634053620000|2021-10-12 15:47:00|12816.9|12756.9|12811.1|12751.1|12816.9|12756.9|12808.6|12748.6|0
1634053630000|2021-10-12 15:47:10|12806.1|12746.1|12807.8|12747.8|12807.8|12747.8|12806.1|12746.1|0
1634053670000|2021-10-12 15:47:50|12808.6|12748.6|12811.1|12751.1|12811.1|12751.1|12808.6|12748.6|0
1634053680000|2021-10-12 15:48:00|12813.6|12753.6|12813.6|12753.6|12813.6|12753.6|12813.6|12753.6|0
1634053690000|2021-10-12 15:48:10|12815.3|12755.3|12814.4|12754.4|12815.3|12755.3|12814.4|12754.4|2
1634053700000|2021-10-12 15:48:20|12813.6|12753.6|12809.4|12749.4|12813.6|12753.6|12809.4|12749.4|0
1634053740000|2021-10-12 15:49:00|12784.4|12724.4|12781.9|12721.9|12784.4|12724.4|12781.9|12721.9|0
1634053750000|2021-10-12 15:49:10|12781.1|12721.1|12782|12722|12782.8|12722.8|12779.4|12719.4|1
1634053770000|2021-10-12 15:49:30|12783.6|12723.6|12783.6|12723.6|12783.6|12723.6|12783.6|12723.6|0
1634053780000|2021-10-12 15:49:40|12782.8|12722.8|12782.8|12722.8|12782.8|12722.8|12782.8|12722.8|0
1634053790000|2021-10-12 15:49:50|12780.3|12720.3|12784.4|12724.4|12784.4|12724.4|12780.3|12720.3|0
1634053830000|2021-10-12 15:50:30|12759.7|12735.7|12759.7|12735.7|12759.7|12735.7|12759.7|12735.7|7
1634053840000|2021-10-12 15:50:40|12748.1|12724.1|12748.1|12724.1|12748.1|12724.1|12748.1|12724.1|0
1634053870000|2021-10-12 15:51:10|12747.2|12723.2|12746.4|12722.4|12747.2|12723.2|12746.4|12722.4|2
1634053890000|2021-10-12 15:51:30|||||||||3
1634053930000|2021-10-12 15:52:10|12748.1|12724.1|12748.1|12724.1|12748.1|12724.1|12748.1|12724.1|0
1634053940000|2021-10-12 15:52:20|12735.6|12711.6|12735.6|12711.6|12735.6|12711.6|12735.6|12711.6|3
1634053960000|2021-10-12 15:52:40|12734.7|12710.7|12725.6|12701.6|12734.7|12710.7|12725.6|12701.6|1
1634053980000|2021-10-12 15:53:00|12718.1|12694.1|12718.1|12694.1|12718.1|12694.1|12718.1|12694.1|0
1634054010000|2021-10-12 15:53:30|12706.1|12666.1|12706.1|12666.1|12706.1|12666.1|12706.1|12666.1|2
1634054110000|2021-10-12 15:55:10|12704.4|12664.4|12695.6|12671.6|12704.4|12671.6|12695.6|12664.4|4
1634054130000|2021-10-12 15:55:30|||||||||1
1634054170000|2021-10-12 15:56:10|12698.9|12674.9|12735.3|12675.3|12735.3|12679.1|12698.9|12674.9|10
1634054180000|2021-10-12 15:56:20|12728.1|12704.1|12728.9|12704.9|12728.9|12704.9|12728.1|12704.1|0
1634054200000|2021-10-12 15:56:40|12733.6|12673.6|12703.9|12679.9|12733.6|12679.9|12703.9|12666.1|7
1634054220000|2021-10-12 15:57:00|12695.6|12671.6|12693.9|12669.9|12695.6|12671.6|12693.9|12669.9|2
1634054230000|2021-10-12 15:57:10|12695.6|12671.6|12693.9|12669.9|12695.6|12671.6|12693.9|12669.9|3
1634054250000|2021-10-12 15:57:30|12708.6|12648.6|12673.9|12649.9|12708.6|12649.9|12673.9|12648.6|0
1634054260000|2021-10-12 15:57:40|12681.1|12641.1|12679.4|12639.4|12681.1|12641.1|12679.4|12639.4|2
1634054270000|2021-10-12 15:57:50|12668.9|12644.9|12668.9|12644.9|12668.9|12644.9|12668.9|12644.9|0
1634054310000|2021-10-12 15:58:30|12669|12645|12664|12640|12676.1|12645|12664|12634.5|4
1634054340000|2021-10-12 15:59:00|12675.6|12651.6|12675.6|12651.6|12675.6|12651.6|12675.6|12651.6|3
1634054360000|2021-10-12 15:59:20|12681.1|12641.1|12681.1|12641.1|12681.1|12641.1|12681.1|12641.1|0
1634054370000|2021-10-12 15:59:30|12676.1|12636.1|12698.6|12638.6|12698.6|12638.6|12676.1|12633.6|2
1634054380000|2021-10-12 15:59:40|12697|12637|12675.3|12635.3|12697|12637|12675.3|12635.3|0
1634054400000|2021-10-12 16:00:00|12681.1|12621.1|12681.1|12621.1|12681.1|12621.1|12681.1|12621.1|1
1634054440000|2021-10-12 16:00:40|12681.2|12621.2|12681.2|12621.2|12681.2|12621.2|12681.2|12621.2|0
1634054460000|2021-10-12 16:01:00|12670.7|12646.7|12670.7|12646.7|12670.7|12646.7|12670.7|12646.7|0
1634054510000|2021-10-12 16:01:50|12673.7|12633.7|12673.7|12633.7|12673.7|12633.7|12673.7|12633.7|1
1634054520000|2021-10-12 16:02:00|12681.2|12621.2|12682|12622|12682|12622|12679.5|12619.5|4
1634054530000|2021-10-12 16:02:10|12681.1|12621.1|12682|12622|12682|12622|12679.5|12619.5|0
1634054570000|2021-10-12 16:02:50|12689.5|12629.5|12689.5|12629.5|12689.5|12629.5|12689.5|12629.5|0
1634054580000|2021-10-12 16:03:00|12681.2|12641.2|12749.5|12689.5|12751.1|12691.1|12674|12641.2|4
1634054590000|2021-10-12 16:03:10|12754.5|12694.5|12767|12707|12767|12707|12754.5|12694.5|1
1634054630000|2021-10-12 16:03:50|12762|12702|12762|12702|12762|12702|12762|12702|0
1634054650000|2021-10-12 16:04:10|12765.3|12705.3|12765.3|12705.3|12765.3|12705.3|12765.3|12705.3|0
1634054660000|2021-10-12 16:04:20|12767|12707|12765.3|12705.3|12767|12707|12765.3|12705.3|10
1634054670000|2021-10-12 16:04:30|||||||||1
1634054680000|2021-10-12 16:04:40|12766.1|12706.1|12765.3|12705.3|12766.1|12706.1|12765.3|12705.3|0
1634054700000|2021-10-12 16:05:00|12760.3|12700.3|12757|12717|12760.3|12717|12752.8|12700.3|0
1634054770000|2021-10-12 16:06:10|||||||||4
1634054790000|2021-10-12 16:06:30|12755.3|12715.3|12755.3|12715.3|12755.3|12715.3|12755.3|12715.3|2
1634054800000|2021-10-12 16:06:40|12757|12717|12757|12717|12757|12717|12757|12717|0
1634054830000|2021-10-12 16:07:10|12751.5|12727.5|12756.5|12732.5|12756.5|12732.5|12751.5|12727.5|1
1634054840000|2021-10-12 16:07:20|12759|12735|12759|12735|12759|12735|12759|12735|2
1634054850000|2021-10-12 16:07:30|12763.1|12739.1|12791.1|12751.1|12794.5|12751.1|12763.1|12734.5|3
1634054860000|2021-10-12 16:07:40|12792|12752|12821.1|12761.1|12821.1|12761.1|12792|12751.1|6
1634054870000|2021-10-12 16:07:50|12822|12762|12821.1|12761.1|12823.6|12763.6|12813.6|12753.6|4
1634054880000|2021-10-12 16:08:00|12820.3|12760.3|12832.8|12772.8|12832.8|12782|12819.5|12759.5|7
1634054890000|2021-10-12 16:08:10|12817.4|12793.4|12829|12805|12830.3|12805|12815.7|12769.5|7
1634054900000|2021-10-12 16:08:20|12828.1|12804.1|12832.3|12808.3|12832.3|12808.3|12828.1|12804.1|2
1634054910000|2021-10-12 16:08:30|12830.6|12806.6|12830.6|12806.6|12830.6|12806.6|12830.6|12806.6|0
1634054960000|2021-10-12 16:09:20|12829.8|12805.8|12829.8|12805.8|12829.8|12805.8|12829.8|12805.8|1
1634054970000|2021-10-12 16:09:30|12830.6|12806.6|12830.6|12806.6|12830.6|12806.6|12830.6|12806.6|3
1634054980000|2021-10-12 16:09:40|12833.2|12809.2|12842.3|12818.3|12842.3|12818.3|12833.2|12809.2|2
1634054990000|2021-10-12 16:09:50|12843.1|12819.1|12844.8|12820.8|12844.8|12820.8|12843.1|12819.1|2
1634055000000|2021-10-12 16:10:00|12846.5|12822.5|12853.1|12829.1|12853.1|12829.1|12844.8|12820.8|5
1634055010000|2021-10-12 16:10:10|12854|12830|12855.6|12831.6|12856.5|12832.5|12854|12830|3
1634055020000|2021-10-12 16:10:20|12860.6|12836.6|12860.6|12836.6|12860.6|12836.6|12860.6|12836.6|2
1634055030000|2021-10-12 16:10:30|12869.5|12829.5|12869.5|12829.5|12869.5|12829.5|12869.5|12829.5|0
1634055040000|2021-10-12 16:10:40|12864.9|12840.9|12875.6|12851.6|12875.6|12851.6|12864.9|12840.9|3
1634055050000|2021-10-12 16:10:50|12882.3|12858.3|12882.3|12858.3|12882.3|12858.3|12882.3|12858.3|2
1634055060000|2021-10-12 16:11:00|12879.8|12855.8|12894.8|12870.8|12894.8|12870.8|12879.8|12855.8|11
1634055070000|2021-10-12 16:11:10|12895.6|12871.6|12895.6|12871.6|12895.6|12871.6|12895.6|12871.6|1
1634055080000|2021-10-12 16:11:20|12894|12870|12895.6|12871.6|12895.6|12871.6|12894|12870|2
1634055110000|2021-10-12 16:11:50|12930.3|12890.3|12923.1|12899.1|12936.1|12903.3|12923.1|12890.3|3
1634055120000|2021-10-12 16:12:00|12924|12900|12919|12895|12927.8|12900|12919|12887.8|6
1634055130000|2021-10-12 16:12:10|12917.3|12893.3|12917.3|12893.3|12917.3|12893.3|12917.3|12893.3|0
1634055150000|2021-10-12 16:12:30|12914.8|12890.8|12914.8|12890.8|12914.8|12890.8|12912.3|12888.3|6
1634055160000|2021-10-12 16:12:40|12917.3|12893.3|12917.3|12893.3|12917.3|12893.3|12917.3|12893.3|8
1634055170000|2021-10-12 16:12:50|12918.1|12894.1|12933.6|12893.6|12942.8|12894.1|12917.3|12882.8|1
1634055180000|2021-10-12 16:13:00|12942.8|12882.8|12977|12917|12982.8|12951.6|12930.3|12882.8|21
1634055190000|2021-10-12 16:13:10|12977.8|12917.8|12973.6|12913.6|12977.8|12917.8|12971.1|12911.1|0
1634055200000|2021-10-12 16:13:20|12970.3|12910.3|12970.3|12910.3|12971.1|12911.1|12970.3|12910.3|0
1634055210000|2021-10-12 16:13:30|12963.6|12903.6|12912.3|12888.3|12964.5|12912.3|12912.3|12888.3|7
1634055220000|2021-10-12 16:13:40|||||||||2
1634055270000|2021-10-12 16:14:30|||||||||1
1634055280000|2021-10-12 16:14:40|||||||||2
1634055320000|2021-10-12 16:15:20|||||||||7
1634055340000|2021-10-12 16:15:40|12914|12890|12917.3|12893.3|12917.3|12893.3|12914|12890|9
1634055350000|2021-10-12 16:15:50|12926.2|12886.2|12943.7|12903.7|12949.5|12903.7|12926.2|12882.8|0
1634055360000|2021-10-12 16:16:00|12956.2|12896.2|12962.9|12902.9|12962.9|12902.9|12956.2|12896.2|0
1634055370000|2021-10-12 16:16:10|12973.7|12913.7|12981.2|12921.2|12981.2|12921.2|12973.7|12913.7|0
1634055430000|2021-10-12 16:17:10|12980.3|12920.3|12980.3|12920.3|12980.3|12920.3|12980.3|12920.3|0
1634055450000|2021-10-12 16:17:30|12977.8|12917.8|12977.8|12917.8|12977.8|12917.8|12977.8|12917.8|0
1634055460000|2021-10-12 16:17:40|12975.3|12915.3|12975.3|12915.3|12975.3|12915.3|12975.3|12915.3|0
1634055470000|2021-10-12 16:17:50|12960.3|12920.3|12960.3|12920.3|12960.3|12920.3|12960.3|12920.3|0
1634055480000|2021-10-12 16:18:00|12962.8|12902.8|12968.7|12928.7|12976.2|12928.7|12962.8|12902.8|10
1634055490000|2021-10-12 16:18:10|12979.5|12919.5|12973.7|12933.7|12979.5|12933.7|12973.7|12919.5|0
1634055500000|2021-10-12 16:18:20|12972.8|12932.8|12978.7|12938.7|12978.7|12938.7|12971.2|12931.2|3
1634055540000|2021-10-12 16:19:00|12978.2|12954.2|12973.2|12949.2|12978.2|12954.2|12973.2|12949.2|0
1634055550000|2021-10-12 16:19:10|12975.3|12935.3|12978.7|12918.7|12978.7|12935.3|12975.3|12918.7|1
1634055570000|2021-10-12 16:19:30|||||||||1
1634055580000|2021-10-12 16:19:40|12977.8|12917.8|12978.7|12918.7|12978.7|12918.7|12977.8|12917.8|0
1634055600000|2021-10-12 16:20:00|12977|12917|12977|12917|12977|12917|12977|12917|0
1634055660000|2021-10-12 16:21:00|12974.8|12950.8|12972.3|12948.3|12974.8|12950.8|12972.3|12948.3|0
1634055670000|2021-10-12 16:21:10|12979|12955|12979.8|12955.8|12979.8|12955.8|12976.5|12952.5|4
1634055680000|2021-10-12 16:21:20|12980.7|12956.7|13037.8|12977.8|13037.8|12982.5|12980.7|12954.5|5
1634055690000|2021-10-12 16:21:30|13036.2|12976.2|13057.8|12997.8|13065.3|13005.3|13036.2|12976.2|10
1634055710000|2021-10-12 16:21:50|13047.8|12987.8|13047.8|12987.8|13048.7|12988.7|13047.8|12987.8|1
1634055720000|2021-10-12 16:22:00|13045.3|12985.3|13043.7|12983.7|13046.2|12986.2|13042.8|12982.8|0
1634055730000|2021-10-12 16:22:10|13041.2|12981.2|13037.8|12977.8|13041.2|12981.2|13037.8|12977.8|0
1634055750000|2021-10-12 16:22:30|13021.2|12961.2|13021.2|12961.2|13021.2|12961.2|13021.2|12961.2|0
1634055780000|2021-10-12 16:23:00|13013.7|12953.7|13013.7|12953.7|13013.7|12953.7|13013.7|12953.7|0
1634055800000|2021-10-12 16:23:20|13012.8|12952.8|13013.7|12953.7|13013.7|12953.7|13012.8|12952.8|0
1634055810000|2021-10-12 16:23:30|13016.2|12956.2|13021.2|12961.2|13021.2|12961.2|13016.2|12956.2|1
1634055820000|2021-10-12 16:23:40|13012|12972|13013.7|12973.7|13013.7|12973.7|13012|12972|1
1634055830000|2021-10-12 16:23:50|||||||||1
1634055860000|2021-10-12 16:24:20|13012.3|12988.3|13012.3|12988.3|13012.3|12988.3|13012.3|12988.3|2
1634055880000|2021-10-12 16:24:40|||||||||2
1634055890000|2021-10-12 16:24:50|||||||||1
1634055900000|2021-10-12 16:25:00|13009.8|12985.8|13009.8|12985.8|13009.8|12985.8|13009.8|12985.8|3
1634055910000|2021-10-12 16:25:10|||||||||3
1634055930000|2021-10-12 16:25:30|||||||||1
1634055940000|2021-10-12 16:25:40|||||||||1
1634055960000|2021-10-12 16:26:00|||||||||2
1634055980000|2021-10-12 16:26:20|||||||||1
1634055990000|2021-10-12 16:26:30|13007.3|12983.3|13007.3|12983.3|13007.3|12983.3|13007.3|12983.3|1
1634056010000|2021-10-12 16:26:50|13009|12985|13009|12985|13009|12985|13008.2|12984.2|3
1634056020000|2021-10-12 16:27:00|||||||||1
1634056030000|2021-10-12 16:27:10|||||||||2
1634056040000|2021-10-12 16:27:20|13008.2|12984.2|13008.2|12984.2|13008.2|12984.2|13008.2|12984.2|3
1634056050000|2021-10-12 16:27:30|||||||||6
1634056060000|2021-10-12 16:27:40|||||||||1
1634056070000|2021-10-12 16:27:50|||||||||1
1634056090000|2021-10-12 16:28:10|||||||||1
1634056100000|2021-10-12 16:28:20|||||||||1
1634056120000|2021-10-12 16:28:40|||||||||1
1634056130000|2021-10-12 16:28:50|||||||||3
1634056140000|2021-10-12 16:29:00|13013.7|12953.7|13013.7|12953.7|13013.7|12953.7|13013.7|12953.7|1
1634056150000|2021-10-12 16:29:10|||||||||1
1634056160000|2021-10-12 16:29:20|13014.5|12954.5|13016.2|12956.2|13016.2|12956.2|13014.5|12954.5|0
1634056170000|2021-10-12 16:29:30|13002.9|12962.9|13002.9|12962.9|13002.9|12962.9|13002.9|12962.9|0
1634056180000|2021-10-12 16:29:40|13011.2|12951.2|13007.9|12947.9|13011.2|12960.4|12998.7|12947.9|2
1634056190000|2021-10-12 16:29:50|13015.4|12955.4|13021.2|12961.2|13021.2|12961.2|13015.4|12955.4|8
1634056200000|2021-10-12 16:30:00|13013.7|12973.7|13013.7|12973.7|13013.7|12973.7|13013.7|12973.7|2
1634056210000|2021-10-12 16:30:10|13016.2|12976.2|13016.2|12976.2|13016.2|12976.2|13016.2|12976.2|0
1634056220000|2021-10-12 16:30:20|||||||||1
1634056240000|2021-10-12 16:30:40|13015.4|12975.4|13015.4|12975.4|13016.2|12976.2|13015.4|12975.4|0
1634056250000|2021-10-12 16:30:50|||||||||1
1634056260000|2021-10-12 16:31:00|||||||||1
1634056270000|2021-10-12 16:31:10|13016.2|12976.2|13015.4|12975.4|13016.2|12976.2|13015.4|12975.4|0
1634056280000|2021-10-12 16:31:20|13014.5|12974.5|13012.9|12972.9|13014.5|12974.5|13012.9|12972.9|5
1634056300000|2021-10-12 16:31:40|13019.9|12995.9|13022.4|12998.4|13022.4|12998.4|13019.9|12995.9|6
1634056310000|2021-10-12 16:31:50|13024.9|13000.9|13034.6|12974.6|13034.6|13001.7|13024.9|12972.9|0
1634056320000|2021-10-12 16:32:00|13018.7|12978.7|13027.1|12967.1|13027.1|12978.7|13018.7|12967.1|0
1634056360000|2021-10-12 16:32:40|||||||||1
1634056370000|2021-10-12 16:32:50|||||||||2
1634056380000|2021-10-12 16:33:00|||||||||2
1634056390000|2021-10-12 16:33:10|13018.7|12978.7|13015.7|12991.7|13021.2|12991.7|13015.7|12978.7|0
1634056420000|2021-10-12 16:33:40|13024.9|13000.9|13026.6|13002.6|13026.6|13002.6|13024.9|13000.9|6
1634056430000|2021-10-12 16:33:50|13028.2|13004.2|13028.2|13004.2|13028.2|13004.2|13028.2|13004.2|5
1634056440000|2021-10-12 16:34:00|13026.6|13002.6|13026.6|13002.6|13026.6|13002.6|13026.6|13002.6|1
1634056500000|2021-10-12 16:35:00|13027.4|13003.4|13027.4|13003.4|13027.4|13003.4|13027.4|13003.4|0
1634056510000|2021-10-12 16:35:10|13030.7|13006.7|13030.7|13006.7|13030.7|13006.7|13030.7|13006.7|0
1634056530000|2021-10-12 16:35:30|13031.6|13007.6|13043.3|13019.3|13046.3|13019.3|13031.6|13006.3|2
1634056570000|2021-10-12 16:36:10|13039.1|13015.1|13042.9|13002.9|13046.2|13015.1|13039.1|13002.9|3
1634056580000|2021-10-12 16:36:20|13032.4|13008.4|13032.4|13008.4|13032.4|13008.4|13032.4|13008.4|1
1634056990000|2021-10-12 16:43:10|13030.7|13006.7|13027.4|13003.4|13030.7|13006.7|13027.4|13003.4|0
1634057000000|2021-10-12 16:43:20|13029.1|13005.1|13027.4|13003.4|13029.1|13005.1|13027.4|13003.4|2
1634057090000|2021-10-12 16:44:50|||||||||3
1634057350000|2021-10-12 16:49:10|13024.9|13000.9|13024.9|13000.9|13024.9|13000.9|13024.9|13000.9|0
1634057360000|2021-10-12 16:49:20|||||||||1
1634057380000|2021-10-12 16:49:40|13023.3|12999.3|13023.3|12999.3|13023.3|12999.3|13023.3|12999.3|0
1634057390000|2021-10-12 16:49:50|13018.3|12994.3|13009.9|12985.9|13022.9|12994.3|13009.9|12982.9|2
1634057470000|2021-10-12 16:51:10|||||||||2
1634057520000|2021-10-12 16:52:00|13014.9|12990.9|13017.5|12993.5|13017.5|12993.5|13014.9|12990.9|2
1634057530000|2021-10-12 16:52:10|13019.9|12995.9|13027.4|13003.4|13027.4|13003.4|13018.3|12994.3|0
1634057540000|2021-10-12 16:52:20|13039.6|12999.6|13029.1|13005.1|13039.6|13005.1|13025.8|12999.6|1
1634057740000|2021-10-12 16:55:40|13030|13006|13033.3|13009.3|13033.3|13009.3|13030|13006|0
1634057760000|2021-10-12 16:56:00|13032.4|13008.4|13032.4|13008.4|13032.4|13008.4|13032.4|13008.4|1
1634057770000|2021-10-12 16:56:10|13029.1|13005.1|13029.1|13005.1|13029.1|13005.1|13029.1|13005.1|0
1634057800000|2021-10-12 16:56:40|13021.5|12997.5|13009.9|12985.9|13021.5|12997.5|13009.9|12985.9|6
1634057810000|2021-10-12 16:56:50|13000|12976|12994.9|12970.9|13000|12976|12994.9|12970.9|5
1634057830000|2021-10-12 16:57:10|13001.6|12977.6|13038.8|12978.8|13038.8|12981.8|13001.6|12969.6|4
1634057880000|2021-10-12 16:58:00|13031.3|12991.3|13031.3|12991.3|13031.3|12991.3|13031.3|12991.3|0
1634057890000|2021-10-12 16:58:10|13036.3|12996.3|13036.3|12996.3|13036.3|12996.3|13036.3|12996.3|0
1634057920000|2021-10-12 16:58:40|13030.8|13006.8|13036.3|12996.3|13036.3|13006.8|13030.8|12996.3|0
1634057980000|2021-10-12 16:59:40|13030.8|13006.8|13036.3|12996.3|13036.3|13011.8|13030.8|12996.3|1
1634058070000|2021-10-12 17:01:10|13018.3|12994.3|13029.7|12989.7|13029.7|12994.3|13018.3|12989.7|1
1634058080000|2021-10-12 17:01:20|13029.1|13005.1|13029.1|13005.1|13029.1|13005.1|13029.1|13005.1|1
1634058090000|2021-10-12 17:01:30|13030.8|13006.8|13030.8|13006.8|13030.8|13006.8|13030.8|13006.8|0
1634058110000|2021-10-12 17:01:50|13032.5|13008.5|13032.5|13008.5|13032.5|13008.5|13032.5|13008.5|1
1634058200000|2021-10-12 17:03:20|13034.1|13010.1|13035.8|13011.8|13035.8|13011.8|13034.1|13010.1|0
1634058210000|2021-10-12 17:03:30|||||||||1
1634058430000|2021-10-12 17:07:10|||||||||2
1634058540000|2021-10-12 17:09:00|||||||||1
1634058580000|2021-10-12 17:09:40|13036.7|13012.7|13038.3|13014.3|13038.3|13014.3|13036.7|13012.7|0
1634058710000|2021-10-12 17:11:50|13036.3|12996.3|13036.3|12996.3|13036.3|13000.9|13024.9|12996.3|3
1634058860000|2021-10-12 17:14:20|13030.8|13006.8|13030.8|13006.8|13030.8|13006.8|13030.8|13006.8|0
1634059080000|2021-10-12 17:18:00|13034.2|13010.2|13035.8|13011.8|13035.8|13011.8|13034.2|13010.2|2
1634059090000|2021-10-12 17:18:10|13036.7|13012.7|13044.2|13020.2|13044.2|13020.2|13036.7|13012.7|10
1634059110000|2021-10-12 17:18:30|||||||||5
1634059150000|2021-10-12 17:19:10|13047.1|13007.1|13043|12983|13047.2|13007.1|13043|12983|4
1634059160000|2021-10-12 17:19:20|13030.5|12990.5|13030.5|12990.5|13030.5|12990.5|13030.5|12990.5|0
1634059170000|2021-10-12 17:19:30|13029.7|12989.7|13028|12988|13029.7|12989.7|13028|12988|0
1634059260000|2021-10-12 17:21:00|13010.9|12986.9|13010.9|12986.9|13010.9|12986.9|13010.9|12986.9|3
1634059270000|2021-10-12 17:21:10|13010|12986|13014.6|12974.6|13014.6|12986|13010|12974.6|6
1634059280000|2021-10-12 17:21:20|13006.4|12966.4|13005.5|12965.5|13006.4|12966.4|13005.5|12965.5|1
1634059290000|2021-10-12 17:21:30|13011.4|12951.4|13011.4|12951.4|13011.4|12951.4|13011.4|12951.4|0
1634059320000|2021-10-12 17:22:00|13006.4|12966.4|13006.4|12966.4|13006.4|12966.4|13006.4|12966.4|0
1634059330000|2021-10-12 17:22:10|13004.7|12964.7|13004.7|12964.7|13004.7|12964.7|13004.7|12964.7|0
1634059440000|2021-10-12 17:24:00|13006.4|12966.4|13006.4|12966.4|13006.4|12966.4|13006.4|12966.4|0
1634059480000|2021-10-12 17:24:40|12976.7|12952.7|12975|12951|12976.7|12952.7|12975|12951|2
1634059490000|2021-10-12 17:24:50|12972.5|12948.5|12975|12951|12975|12951|12972.5|12948.5|1
1634059500000|2021-10-12 17:25:00|12973.4|12949.4|12973.4|12949.4|12973.4|12949.4|12973.4|12949.4|0
1634059510000|2021-10-12 17:25:10|12971.4|12911.4|12973.9|12913.9|12973.9|12913.9|12971.4|12911.4|3
1634059520000|2021-10-12 17:25:20|12975.6|12915.6|12977.2|12917.2|12977.2|12917.2|12975.6|12915.6|0
1634059540000|2021-10-12 17:25:40|12976.4|12916.4|12969.7|12909.7|12976.4|12916.4|12969.7|12909.7|0
1634059550000|2021-10-12 17:25:50|12972.2|12912.2|12971.4|12911.4|12972.2|12912.2|12971.4|12911.4|2
1634059560000|2021-10-12 17:26:00|12972.2|12912.2|12972.2|12912.2|12972.2|12912.2|12972.2|12912.2|0
1634059570000|2021-10-12 17:26:10|12970.5|12910.5|12970.5|12910.5|12970.5|12910.5|12970.5|12910.5|0
1634059580000|2021-10-12 17:26:20|12971.4|12911.4|12969.7|12909.7|12971.4|12911.4|12969.7|12909.7|0
1634059590000|2021-10-12 17:26:30|12968|12908|12968|12908|12968|12908|12968|12908|0
1634059620000|2021-10-12 17:27:00|12963.9|12903.9|12961.4|12901.4|12963.9|12903.9|12961.4|12901.4|0
1634059630000|2021-10-12 17:27:10|12959.7|12899.7|12944.2|12920.2|12959.7|12920.2|12944.2|12899.7|0
1634059650000|2021-10-12 17:27:30|12949.2|12925.2|12951.7|12927.7|12951.7|12927.7|12949.2|12925.2|0
1634059660000|2021-10-12 17:27:40|12953.4|12929.4|12953.4|12929.4|12953.4|12929.4|12953.4|12929.4|0
1634059680000|2021-10-12 17:28:00|12951.7|12927.7|12942.2|12902.2|12958|12927.7|12941.4|12898|1
1634059690000|2021-10-12 17:28:10|12943.9|12903.9|12943.9|12903.9|12943.9|12903.9|12943.9|12903.9|4
1634059700000|2021-10-12 17:28:20|12941.4|12901.4|12932.5|12908.5|12941.4|12908.5|12932.5|12899.7|0
1634059710000|2021-10-12 17:28:30|12930.9|12906.9|12930|12906|12930.9|12906.9|12930|12906|0
1634059720000|2021-10-12 17:28:40|||||||||6
1634059730000|2021-10-12 17:28:50|||||||||4
1634059740000|2021-10-12 17:29:00|12928.4|12904.4|12925.6|12865.6|12940.5|12904.4|12925.6|12865.6|3
1634059750000|2021-10-12 17:29:10|12928.1|12868.1|12927.2|12867.2|12928.1|12868.1|12927.2|12867.2|3
1634059760000|2021-10-12 17:29:20|12923.1|12863.1|12915.6|12875.6|12923.1|12875.6|12915.6|12863.1|4
1634059770000|2021-10-12 17:29:30|12924.7|12864.7|12899.2|12875.2|12924.7|12875.2|12899.2|12864.7|5
1634059780000|2021-10-12 17:29:40|12900.9|12876.9|12900.9|12876.9|12901.7|12877.7|12900.9|12876.9|3
1634059790000|2021-10-12 17:29:50|12895.9|12871.9|12895.9|12871.9|12895.9|12871.9|12895.9|12871.9|3
1634059800000|2021-10-12 17:30:00|12896.8|12872.8|12898.4|12874.4|12898.4|12874.4|12896.8|12872.8|0
1634059840000|2021-10-12 17:30:40|12895.1|12871.1|12893|12853|12898.9|12871.1|12893|12853|2
1634060050000|2021-10-12 17:34:10|12893.1|12853.1|12893.1|12853.1|12893.1|12853.1|12893.1|12853.1|0
1634060160000|2021-10-12 17:36:00|||||||||1
1634060190000|2021-10-12 17:36:30|||||||||3
1634060360000|2021-10-12 17:39:20|||||||||1
1634060380000|2021-10-12 17:39:40|12891.4|12851.4|12882.6|12858.6|12891.4|12858.6|12882.6|12851.4|2
1634060410000|2021-10-12 17:40:10|12879.3|12855.3|12879.3|12855.3|12879.3|12855.3|12879.3|12855.3|0
1634060490000|2021-10-12 17:41:30|12879.8|12819.8|12869.7|12809.7|12879.8|12819.8|12869.7|12809.7|3
1634060500000|2021-10-12 17:41:40|12868.1|12808.1|12855.6|12815.6|12868.1|12817.2|12855.6|12808.1|0
1634060510000|2021-10-12 17:41:50|12853.1|12813.1|12854.7|12814.7|12854.7|12814.7|12853.1|12813.1|0
1634060520000|2021-10-12 17:42:00|12851.4|12811.4|12851.4|12811.4|12851.4|12811.4|12851.4|12811.4|0
1634060630000|2021-10-12 17:43:50|12845.1|12821.1|12848.4|12824.4|12848.4|12824.4|12845.1|12821.1|0
1634060790000|2021-10-12 17:46:30|12845.1|12821.1|12837.6|12813.6|12845.1|12821.1|12837.6|12813.6|1
1634060800000|2021-10-12 17:46:40|12837.3|12777.3|12837.3|12777.3|12837.3|12777.3|12837.3|12777.3|1
1634060860000|2021-10-12 17:47:40|12806|12782|12837.3|12777.3|12837.3|12782|12806|12767.3|3
1634060900000|2021-10-12 17:48:20|||||||||1
1634060950000|2021-10-12 17:49:10|12834.8|12774.8|12834.8|12774.8|12834.8|12774.8|12834.8|12774.8|0
1634061090000|2021-10-12 17:51:30|12833.1|12773.1|12831.4|12771.4|12833.1|12773.1|12830.6|12770.6|0
1634061120000|2021-10-12 17:52:00|12867.3|12807.3|12877.3|12817.3|12877.3|12817.3|12867.3|12807.3|7
1634061130000|2021-10-12 17:52:10|12879|12819|12882.3|12822.3|12882.3|12822.3|12879|12819|0
1634061150000|2021-10-12 17:52:30|12880.6|12820.6|12880.6|12820.6|12880.6|12820.6|12880.6|12820.6|0
1634061160000|2021-10-12 17:52:40|12884.8|12824.8|12884.8|12824.8|12884.8|12824.8|12884.8|12824.8|0
1634061170000|2021-10-12 17:52:50|12886.5|12826.5|12890.6|12830.6|12890.6|12830.6|12886.5|12826.5|0
1634061180000|2021-10-12 17:53:00|12903.1|12843.1|12903.1|12843.1|12903.1|12854|12894|12843.1|0
1634061200000|2021-10-12 17:53:20|12931.5|12871.5|12931.5|12871.5|12931.5|12871.5|12931.5|12871.5|0
1634061210000|2021-10-12 17:53:30|12929.8|12869.8|12930.6|12870.6|12930.6|12870.6|12929.8|12869.8|0
1634061240000|2021-10-12 17:54:00|12929.8|12869.8|12929.8|12869.8|12929.8|12869.8|12929.8|12869.8|0
1634061250000|2021-10-12 17:54:10|12922.2|12862.2|12929.8|12869.8|12929.8|12869.8|12909|12849|0
1634061260000|2021-10-12 17:54:20|12929|12869|12932.3|12872.3|12932.3|12872.3|12929|12869|2
1634061270000|2021-10-12 17:54:30|12931.5|12871.5|12931.5|12871.5|12931.5|12871.5|12931.5|12871.5|0
1634061280000|2021-10-12 17:54:40|12910.6|12850.6|12932.3|12872.3|12932.3|12872.3|12910.6|12850.6|0
1634061290000|2021-10-12 17:54:50|12933.1|12873.1|12926.5|12866.5|12933.1|12873.1|12926.5|12866.5|1
1634061300000|2021-10-12 17:55:00|12924|12864|12924|12864|12924|12864|12924|12864|0
1634061310000|2021-10-12 17:55:10|12923.1|12863.1|12920.6|12860.6|12923.1|12863.1|12920.6|12860.6|1
1634061450000|2021-10-12 17:57:30|12913|12853|12899|12839|12913|12853|12898.1|12838.1|2
1634061460000|2021-10-12 17:57:40|12897.3|12837.3|12897.3|12837.3|12897.3|12837.3|12897.3|12837.3|0
1634061470000|2021-10-12 17:57:50|12893.2|12833.2|12892.3|12832.3|12893.2|12833.2|12892.3|12832.3|0
1634061510000|2021-10-12 17:58:30|||||||||1
1634061520000|2021-10-12 17:58:40|12894.8|12834.8|12894.8|12834.8|12895.7|12835.7|12894.8|12834.8|0
1634061550000|2021-10-12 17:59:10|12896.5|12836.5|12896.5|12836.5|12896.5|12836.5|12896.5|12836.5|0
1634061560000|2021-10-12 17:59:20|||||||||1
1634061570000|2021-10-12 17:59:30|12898.1|12838.1|12899.8|12839.8|12899.8|12839.8|12898.1|12838.1|1
1634061580000|2021-10-12 17:59:40|12902.3|12842.3|12904|12844|12904|12844|12902.3|12842.3|1
1634061590000|2021-10-12 17:59:50|||||||||2
1634126400000|2021-10-13 12:00:00|12931.4|12871.4|12893.1|12833.1|12931.4|12871.4|12893.1|12833.1|15
1634126410000|2021-10-13 12:00:10|12888.1|12828.1|12880.6|12820.6|12888.1|12828.1|12880.6|12820.6|0
1634126420000|2021-10-13 12:00:20|12883.1|12823.1|12876.4|12816.4|12894.7|12834.7|12876.4|12816.4|1
1634126430000|2021-10-13 12:00:30|12873.9|12813.9|12873.9|12813.9|12873.9|12813.9|12873.9|12813.9|0
1634126440000|2021-10-13 12:00:40|12863.8|12803.8|12854.8|12794.8|12863.8|12803.8|12854.8|12794.8|1
1634126450000|2021-10-13 12:00:50|12851.4|12791.4|12844.8|12784.8|12851.4|12791.4|12844.8|12784.8|0
1634126460000|2021-10-13 12:01:00|12843.1|12783.1|12840.6|12780.6|12843.1|12783.1|12840.6|12780.6|0
1634126470000|2021-10-13 12:01:10|12837.3|12777.3|12833.1|12773.1|12837.3|12777.3|12833.1|12773.1|1
1634126480000|2021-10-13 12:01:20|12830.6|12770.6|12830.6|12770.6|12830.6|12770.6|12830.6|12770.6|0
1634126490000|2021-10-13 12:01:30|12828.1|12768.1|12828.1|12768.1|12828.1|12768.1|12828.1|12768.1|0
1634126500000|2021-10-13 12:01:40|12827.3|12767.3|12825.6|12765.6|12827.3|12767.3|12825.6|12765.6|0
1634126530000|2021-10-13 12:02:10|12820.6|12760.6|12823.1|12763.1|12823.1|12763.1|12820.6|12760.6|0
1634126540000|2021-10-13 12:02:20|12820.6|12760.6|12820.6|12760.6|12820.6|12760.6|12820.6|12760.6|0
1634126600000|2021-10-13 12:03:20|12823.1|12763.1|12821.4|12761.4|12823.1|12763.1|12820.6|12760.6|0
1634126610000|2021-10-13 12:03:30|12818.9|12758.9|12816.5|12756.5|12818.9|12758.9|12816.5|12756.5|0
1634126630000|2021-10-13 12:03:50|12818.1|12758.1|12818.1|12758.1|12818.1|12758.1|12818.1|12758.1|0
1634126640000|2021-10-13 12:04:00|12817.3|12757.3|12817.3|12757.3|12817.3|12757.3|12817.3|12757.3|0
1634126670000|2021-10-13 12:04:30|12798.1|12738.1|12786.5|12726.5|12798.1|12738.1|12786.5|12726.5|3
1634126690000|2021-10-13 12:04:50|12785.6|12725.6|12785.6|12725.6|12785.6|12725.6|12785.6|12725.6|0
1634126740000|2021-10-13 12:05:40|12773.9|12713.9|12748.1|12708.1|12773.9|12713.9|12748.1|12703.1|1
1634126750000|2021-10-13 12:05:50|12745.6|12685.6|12723.1|12683.1|12745.6|12685.6|12723.1|12679.8|1
1634126890000|2021-10-13 12:08:10|12712.6|12688.6|12707.3|12647.3|12712.6|12688.6|12706.5|12646.5|3
1634126900000|2021-10-13 12:08:20|12706.5|12646.5|12704|12644|12706.5|12646.5|12704|12644|0
1634126950000|2021-10-13 12:09:10|12704.8|12644.8|12704|12644|12704.8|12644.8|12704|12644|0
1634127090000|2021-10-13 12:11:30|12704.8|12644.8|12704|12644|12704.8|12644.8|12704|12644|1
1634127160000|2021-10-13 12:12:40|12701.5|12641.5|12686.5|12646.5|12702.3|12652.4|12686.5|12640.6|0
1634127180000|2021-10-13 12:13:00|12677.7|12653.7|12677.7|12653.7|12677.7|12653.7|12677.7|12653.7|0
1634127190000|2021-10-13 12:13:10|12676|12652|12676|12652|12676|12652|12676|12652|0
1634127260000|2021-10-13 12:14:20|||||||||2
1634127310000|2021-10-13 12:15:10|12673.5|12649.5|12673.5|12649.5|12674.3|12650.3|12673.5|12649.5|1
1634127320000|2021-10-13 12:15:20|12683.1|12643.1|12677.2|12637.2|12683.1|12643.1|12677.2|12637.2|1
1634127330000|2021-10-13 12:15:30|12684.7|12624.7|12682.2|12622.2|12684.7|12624.7|12682.2|12622.2|2
1634127340000|2021-10-13 12:15:40|12683|12623|12704.7|12644.7|12704.7|12644.7|12675.5|12623|7
1634127360000|2021-10-13 12:16:00|12707.2|12647.2|12708.1|12648.1|12709.7|12649.7|12705.5|12645.5|0
1634127570000|2021-10-13 12:19:30|12705.7|12645.7|12702.3|12642.3|12705.7|12645.7|12702.3|12642.3|1
1634127580000|2021-10-13 12:19:40|12700.6|12640.6|12700.6|12640.6|12700.6|12640.6|12700.6|12640.6|0
1634127610000|2021-10-13 12:20:10|12699|12639|12695.6|12635.6|12699|12639|12695.6|12635.6|0
1634127740000|2021-10-13 12:22:20|12693.1|12633.1|12693.1|12633.1|12693.1|12633.1|12693.1|12633.1|0
1634127840000|2021-10-13 12:24:00|12692.3|12632.3|12689|12629|12692.3|12632.3|12689|12629|0
1634127850000|2021-10-13 12:24:10|12688.2|12628.2|12686.5|12626.5|12688.2|12628.2|12686.5|12626.5|0
1634127870000|2021-10-13 12:24:30|12684|12624|12686.5|12626.5|12686.5|12626.5|12684|12624|0
1634127890000|2021-10-13 12:24:50|12684|12624|12686.5|12626.5|12686.5|12626.5|12684|12624|0
1634127920000|2021-10-13 12:25:20|12684|12624|12686.5|12626.5|12686.5|12626.5|12684|12624|0
1634127950000|2021-10-13 12:25:50|12684|12624|12684|12624|12684|12624|12681.5|12621.5|1
1634127970000|2021-10-13 12:26:10|||||||||1
1634128120000|2021-10-13 12:28:40|||||||||1
1634128240000|2021-10-13 12:30:40|12684.8|12624.8|12684.8|12624.8|12684.8|12624.8|12684.8|12624.8|0
1634128250000|2021-10-13 12:30:50|12684|12624|12684|12624|12684|12624|12684|12624|0
1634128290000|2021-10-13 12:31:30|||||||||1
1634128360000|2021-10-13 12:32:40|12681.5|12621.5|12681.5|12621.5|12681.5|12621.5|12681.5|12621.5|0
1634128370000|2021-10-13 12:32:50|12679|12619|12681.5|12621.5|12681.5|12621.5|12679|12619|1
1634128380000|2021-10-13 12:33:00|12679|12619|12679|12619|12679|12619|12679|12619|0
1634128390000|2021-10-13 12:33:10|||||||||1
1634128400000|2021-10-13 12:33:20|12681.5|12621.5|12682.4|12622.4|12682.4|12622.4|12681.5|12621.5|0
1634128470000|2021-10-13 12:34:30|||||||||2
1634128610000|2021-10-13 12:36:50|12683.2|12623.2|12683.2|12623.2|12683.2|12623.2|12683.2|12623.2|0
1634128640000|2021-10-13 12:37:20|||||||||1
1634128700000|2021-10-13 12:38:20|12682.4|12622.4|12682.4|12622.4|12682.4|12622.4|12682.4|12622.4|0
1634128800000|2021-10-13 12:40:00|12680.8|12620.8|12680.8|12620.8|12680.8|12620.8|12680.8|12620.8|1
1634128810000|2021-10-13 12:40:10|12679.1|12619.1|12679.1|12619.1|12679.1|12619.1|12679.1|12619.1|1
1634128820000|2021-10-13 12:40:20|12676.6|12616.6|12674.1|12614.1|12679.1|12619.1|12674.1|12614.1|0
1634128830000|2021-10-13 12:40:30|12671.6|12611.6|12671.6|12611.6|12674.1|12614.1|12671.6|12611.6|0
1634128840000|2021-10-13 12:40:40|12672.4|12612.4|12672.4|12612.4|12672.4|12612.4|12672.4|12612.4|1
1634128890000|2021-10-13 12:41:30|||||||||39
1634128900000|2021-10-13 12:41:40|12664.4|12640.4|12664.4|12640.4|12664.4|12640.4|12664.4|12640.4|0
1634128940000|2021-10-13 12:42:20|12673.2|12613.2|12672.4|12612.4|12673.2|12613.2|12672.4|12612.4|0
1634128960000|2021-10-13 12:42:40|12666.9|12642.9|12672.4|12612.4|12672.4|12642.9|12666.9|12612.4|2
1634129070000|2021-10-13 12:44:30|12671.6|12611.6|12671.6|12611.6|12671.6|12611.6|12671.6|12611.6|0
1634129080000|2021-10-13 12:44:40|12659.1|12619.1|12659.1|12619.1|12671.6|12619.1|12659.1|12611.6|0
1634129090000|2021-10-13 12:44:50|12669.9|12609.9|12659.1|12619.1|12669.9|12619.1|12659.1|12609.9|0
1634129110000|2021-10-13 12:45:10|12658.3|12618.3|12656.6|12616.6|12658.3|12618.3|12656.6|12616.6|0
1634129120000|2021-10-13 12:45:20|12646.1|12622.1|12646.1|12622.1|12646.1|12622.1|12646.1|12622.1|1
1634129130000|2021-10-13 12:45:30|12654.9|12614.9|12646.1|12622.1|12654.9|12622.1|12646.1|12614.9|0
1634129280000|2021-10-13 12:48:00|12648.6|12624.6|12646.1|12622.1|12648.6|12624.6|12646.1|12622.1|0
1634129420000|2021-10-13 12:50:20|12646.9|12622.9|12645.2|12621.2|12646.9|12622.9|12645.2|12621.2|0
1634129820000|2021-10-13 12:57:00|||||||||3
1634129850000|2021-10-13 12:57:30|12646.9|12622.9|12646|12622|12646.9|12622.9|12646|12622|3
1634129860000|2021-10-13 12:57:40|12646.9|12622.9|12646.9|12622.9|12646.9|12622.9|12646.9|12622.9|0
1634129890000|2021-10-13 12:58:10|12647.7|12623.7|12672.7|12648.7|12679.9|12648.7|12647.7|12623.7|5
1634129900000|2021-10-13 12:58:20|12675.8|12635.8|12671.5|12631.5|12675.8|12635.8|12671.5|12631.5|1
1634129920000|2021-10-13 12:58:40|12671.6|12631.6|12671.6|12631.6|12671.6|12631.6|12671.6|12631.6|0
1634129930000|2021-10-13 12:58:50|12669.1|12629.1|12669.1|12629.1|12669.1|12629.1|12669.1|12629.1|0
1634130020000|2021-10-13 13:00:20|12671.6|12631.6|12672.4|12632.4|12672.4|12632.4|12671.6|12631.6|2
1634130060000|2021-10-13 13:01:00|12670.7|12630.7|12670.7|12630.7|12670.7|12630.7|12670.7|12630.7|0
1634130100000|2021-10-13 13:01:40|12667.4|12627.4|12674.1|12614.1|12674.1|12627.4|12667.4|12614.1|1
1634130110000|2021-10-13 13:01:50|12673.3|12613.3|12659.1|12619.1|12673.3|12619.1|12659.1|12611.6|0
1634130120000|2021-10-13 13:02:00|12658.3|12618.3|12656.6|12616.6|12658.3|12618.3|12656.6|12616.6|0
1634130130000|2021-10-13 13:02:10|12646.1|12622.1|12646.1|12622.1|12654.9|12622.9|12646.1|12614.9|0
1634130140000|2021-10-13 13:02:20|12645.3|12621.3|12643.6|12619.6|12645.3|12621.3|12643.6|12619.6|0
1634130160000|2021-10-13 13:02:40|12641.1|12617.1|12634.4|12610.4|12641.1|12617.1|12633.6|12609.6|13
1634130170000|2021-10-13 13:02:50|||||||||3
1634130190000|2021-10-13 13:03:10|||||||||1
1634130310000|2021-10-13 13:05:10|12633.6|12609.6|12633.6|12609.6|12633.6|12609.6|12633.6|12609.6|1
1634130370000|2021-10-13 13:06:10|||||||||1
1634130420000|2021-10-13 13:07:00|||||||||1
1634130520000|2021-10-13 13:08:40|12633.7|12609.7|12633.7|12609.7|12633.7|12609.7|12633.7|12609.7|0
1634130530000|2021-10-13 13:08:50|||||||||3
1634130540000|2021-10-13 13:09:00|||||||||1
1634130710000|2021-10-13 13:11:50|||||||||2
1634130810000|2021-10-13 13:13:30|||||||||1
1634130880000|2021-10-13 13:14:40|||||||||1
1634130990000|2021-10-13 13:16:30|12639.5|12615.5|12637|12613|12639.5|12615.5|12637|12613|10
1634131060000|2021-10-13 13:17:40|||||||||1
1634131200000|2021-10-13 13:20:00|12633.7|12609.7|12628.7|12604.7|12633.7|12609.7|12628.7|12604.7|2
1634131230000|2021-10-13 13:20:30|||||||||1
1634131400000|2021-10-13 13:23:20|||||||||2
1634131470000|2021-10-13 13:24:30|12619.5|12595.5|12619.5|12595.5|12619.5|12595.5|12619.5|12595.5|0
1634131480000|2021-10-13 13:24:40|12628.7|12604.7|12628.7|12604.7|12628.7|12604.7|12628.7|12604.7|0
1634131490000|2021-10-13 13:24:50|12619.5|12595.5|12619.5|12595.5|12619.5|12595.5|12619.5|12595.5|0
1634131530000|2021-10-13 13:25:30|||||||||6
1634131540000|2021-10-13 13:25:40|12618.7|12594.7|12618.7|12594.7|12618.7|12594.7|12617.8|12593.8|0
1634131560000|2021-10-13 13:26:00|12617|12593|12617|12593|12617|12593|12617|12593|0
1634131620000|2021-10-13 13:27:00|12616.2|12592.2|12614.5|12590.5|12616.2|12592.2|12614.5|12590.5|0
1634131750000|2021-10-13 13:29:10|||||||||1
1634131850000|2021-10-13 13:30:50|12616.1|12592.1|12620.3|12596.3|12620.3|12596.3|12616.1|12592.1|9
1634131860000|2021-10-13 13:31:00|12619.5|12595.5|12620.3|12596.3|12620.3|12596.3|12619.5|12595.5|0
1634131890000|2021-10-13 13:31:30|12619.5|12595.5|12619.5|12595.5|12619.5|12595.5|12619.5|12595.5|0
1634131900000|2021-10-13 13:31:40|12620.3|12596.3|12620.3|12596.3|12620.3|12596.3|12620.3|12596.3|1
1634131920000|2021-10-13 13:32:00|||||||||2
1634131950000|2021-10-13 13:32:30|12619.5|12595.5|12619.5|12595.5|12619.5|12595.5|12619.5|12595.5|0
1634132090000|2021-10-13 13:34:50|||||||||1
1634132160000|2021-10-13 13:36:00|12620.4|12596.4|12620.4|12596.4|12620.4|12596.4|12620.4|12596.4|0
1634132170000|2021-10-13 13:36:10|12619.5|12595.5|12619.5|12595.5|12619.5|12595.5|12619.5|12595.5|0
1634132270000|2021-10-13 13:37:50|||||||||1
1634132310000|2021-10-13 13:38:30|12619.6|12595.6|12619.6|12595.6|12619.6|12595.6|12619.6|12595.6|0
1634132320000|2021-10-13 13:38:40|12614.6|12590.6|12614.6|12590.6|12614.6|12590.6|12614.6|12590.6|0
1634132330000|2021-10-13 13:38:50|12613.7|12589.7|12622.1|12598.1|12622.1|12598.1|12612.1|12588.1|2
1634132340000|2021-10-13 13:39:00|||||||||1
1634132410000|2021-10-13 13:40:10|12623.7|12599.7|12622.1|12598.1|12623.7|12599.7|12622.1|12598.1|1
1634132440000|2021-10-13 13:40:40|||||||||2
1634132600000|2021-10-13 13:43:20|12619.6|12595.6|12619.6|12595.6|12619.6|12595.6|12619.6|12595.6|1
1634132610000|2021-10-13 13:43:30|||||||||1
1634132630000|2021-10-13 13:43:50|12614.6|12590.6|12609.5|12585.5|12614.6|12590.6|12609.5|12585.5|4
1634132640000|2021-10-13 13:44:00|12606.3|12582.3|12604.6|12580.6|12606.3|12582.3|12604.6|12580.6|1
1634132650000|2021-10-13 13:44:10|12597.1|12573.1|12598.8|12574.8|12600.5|12576.5|12597.1|12573.1|1
1634132660000|2021-10-13 13:44:20|12596.3|12572.3|12594.6|12570.6|12596.3|12572.3|12594.6|12570.6|0
1634132690000|2021-10-13 13:44:50|12592.9|12568.9|12592.1|12568.1|12592.9|12568.9|12592.1|12568.1|2
1634132700000|2021-10-13 13:45:00|||||||||5
1634132720000|2021-10-13 13:45:20|||||||||1
1634132750000|2021-10-13 13:45:50|12590.1|12550.1|12590.1|12550.1|12590.1|12550.1|12590.1|12550.1|3
1634132780000|2021-10-13 13:46:20|||||||||1
1634132870000|2021-10-13 13:47:50|12581.3|12557.3|12581.3|12557.3|12581.3|12557.3|12581.3|12557.3|0
1634132880000|2021-10-13 13:48:00|12579.6|12555.6|12579.6|12555.6|12579.6|12555.6|12579.6|12555.6|0
1634132890000|2021-10-13 13:48:10|12586.8|12546.8|12558.8|12534.8|12586.8|12547.4|12558.8|12534.8|2
1634132910000|2021-10-13 13:48:30|12557.1|12533.1|12557.1|12533.1|12557.1|12533.1|12557.1|12533.1|0
1634132920000|2021-10-13 13:48:40|12557.9|12533.9|12557.9|12533.9|12557.9|12533.9|12557.9|12533.9|0
1634132960000|2021-10-13 13:49:20|||||||||1
1634132970000|2021-10-13 13:49:30|12549|12525|12531.3|12507.3|12549|12525|12531.3|12507.3|10
1634132980000|2021-10-13 13:49:40|12529.6|12505.6|12529.6|12505.6|12529.6|12505.6|12529.6|12505.6|0
1634132990000|2021-10-13 13:49:50|||||||||1
1634133000000|2021-10-13 13:50:00|12531.3|12507.3|12544.6|12520.6|12544.6|12520.6|12531.3|12507.3|17
1634133010000|2021-10-13 13:50:10|12547.9|12523.9|12565.1|12525.1|12565.1|12538.9|12545.4|12521.4|3
1634133030000|2021-10-13 13:50:30|12563.4|12523.4|12563.4|12523.4|12563.4|12523.4|12563.4|12523.4|0
1634133070000|2021-10-13 13:51:10|12565.1|12525.1|12565.1|12525.1|12565.1|12525.1|12565.1|12525.1|0
1634133160000|2021-10-13 13:52:40|12571.1|12511.1|12566.8|12506.8|12571.1|12511.1|12565.1|12505.1|1
1634133170000|2021-10-13 13:52:50|12554.3|12514.3|12566.8|12506.8|12566.8|12514.3|12554.3|12506.8|0
1634133290000|2021-10-13 13:54:50|12539.6|12515.6|12560|12500|12560|12515.6|12539.6|12500|0
1634133300000|2021-10-13 13:55:00|12566.8|12506.8|12566.8|12506.8|12566.8|12506.8|12566.8|12506.8|0
1634133320000|2021-10-13 13:55:20|12558.4|12518.4|12544.6|12520.6|12558.4|12526.5|12544.6|12518.4|0
1634133330000|2021-10-13 13:55:30|12542.9|12518.9|12554.1|12514.1|12554.1|12518.9|12542.9|12514.1|0
1634133340000|2021-10-13 13:55:40|12560.9|12520.9|12560.9|12520.9|12560.9|12520.9|12560.9|12520.9|0
1634133350000|2021-10-13 13:55:50|||||||||2
1634133360000|2021-10-13 13:56:00|12547.9|12523.9|12547.9|12523.9|12547.9|12523.9|12547.9|12523.9|0
1634133370000|2021-10-13 13:56:10|12555.1|12515.1|12558.5|12518.5|12558.5|12525.5|12549.5|12515.1|1
1634133390000|2021-10-13 13:56:30|12555.1|12515.1|12547.9|12523.9|12556.8|12525.6|12547.9|12515.1|0
1634133400000|2021-10-13 13:56:40|12549.6|12525.6|12556.8|12516.8|12556.8|12525.6|12549.6|12516.8|1
1634133410000|2021-10-13 13:56:50|12541.3|12517.3|12541.3|12517.3|12541.3|12517.3|12541.3|12517.3|0
1634133430000|2021-10-13 13:57:10|12529.5|12505.5|12517.9|12493.9|12529.5|12505.5|12517.1|12493.1|2
1634133440000|2021-10-13 13:57:20|12518.7|12494.7|12522.9|12498.9|12522.9|12498.9|12518.7|12494.7|2
1634133450000|2021-10-13 13:57:30|||||||||1
1634133460000|2021-10-13 13:57:40|12537.6|12497.6|12537.6|12497.6|12537.6|12497.6|12537.6|12497.6|4
1634133480000|2021-10-13 13:58:00|||||||||1
1634133490000|2021-10-13 13:58:10|12534.6|12510.6|12534.6|12510.6|12534.6|12510.6|12534.6|12510.6|0
1634133550000|2021-10-13 13:59:10|12533|12509|12527.9|12503.9|12533|12509|12527.9|12503.9|0
1634133560000|2021-10-13 13:59:20|12527.1|12503.1|12525.4|12501.4|12527.1|12503.1|12525.4|12501.4|0
1634133570000|2021-10-13 13:59:30|12527.1|12503.1|12527.1|12503.1|12527.1|12503.1|12527.1|12503.1|0
1634133610000|2021-10-13 14:00:10|12539.6|12515.6|12539.6|12515.6|12539.6|12515.6|12539.6|12515.6|4
1634133620000|2021-10-13 14:00:20|12540.4|12516.4|12539.6|12515.6|12542.1|12518.1|12539.6|12515.6|1
1634133630000|2021-10-13 14:00:30|12540.4|12516.4|12539.6|12515.6|12542.1|12518.1|12539.6|12515.6|5
1634133650000|2021-10-13 14:00:50|||||||||1
1634133690000|2021-10-13 14:01:30|||||||||1
1634133790000|2021-10-13 14:03:10|||||||||2
1634133800000|2021-10-13 14:03:20|||||||||3
1634133830000|2021-10-13 14:03:50|12535.4|12511.4|12535.4|12511.4|12535.4|12511.4|12535.4|12511.4|7
1634133840000|2021-10-13 14:04:00|12538.6|12498.6|12517.1|12493.1|12538.6|12498.6|12517.1|12493.1|1
1634133850000|2021-10-13 14:04:10|12517.9|12493.9|12533.4|12493.4|12533.4|12499.8|12517.9|12493.4|2
1634133940000|2021-10-13 14:05:40|||||||||5
1634133960000|2021-10-13 14:06:00|12531.8|12491.8|12528.4|12488.4|12531.8|12497.3|12521.3|12488.4|0
1634133970000|2021-10-13 14:06:10|12521.3|12497.3|12526.8|12486.8|12528.4|12497.3|12521.3|12486.8|0
1634134000000|2021-10-13 14:06:40|12519.6|12495.6|12519.6|12495.6|12519.6|12495.6|12519.6|12495.6|1
1634134010000|2021-10-13 14:06:50|12529.7|12505.7|12550.9|12490.9|12550.9|12505.7|12529.7|12490.9|3
1634134020000|2021-10-13 14:07:00|12552.6|12492.6|12552.6|12492.6|12552.6|12492.6|12552.6|12492.6|0
1634134030000|2021-10-13 14:07:10|12548.4|12488.4|12546.8|12486.8|12548.4|12488.4|12546.8|12486.8|0
1634134050000|2021-10-13 14:07:30|12550.1|12490.1|12534.3|12494.3|12550.1|12494.3|12534.3|12490.1|0
1634134080000|2021-10-13 14:08:00|12531.8|12491.8|12531.8|12491.8|12531.8|12491.8|12531.8|12491.8|0
1634134120000|2021-10-13 14:08:40|12525.4|12501.4|12521.3|12497.3|12528.8|12504.8|12521.3|12497.3|0
1634134150000|2021-10-13 14:09:10|12519.6|12495.6|12519.6|12495.6|12519.6|12495.6|12519.6|12495.6|0
1634134170000|2021-10-13 14:09:30|12517.1|12493.1|12516.3|12492.3|12517.1|12493.1|12516.3|12492.3|0
1634134180000|2021-10-13 14:09:40|12518|12494|12518|12494|12518|12494|12518|12494|0
1634134270000|2021-10-13 14:11:10|12506.1|12482.1|12500.5|12476.5|12506.1|12482.1|12499.7|12475.7|4
1634134290000|2021-10-13 14:11:30|12502.1|12478.1|12502.1|12478.1|12502.1|12478.1|12501.3|12477.3|4
1634134300000|2021-10-13 14:11:40|12499.6|12475.6|12497.1|12473.1|12499.6|12475.6|12497.1|12473.1|0
1634134330000|2021-10-13 14:12:10|12500.5|12476.5|12512.1|12488.1|12512.1|12488.1|12500.5|12476.5|14
1634134350000|2021-10-13 14:12:30|12513.8|12489.8|12513.8|12489.8|12513.8|12489.8|12513.8|12489.8|0
1634134520000|2021-10-13 14:15:20|||||||||2
1634134560000|2021-10-13 14:16:00|12511.3|12487.3|12513.8|12489.8|12513.8|12489.8|12511.3|12487.3|1
1634134590000|2021-10-13 14:16:30|||||||||3
1634134600000|2021-10-13 14:16:40|||||||||2
1634134630000|2021-10-13 14:17:10|12511.4|12487.4|12515.2|12475.2|12515.2|12487.4|12498.9|12474.9|11
1634134640000|2021-10-13 14:17:20|12506.4|12482.4|12504.7|12480.7|12506.4|12482.4|12502.2|12478.2|0
1634134660000|2021-10-13 14:17:40|12503|12479|12503|12479|12503|12479|12503|12479|0
1634134680000|2021-10-13 14:18:00|12504.7|12480.7|12504.7|12480.7|12504.7|12480.7|12504.7|12480.7|2
1634134790000|2021-10-13 14:19:50|12503.9|12479.9|12504.7|12480.7|12504.7|12480.7|12503|12479|16
1634134800000|2021-10-13 14:20:00|12503.9|12479.9|12503.1|12479.1|12503.9|12479.9|12503.1|12479.1|0
1634134810000|2021-10-13 14:20:10|12498.9|12474.9|12498.9|12474.9|12498.9|12474.9|12498.9|12474.9|0
1634134840000|2021-10-13 14:20:40|12503|12479|12503|12479|12503|12479|12503|12479|9
1634134850000|2021-10-13 14:20:50|12503.9|12479.9|12502.2|12478.2|12503.9|12479.9|12502.2|12478.2|0
1634134860000|2021-10-13 14:21:00|||||||||1
1634134900000|2021-10-13 14:21:40|12503|12479|12504.7|12480.7|12504.7|12480.7|12503|12479|0
1634134920000|2021-10-13 14:22:00|||||||||2
1634134940000|2021-10-13 14:22:20|12503.9|12479.9|12500.5|12476.5|12503.9|12479.9|12500.5|12476.5|0
1634135030000|2021-10-13 14:23:50|||||||||1
1634135050000|2021-10-13 14:24:10|||||||||1
1634135080000|2021-10-13 14:24:40|||||||||1
1634135120000|2021-10-13 14:25:20|12508.9|12484.9|12508.9|12484.9|12508.9|12484.9|12508.9|12484.9|0
1634135130000|2021-10-13 14:25:30|12502.2|12478.2|12502.2|12478.2|12502.2|12478.2|12502.2|12478.2|1
1634135140000|2021-10-13 14:25:40|12503.9|12479.9|12503.9|12479.9|12503.9|12479.9|12503.9|12479.9|0
1634135150000|2021-10-13 14:25:50|12517.2|12493.2|12514.7|12490.7|12517.2|12493.2|12514.7|12490.7|1
1634135160000|2021-10-13 14:26:00|12521.9|12481.9|12521.9|12481.9|12521.9|12481.9|12521.9|12481.9|0
1634135170000|2021-10-13 14:26:10|12520.2|12480.2|12520.2|12480.2|12520.2|12480.2|12520.2|12480.2|0
1634135240000|2021-10-13 14:27:20|12513|12489|12513|12489|12513|12489|12513|12489|0
1634135250000|2021-10-13 14:27:30|12514.7|12490.7|12514.7|12490.7|12514.7|12490.7|12514.7|12490.7|0
1634135320000|2021-10-13 14:28:40|12529.7|12505.7|12532.7|12492.7|12532.7|12505.7|12529.7|12492.7|8
1634135330000|2021-10-13 14:28:50|12519.7|12495.7|12519.7|12495.7|12519.7|12495.7|12519.7|12495.7|0
1634135370000|2021-10-13 14:29:30|||||||||2
1634135380000|2021-10-13 14:29:40|12522.7|12482.7|12522.7|12482.7|12522.7|12482.7|12522.7|12482.7|1
1634135400000|2021-10-13 14:30:00|12518|12494|12518|12494|12520.5|12496.5|12518|12494|0
1634135410000|2021-10-13 14:30:10|12520.5|12496.5|12520.5|12496.5|12520.5|12496.5|12520.5|12496.5|0
1634135430000|2021-10-13 14:30:30|12518|12494|12518|12494|12518|12494|12518|12494|0
1634135530000|2021-10-13 14:32:10|12519.7|12495.7|12519.7|12495.7|12519.7|12495.7|12519.7|12495.7|0
1634135550000|2021-10-13 14:32:30|||||||||1
1634135590000|2021-10-13 14:33:10|12520.5|12496.5|12522.2|12498.2|12522.2|12498.2|12520.5|12496.5|0
1634135690000|2021-10-13 14:34:50|12523.8|12499.8|12538|12514|12538|12514|12523.8|12499.8|11
1634135700000|2021-10-13 14:35:00|12543.5|12503.5|12542.7|12502.7|12550.2|12503.5|12542.7|12490.2|0
1634135710000|2021-10-13 14:35:10|12540.2|12500.2|12540.2|12500.2|12540.2|12500.2|12540.2|12500.2|0
1634135730000|2021-10-13 14:35:30|12531.4|12507.4|12542.7|12502.7|12542.7|12507.4|12529.7|12500.2|2
1634135740000|2021-10-13 14:35:40|12540.2|12500.2|12540.2|12500.2|12540.2|12500.2|12540.2|12500.2|0
1634135760000|2021-10-13 14:36:00|12529.7|12505.7|12542.2|12518.2|12542.2|12518.2|12529.7|12505.7|1
1634135770000|2021-10-13 14:36:10|12545.5|12521.5|12557.2|12533.2|12557.2|12533.2|12545.5|12521.5|15
1634135780000|2021-10-13 14:36:20|12552.2|12528.2|12554.6|12514.6|12554.6|12528.2|12552.2|12514.6|1
1634135790000|2021-10-13 14:36:30|12542.7|12502.7|12536.4|12512.4|12546.9|12512.4|12536.4|12502.7|0
1634135800000|2021-10-13 14:36:40|12533.9|12509.9|12533.9|12509.9|12533.9|12509.9|12533.9|12509.9|0
1634135820000|2021-10-13 14:37:00|12533.1|12509.1|12531.4|12507.4|12533.1|12509.1|12531.4|12507.4|0
1634135830000|2021-10-13 14:37:10|12530.6|12506.6|12528.9|12504.9|12530.6|12506.6|12528.9|12504.9|0
1634135850000|2021-10-13 14:37:30|12541.8|12501.8|12541.8|12501.8|12541.8|12501.8|12541.8|12501.8|2
1634135860000|2021-10-13 14:37:40|12551.9|12511.9|12543.1|12519.1|12551.9|12519.1|12543.1|12511.9|3
1634135880000|2021-10-13 14:38:00|12541.4|12517.4|12538.9|12514.9|12541.4|12517.4|12538.9|12514.9|0
1634135890000|2021-10-13 14:38:10|12538.1|12514.1|12536.4|12512.4|12538.1|12514.1|12536.4|12512.4|0
1634135900000|2021-10-13 14:38:20|12535.6|12511.6|12533.9|12509.9|12535.6|12511.6|12533.9|12509.9|0
1634136040000|2021-10-13 14:40:40|||||||||2
1634136050000|2021-10-13 14:40:50|||||||||2
1634136100000|2021-10-13 14:41:40|12526.4|12502.4|12526.4|12502.4|12526.4|12502.4|12526.4|12502.4|0
1634136120000|2021-10-13 14:42:00|12525.6|12501.6|12523.9|12499.9|12525.6|12501.6|12523.9|12499.9|0
1634136150000|2021-10-13 14:42:30|12544.4|12504.4|12544.4|12504.4|12544.4|12504.4|12544.4|12504.4|3
1634136160000|2021-10-13 14:42:40|12545.2|12505.2|12545.2|12505.2|12545.2|12505.2|12545.2|12505.2|0
1634136170000|2021-10-13 14:42:50|12541.9|12501.9|12541.9|12501.9|12541.9|12501.9|12541.9|12501.9|0
1634136180000|2021-10-13 14:43:00|12531.4|12507.4|12531.4|12507.4|12531.4|12507.4|12531.4|12507.4|0
1634136190000|2021-10-13 14:43:10|12530.6|12506.6|12523.9|12499.9|12530.6|12506.6|12523.9|12499.9|0
1634136200000|2021-10-13 14:43:20|12524.7|12500.7|12523.9|12499.9|12524.7|12500.7|12523.9|12499.9|1
1634136210000|2021-10-13 14:43:30|12536.8|12496.8|12546.9|12506.9|12546.9|12515.7|12536.8|12496.8|1
1634136240000|2021-10-13 14:44:00|||||||||1
1634136320000|2021-10-13 14:45:20|12539.8|12515.8|12539.8|12515.8|12539.8|12515.8|12539.8|12515.8|0
1634136380000|2021-10-13 14:46:20|12546.9|12506.9|12546.9|12506.9|12546.9|12506.9|12546.9|12506.9|0
1634136390000|2021-10-13 14:46:30|12547|12507|12547|12507|12547|12507|12547|12507|0
1634136410000|2021-10-13 14:46:50|||||||||2
1634136460000|2021-10-13 14:47:40|12548.6|12508.6|12547.8|12507.8|12548.6|12508.6|12547.8|12507.8|2
1634136480000|2021-10-13 14:48:00|12544.8|12520.8|12544.8|12520.8|12544.8|12520.8|12544.8|12520.8|0
1634136540000|2021-10-13 14:49:00|12543.1|12519.1|12543.1|12519.1|12543.1|12519.1|12543.1|12519.1|0
1634136550000|2021-10-13 14:49:10|12544.8|12520.8|12544.8|12520.8|12544.8|12520.8|12544.8|12520.8|0
1634136580000|2021-10-13 14:49:40|12560.3|12520.3|12560.3|12520.3|12560.3|12520.3|12560.3|12520.3|15
1634136590000|2021-10-13 14:49:50|12546.5|12522.5|12546.5|12522.5|12546.5|12522.5|12546.5|12522.5|0
1634136600000|2021-10-13 14:50:00|12544.8|12520.8|12542.3|12518.3|12544.8|12520.8|12542.3|12518.3|0
1634136760000|2021-10-13 14:52:40|12539.8|12515.8|12542.3|12518.3|12542.3|12518.3|12539.8|12515.8|0
1634136770000|2021-10-13 14:52:50|12541.5|12517.5|12539.8|12515.8|12541.5|12517.5|12539.8|12515.8|0
1634136780000|2021-10-13 14:53:00|12542.3|12518.3|12535.6|12511.6|12542.3|12518.3|12535.6|12511.6|0
1634136860000|2021-10-13 14:54:20|12537.3|12513.3|12537.3|12513.3|12537.3|12513.3|12537.3|12513.3|4
1634136870000|2021-10-13 14:54:30|12535.6|12511.6|12535.6|12511.6|12535.6|12511.6|12535.6|12511.6|0
1634136930000|2021-10-13 14:55:30|||||||||1
1634137000000|2021-10-13 14:56:40|12547.3|12523.3|12540.6|12516.6|12547.3|12523.3|12540.6|12516.6|1
1634137100000|2021-10-13 14:58:20|||||||||38
1634137280000|2021-10-13 15:01:20|||||||||1
1634137450000|2021-10-13 15:04:10|||||||||1
1634137490000|2021-10-13 15:04:50|12537.2|12513.2|12545.6|12521.6|12545.6|12521.6|12537.2|12513.2|4
1634137550000|2021-10-13 15:05:50|12543.1|12519.1|12543.1|12519.1|12543.1|12519.1|12543.1|12519.1|1
1634137620000|2021-10-13 15:07:00|||||||||2
1634137650000|2021-10-13 15:07:30|12545.6|12521.6|12545.6|12521.6|12545.6|12521.6|12545.6|12521.6|0
1634137790000|2021-10-13 15:09:50|||||||||1
1634137810000|2021-10-13 15:10:10|12547.2|12523.2|12552.3|12528.3|12552.3|12528.3|12547.2|12523.2|8
1634137970000|2021-10-13 15:12:50|||||||||1
1634138020000|2021-10-13 15:13:40|12551.5|12527.5|12549.8|12525.8|12551.5|12527.5|12549.8|12525.8|0
1634138090000|2021-10-13 15:14:50|||||||||1
1634138140000|2021-10-13 15:15:40|||||||||2
1634138230000|2021-10-13 15:17:10|12549.9|12525.9|12549.9|12525.9|12549.9|12525.9|12549.9|12525.9|0
1634138300000|2021-10-13 15:18:20|12549|12525|12546.5|12522.5|12549|12525|12546.5|12522.5|1
1634138310000|2021-10-13 15:18:30|||||||||1
1634138350000|2021-10-13 15:19:10|12546.6|12522.6|12546.6|12522.6|12546.6|12522.6|12546.6|12522.6|0
1634138400000|2021-10-13 15:20:00|12551.6|12527.6|12551.6|12527.6|12551.6|12527.6|12551.6|12527.6|1
1634138480000|2021-10-13 15:21:20|||||||||1
1634138510000|2021-10-13 15:21:50|12548.2|12524.2|12546.6|12522.6|12548.2|12524.2|12546.6|12522.6|4
1634138520000|2021-10-13 15:22:00|12549.9|12525.9|12550.7|12526.7|12550.7|12526.7|12549.9|12525.9|0
1634138530000|2021-10-13 15:22:10|12552.4|12528.4|12552.4|12528.4|12552.4|12528.4|12552.4|12528.4|0
1634138580000|2021-10-13 15:23:00|||||||||2
1634138610000|2021-10-13 15:23:30|12550.7|12526.7|12551.6|12527.6|12551.6|12527.6|12550.7|12526.7|1
1634138620000|2021-10-13 15:23:40|12549.9|12525.9|12549.9|12525.9|12549.9|12525.9|12549.9|12525.9|0
1634138660000|2021-10-13 15:24:20|||||||||7
1634138700000|2021-10-13 15:25:00|12564.9|12540.9|12612.9|12572.9|12622|12589.3|12564.9|12527.9|9
1634138710000|2021-10-13 15:25:10|12625.4|12565.4|12614.6|12574.6|12625.4|12574.6|12614.6|12565.4|0
1634138720000|2021-10-13 15:25:20|12601.6|12577.6|12614.6|12574.6|12614.6|12577.6|12601.6|12574.6|0
1634138990000|2021-10-13 15:29:50|12617.9|12577.9|12620.4|12580.4|12620.4|12580.4|12617.9|12577.9|0
1634139000000|2021-10-13 15:30:00|12618.7|12578.7|12618.7|12578.7|12618.7|12578.7|12618.7|12578.7|1
1634139170000|2021-10-13 15:32:50|||||||||1
1634139190000|2021-10-13 15:33:10|||||||||1
1634139200000|2021-10-13 15:33:20|12615.7|12591.7|12613.2|12589.2|12625.4|12592.5|12613.2|12565.4|1
1634139210000|2021-10-13 15:33:30|12614|12590|12615.7|12591.7|12615.7|12591.7|12614|12590|0
1634139260000|2021-10-13 15:34:20|12616.5|12592.5|12621.4|12581.4|12623.7|12594.2|12616.5|12563.7|3
1634139270000|2021-10-13 15:34:30|12611.2|12571.2|12611.2|12571.2|12611.2|12571.2|12611.2|12571.2|0
1634139310000|2021-10-13 15:35:10|12612|12572|12608.2|12584.2|12613.7|12584.2|12606.5|12572|0
1634139350000|2021-10-13 15:35:50|12611.2|12571.2|12603.2|12579.2|12611.2|12579.2|12601.5|12569.5|2
1634139360000|2021-10-13 15:36:00|12609.6|12569.6|12608.7|12568.7|12609.6|12569.6|12608.7|12568.7|0
1634139380000|2021-10-13 15:36:20|12617.1|12557.1|12617.1|12557.1|12617.1|12557.1|12617.1|12557.1|0
1634139390000|2021-10-13 15:36:30|12613.7|12553.7|12613.7|12553.7|12613.7|12553.7|12613.7|12553.7|0
1634139400000|2021-10-13 15:36:40|12606.2|12566.2|12606.2|12566.2|12606.2|12566.2|12606.2|12566.2|0
1634139440000|2021-10-13 15:37:20|12613.7|12553.7|12608.7|12548.7|12613.7|12562.9|12602.9|12547.9|1
1634139450000|2021-10-13 15:37:30|12610.4|12550.4|12610.4|12550.4|12610.4|12550.4|12610.4|12550.4|0
1634139520000|2021-10-13 15:38:40|||||||||1
1634139550000|2021-10-13 15:39:10|12613.8|12553.8|12613.8|12553.8|12613.8|12553.8|12613.8|12553.8|0
1634139650000|2021-10-13 15:40:50|12600|12576|12602.1|12542.1|12609.9|12576|12597.1|12537.1|2
1634139660000|2021-10-13 15:41:00|12594.7|12554.7|12587.9|12547.9|12597.9|12554.7|12587.9|12537.1|0
1634139670000|2021-10-13 15:41:10|12588.7|12548.7|12591.3|12551.3|12592.1|12552.1|12588.7|12548.7|0
1634139690000|2021-10-13 15:41:30|||||||||1
1634139700000|2021-10-13 15:41:40|12592.1|12552.1|12592.1|12552.1|12592.1|12552.1|12592.1|12552.1|0
1634139750000|2021-10-13 15:42:30|12581.6|12557.6|12590.4|12550.4|12592.1|12559.3|12575.8|12550.4|1
1634139760000|2021-10-13 15:42:40|12592.1|12552.1|12592.1|12552.1|12592.1|12552.1|12592.1|12552.1|0
1634139820000|2021-10-13 15:43:40|12583.3|12559.3|12579.1|12555.1|12583.3|12559.3|12579.1|12555.1|0
1634139830000|2021-10-13 15:43:50|12578.3|12554.3|12573.2|12549.2|12585.4|12554.3|12573.2|12519.6|1
1634139840000|2021-10-13 15:44:00|12576.6|12552.6|12576.6|12552.6|12576.6|12552.6|12576.6|12552.6|0
1634139870000|2021-10-13 15:44:30|12587|12547|12613.7|12553.7|12613.7|12553.7|12587|12547|6
1634139930000|2021-10-13 15:45:30|12615.4|12555.4|12615.4|12555.4|12615.4|12555.4|12615.4|12555.4|0
1634140000000|2021-10-13 15:46:40|12604.9|12580.9|12604.9|12580.9|12604.9|12580.9|12604.9|12580.9|0
1634140040000|2021-10-13 15:47:20|||||||||1
1634140090000|2021-10-13 15:48:10|12605.8|12581.8|12607.4|12583.4|12607.4|12583.4|12605.8|12581.8|0
1634140140000|2021-10-13 15:49:00|12639.6|12579.6|12657.9|12597.9|12670.4|12610.4|12639.6|12579.6|2
1634140150000|2021-10-13 15:49:10|12656.3|12596.3|12655.4|12595.4|12656.3|12596.3|12653.8|12593.8|0
1634140160000|2021-10-13 15:49:20|12657.9|12597.9|12655.4|12595.4|12657.9|12597.9|12655.4|12595.4|0
1634140170000|2021-10-13 15:49:30|12656.3|12596.3|12657.1|12597.1|12657.1|12597.1|12656.3|12596.3|0
1634140200000|2021-10-13 15:50:00|12658.8|12598.8|12658.8|12598.8|12658.8|12598.8|12658.8|12598.8|0
1634140210000|2021-10-13 15:50:10|12662.1|12602.1|12667.1|12627.1|12667.1|12627.1|12649.9|12602.1|1
1634140230000|2021-10-13 15:50:30|12668.8|12628.8|12661.6|12637.6|12668.8|12637.6|12661.6|12628.8|0
1634140240000|2021-10-13 15:50:40|12660.8|12636.8|12648.8|12588.8|12660.8|12636.8|12638.8|12578.8|3
1634140250000|2021-10-13 15:50:50|12648|12588|12647.1|12587.1|12652.1|12601.3|12641.3|12586.3|1
1634140260000|2021-10-13 15:51:00|12648.8|12588.8|12644.6|12604.6|12648.8|12604.6|12643|12588.8|0
1634140300000|2021-10-13 15:51:40|12644.7|12604.7|12644.7|12604.7|12644.7|12604.7|12644.7|12604.7|0
1634140380000|2021-10-13 15:53:00|12652.2|12592.2|12652.2|12592.2|12652.2|12592.2|12652.2|12592.2|2
1634140390000|2021-10-13 15:53:10|12631.7|12607.7|12628.3|12604.3|12631.7|12607.7|12628.3|12604.3|0
1634140410000|2021-10-13 15:53:30|12628.4|12604.4|12628.4|12604.4|12628.4|12604.4|12628.4|12604.4|0
1634140460000|2021-10-13 15:54:20|12623.3|12599.3|12638.9|12578.9|12638.9|12599.3|12623.3|12578.9|1
1634140550000|2021-10-13 15:55:50|12628.1|12588.1|12599.7|12539.7|12628.1|12588.1|12593.9|12533.9|1
1634140560000|2021-10-13 15:56:00|12601.4|12541.4|12601.4|12541.4|12601.4|12541.4|12601.4|12541.4|1
1634140570000|2021-10-13 15:56:10|12600.6|12540.6|12594.7|12534.7|12600.6|12540.6|12593.9|12533.9|0
1634140590000|2021-10-13 15:56:30|12596.4|12536.4|12596.4|12536.4|12596.4|12536.4|12596.4|12536.4|0
1634140600000|2021-10-13 15:56:40|12581.6|12557.6|12581.6|12557.6|12581.6|12557.6|12581.6|12557.6|0
1634140620000|2021-10-13 15:57:00|12588.4|12564.4|12588.4|12564.4|12588.4|12564.4|12588.4|12564.4|0
1634140660000|2021-10-13 15:57:40|12587.6|12563.6|12580.9|12556.9|12588.4|12564.4|12580.9|12556.9|4
1634140670000|2021-10-13 15:57:50|||||||||1
1634140680000|2021-10-13 15:58:00|12578.9|12538.9|12578.9|12538.9|12578.9|12547.7|12568.4|12538.9|7
1634140710000|2021-10-13 15:58:30|12577.2|12537.2|12577.2|12537.2|12577.2|12537.2|12577.2|12537.2|0
1634140730000|2021-10-13 15:58:50|12570|12546|12570|12546|12570|12546|12570|12546|1
1634140740000|2021-10-13 15:59:00|12571.7|12547.7|12571.7|12547.7|12571.7|12547.7|12571.7|12547.7|0
1634140810000|2021-10-13 16:00:10|12570.9|12546.9|12568.4|12544.4|12570.9|12546.9|12568.4|12544.4|0
1634140840000|2021-10-13 16:00:40|||||||||2
1634140860000|2021-10-13 16:01:00|||||||||4
1634140870000|2021-10-13 16:01:10|12584.7|12544.7|12584.7|12544.7|12584.7|12544.7|12584.7|12544.7|3
1634140900000|2021-10-13 16:01:40|||||||||1
1634140930000|2021-10-13 16:02:10|12583|12543|12583|12543|12583|12543|12583|12543|2
1634140950000|2021-10-13 16:02:30|12584.7|12544.7|12584.7|12544.7|12584.7|12544.7|12584.7|12544.7|0
1634141070000|2021-10-13 16:04:30|12586.4|12546.4|12586.4|12546.4|12586.4|12546.4|12586.4|12546.4|2
1634141200000|2021-10-13 16:06:40|12587.2|12547.2|12587.2|12547.2|12587.2|12547.2|12587.2|12547.2|0
1634141250000|2021-10-13 16:07:30|||||||||1
1634141420000|2021-10-13 16:10:20|||||||||1
1634141560000|2021-10-13 16:12:40|12576.8|12552.8|12572.6|12548.6|12576.8|12552.8|12572.6|12548.6|0
1634141580000|2021-10-13 16:13:00|12571.8|12547.8|12568.4|12544.4|12571.8|12547.8|12568.4|12544.4|0
1634141590000|2021-10-13 16:13:10|||||||||2
1634141600000|2021-10-13 16:13:20|12569.2|12545.2|12572.6|12548.6|12572.6|12548.6|12569.2|12545.2|0
1634141630000|2021-10-13 16:13:50|||||||||10
1634141960000|2021-10-13 16:19:20|12571.8|12547.8|12568.4|12544.4|12571.8|12547.8|12568.4|12544.4|0
1634141990000|2021-10-13 16:19:50|||||||||1
1634142080000|2021-10-13 16:21:20|12567.6|12543.6|12565.9|12541.9|12567.6|12543.6|12565.9|12541.9|0
1634142090000|2021-10-13 16:21:30|12565.1|12541.1|12563.4|12539.4|12565.1|12541.1|12561.7|12537.7|3
1634142120000|2021-10-13 16:22:00|12560.9|12536.9|12560.6|12520.6|12560.9|12536.9|12560.6|12520.6|1
1634142150000|2021-10-13 16:22:30|12555.6|12515.6|12545.1|12521.1|12555.6|12521.9|12545.1|12515.6|0
1634142160000|2021-10-13 16:22:40|12542.6|12518.6|12542.6|12518.6|12545.1|12521.1|12542.6|12518.6|3
1634142200000|2021-10-13 16:23:20|12540.1|12516.1|12540.1|12516.1|12540.1|12516.1|12540.1|12516.1|0
1634142210000|2021-10-13 16:23:30|12545.9|12521.9|12545.9|12521.9|12545.9|12521.9|12545.9|12521.9|3
1634142240000|2021-10-13 16:24:00|12546.7|12522.7|12546.7|12522.7|12546.7|12522.7|12546.7|12522.7|0
1634142250000|2021-10-13 16:24:10|12550.9|12526.9|12548.4|12524.4|12550.9|12526.9|12548.4|12524.4|0
1634142310000|2021-10-13 16:25:10|12553.4|12529.4|12553.4|12529.4|12553.4|12529.4|12553.4|12529.4|1
1634142350000|2021-10-13 16:25:50|12556|12532|12556.8|12532.8|12556.8|12532.8|12556|12532|1
1634142400000|2021-10-13 16:26:40|12558.4|12534.4|12561.8|12537.8|12561.8|12537.8|12558.4|12534.4|0
1634142470000|2021-10-13 16:27:50|12564.3|12540.3|12564.3|12540.3|12570.7|12540.3|12564.3|12530.7|0
1634142600000|2021-10-13 16:30:00|12565.1|12541.1|12566.8|12542.8|12566.8|12542.8|12565.1|12541.1|1
1634142610000|2021-10-13 16:30:10|||||||||1
1634142630000|2021-10-13 16:30:30|||||||||1
1634142640000|2021-10-13 16:30:40|12560.2|12536.2|12560.2|12536.2|12560.2|12536.2|12560.2|12536.2|2
1634142660000|2021-10-13 16:31:00|12561|12537|12561|12537|12561|12537|12561|12537|0
1634142780000|2021-10-13 16:33:00|12560.2|12536.2|12560.2|12536.2|12560.2|12536.2|12560.2|12536.2|1
1634142800000|2021-10-13 16:33:20|||||||||2
1634142870000|2021-10-13 16:34:30|12557.7|12533.7|12557.7|12533.7|12558.5|12534.5|12557.7|12533.7|0
1634142890000|2021-10-13 16:34:50|12556.9|12532.9|12555.2|12531.2|12556.9|12532.9|12555.2|12531.2|0
1634142970000|2021-10-13 16:36:10|||||||||1
1634143000000|2021-10-13 16:36:40|12558.2|12518.2|12560.7|12520.7|12560.7|12520.7|12558.2|12518.2|0
1634143050000|2021-10-13 16:37:30|12551.1|12527.1|12543.5|12519.5|12551.1|12527.1|12543.5|12519.5|0
1634143080000|2021-10-13 16:38:00|12542.7|12518.7|12546|12522|12546|12522|12542.7|12518.7|1
1634143090000|2021-10-13 16:38:10|12549.4|12525.4|12559|12519|12559|12525.4|12549.4|12519|5
1634143150000|2021-10-13 16:39:10|||||||||2
1634143230000|2021-10-13 16:40:30|||||||||5
1634143280000|2021-10-13 16:41:20|12556.5|12516.5|12556.5|12516.5|12556.5|12516.5|12556.5|12516.5|2
1634143400000|2021-10-13 16:43:20|12557.3|12517.3|12559|12519|12559|12519|12557.3|12517.3|0
1634143430000|2021-10-13 16:43:50|12558.2|12518.2|12556.5|12516.5|12558.2|12518.2|12556.5|12516.5|0
1634143490000|2021-10-13 16:44:50|12555.7|12515.7|12555.7|12515.7|12555.7|12515.7|12555.7|12515.7|3
1634143510000|2021-10-13 16:45:10|12554|12514|12554|12514|12554|12514|12554|12514|0
1634143530000|2021-10-13 16:45:30|||||||||3
1634143620000|2021-10-13 16:47:00|||||||||1
1634144230000|2021-10-13 16:57:10|12545.2|12521.2|12545.2|12521.2|12545.2|12521.2|12545.2|12521.2|0
1634144240000|2021-10-13 16:57:20|12542.7|12518.7|12542.7|12518.7|12542.7|12518.7|12542.7|12518.7|0
1634144250000|2021-10-13 16:57:30|12537.7|12513.7|12537.7|12513.7|12537.7|12513.7|12537.7|12513.7|1
1634144260000|2021-10-13 16:57:40|12536|12512|12533.5|12509.5|12536|12512|12532.7|12508.7|4
1634144290000|2021-10-13 16:58:10|12533.6|12509.6|12533.6|12509.6|12533.6|12509.6|12533.6|12509.6|0
1634144360000|2021-10-13 16:59:20|12532.8|12508.8|12532.8|12508.8|12532.8|12508.8|12532.8|12508.8|1
1634144370000|2021-10-13 16:59:30|12537.5|12497.5|12537.5|12497.5|12537.5|12497.5|12537.5|12497.5|11
1634144380000|2021-10-13 16:59:40|12521.9|12497.9|12523.6|12499.6|12530.8|12499.6|12521.9|12490.8|4
1634144400000|2021-10-13 17:00:00|12524.4|12500.4|12541.6|12501.6|12544.1|12512.9|12524.4|12500.4|13
1634144410000|2021-10-13 17:00:10|12551.6|12511.6|12551.6|12511.6|12551.6|12511.6|12551.6|12511.6|3
1634144440000|2021-10-13 17:00:40|||||||||1
1634144530000|2021-10-13 17:02:10|||||||||3
1634144550000|2021-10-13 17:02:30|12553.3|12513.3|12553.3|12513.3|12553.3|12513.3|12553.3|12513.3|0
1634144560000|2021-10-13 17:02:40|12576.1|12552.1|12573.6|12549.6|12576.1|12552.1|12573.6|12549.6|22
1634144580000|2021-10-13 17:03:00|12563.6|12539.6|12563.6|12539.6|12563.6|12539.6|12563.6|12539.6|1
1634144590000|2021-10-13 17:03:10|12565.8|12505.8|12559.9|12519.9|12567.4|12519.9|12559.9|12505.8|1
1634144600000|2021-10-13 17:03:20|12559.1|12519.1|12562.3|12522.3|12562.3|12522.3|12559.1|12519.1|14
1634144610000|2021-10-13 17:03:30|12564|12524|12564|12524|12564|12524|12564|12524|0
1634144620000|2021-10-13 17:03:40|12552.8|12528.8|12545.2|12521.2|12552.8|12528.8|12545.2|12512.4|0
1634144630000|2021-10-13 17:03:50|12552.4|12512.4|12552.4|12512.4|12552.4|12512.4|12552.4|12512.4|0
1634144870000|2021-10-13 17:07:50|12542|12518|12535.2|12511.2|12542|12518|12535.2|12511.2|0
1634144880000|2021-10-13 17:08:00|12534.4|12510.4|12534.4|12510.4|12534.4|12510.4|12534.4|12510.4|0
1634144890000|2021-10-13 17:08:10|12535.2|12511.2|12534.4|12510.4|12535.2|12511.2|12534.4|12510.4|1
1634144910000|2021-10-13 17:08:30|12535.2|12511.2|12535.2|12511.2|12535.2|12511.2|12535.2|12511.2|1
1634144950000|2021-10-13 17:09:10|12536.9|12512.9|12536.9|12512.9|12536.9|12512.9|12536.9|12512.9|0
1634145310000|2021-10-13 17:15:10|12538.5|12514.5|12541.9|12517.9|12541.9|12517.9|12538.5|12514.5|0
1634145320000|2021-10-13 17:15:20|12550.7|12510.7|12550.7|12510.7|12550.7|12510.7|12550.7|12510.7|0
1634145560000|2021-10-13 17:19:20|12544.3|12520.3|12544.3|12520.3|12544.3|12520.3|12544.3|12520.3|0
1634145570000|2021-10-13 17:19:30|12547.7|12523.7|12547.7|12523.7|12547.7|12523.7|12547.7|12523.7|0
1634145620000|2021-10-13 17:20:20|12554.1|12514.1|12541.9|12517.9|12554.1|12517.9|12541.9|12514.1|0
1634145640000|2021-10-13 17:20:40|||||||||1
1634145860000|2021-10-13 17:24:20|12539.4|12515.4|12539.4|12515.4|12539.4|12515.4|12539.4|12515.4|7
1634145880000|2021-10-13 17:24:40|12537.7|12513.7|12537.7|12513.7|12537.7|12513.7|12537.7|12513.7|0
1634146010000|2021-10-13 17:26:50|12547.3|12507.3|12537.7|12513.7|12547.3|12513.7|12537.7|12507.3|0
1634146060000|2021-10-13 17:27:40|12536.9|12512.9|12536.9|12512.9|12536.9|12512.9|12536.9|12512.9|0
1634146150000|2021-10-13 17:29:10|||||||||1
1634146160000|2021-10-13 17:29:20|12534.4|12510.4|12534.4|12510.4|12534.4|12510.4|12534.4|12510.4|0
1634146170000|2021-10-13 17:29:30|12533.6|12509.6|12533.6|12509.6|12533.6|12509.6|12533.6|12509.6|2
1634146180000|2021-10-13 17:29:40|12535.3|12511.3|12535.3|12511.3|12535.3|12511.3|12535.3|12511.3|0
1634146190000|2021-10-13 17:29:50|||||||||2
1634146210000|2021-10-13 17:30:10|12532.8|12508.8|12535.3|12511.3|12535.3|12511.3|12532.8|12508.8|2
1634146220000|2021-10-13 17:30:20|12549.1|12509.1|12542|12518|12549.1|12518|12542|12509.1|0
1634146230000|2021-10-13 17:30:30|12550.8|12510.8|12550.8|12510.8|12550.8|12510.8|12550.8|12510.8|0
1634146260000|2021-10-13 17:31:00|12542|12518|12550.8|12510.8|12550.8|12518|12542|12510.8|0
1634146340000|2021-10-13 17:32:20|12540.3|12516.3|12540.3|12516.3|12540.3|12516.3|12540.3|12516.3|0
1634146380000|2021-10-13 17:33:00|12542.8|12518.8|12542.8|12518.8|12544.5|12520.5|12542|12518|0
1634146390000|2021-10-13 17:33:10|12544.5|12520.5|12544.5|12520.5|12544.5|12520.5|12544.5|12520.5|0
1634146700000|2021-10-13 17:38:20|||||||||1
1634147100000|2021-10-13 17:45:00|12543.7|12519.7|12543.7|12519.7|12543.7|12519.7|12543.7|12519.7|0
1634147110000|2021-10-13 17:45:10|12542.9|12518.9|12543.7|12519.7|12543.7|12519.7|12542.9|12518.9|1
1634147120000|2021-10-13 17:45:20|12542.9|12518.9|12544.5|12520.5|12544.5|12520.5|12542.9|12518.9|2
1634147330000|2021-10-13 17:48:50|12546.9|12522.9|12563.6|12539.6|12563.6|12539.6|12546.9|12522.9|25
1634147340000|2021-10-13 17:49:00|12566.1|12542.1|12587.8|12563.8|12587.8|12563.8|12566.1|12542.1|1
1634147350000|2021-10-13 17:49:10|12603.3|12563.3|12603.3|12563.3|12603.3|12563.3|12603.3|12563.3|0
1634147360000|2021-10-13 17:49:20|12589.7|12549.7|12562.9|12538.9|12589.7|12549.7|12562.9|12517.5|5
1634147370000|2021-10-13 17:49:30|12557.8|12533.8|12557.8|12533.8|12557.8|12533.8|12557.8|12533.8|0
1634147410000|2021-10-13 17:50:10|12560.3|12536.3|12560.3|12536.3|12560.3|12536.3|12560.3|12536.3|0
1634147420000|2021-10-13 17:50:20|12563.6|12539.6|12567|12543|12567|12543|12563.6|12539.6|0
1634147430000|2021-10-13 17:50:30|12560.3|12536.3|12560.3|12536.3|12560.3|12536.3|12560.3|12536.3|0
1634147440000|2021-10-13 17:50:40|||||||||1
1634147460000|2021-10-13 17:51:00|12555.9|12515.9|12555.9|12515.9|12555.9|12515.9|12555.9|12515.9|2
1634147530000|2021-10-13 17:52:10|12542|12518|12542|12518|12542|12518|12542|12518|0
1634147640000|2021-10-13 17:54:00|12541.2|12517.2|12540.4|12516.4|12542|12518|12540.4|12516.4|0
1634147650000|2021-10-13 17:54:10|12542|12518|12541.2|12517.2|12542|12518|12541.2|12517.2|2
1634147660000|2021-10-13 17:54:20|12542|12518|12542|12518|12542|12518|12542|12518|3
1634147700000|2021-10-13 17:55:00|||||||||1
1634147730000|2021-10-13 17:55:30|12543.6|12519.6|12543.6|12519.6|12543.6|12519.6|12543.6|12519.6|0
1634147810000|2021-10-13 17:56:50|12542|12518|12542|12518|12542|12518|12542|12518|1
1634147930000|2021-10-13 17:58:50|12543.6|12519.6|12544.4|12520.4|12544.4|12520.4|12543.6|12519.6|6
1634147950000|2021-10-13 17:59:10|12543.6|12519.6|12543.6|12519.6|12543.6|12519.6|12543.6|12519.6|1
1634147960000|2021-10-13 17:59:20|12542.8|12518.8|12542.8|12518.8|12542.8|12518.8|12542.8|12518.8|1
1634147990000|2021-10-13 17:59:50|12537.9|12513.9|12548.4|12508.4|12548.4|12515.5|12537|12504.2|8
1634212800000|2021-10-14 12:00:00|12544.6|12520.6|12580.1|12520.1|12600.1|12553.5|12544.6|12517.6|22
1634212810000|2021-10-14 12:00:10|12577.6|12517.6|12575.1|12535.1|12582.6|12535.1|12575.1|12517.6|1
1634212820000|2021-10-14 12:00:20|12573.5|12533.5|12568.4|12528.4|12573.5|12533.5|12567.6|12527.6|2
1634212830000|2021-10-14 12:00:30|12570.9|12530.9|12567.6|12527.6|12570.9|12530.9|12567.6|12527.6|0
1634212850000|2021-10-14 12:00:50|12558.8|12534.8|12565.9|12525.9|12567.6|12534.8|12557.1|12525.9|0
1634212860000|2021-10-14 12:01:00|12567.6|12527.6|12557.1|12533.1|12567.6|12534.8|12557.1|12525.9|0
1634212870000|2021-10-14 12:01:10|12565.9|12525.9|12557.1|12533.1|12565.9|12533.1|12557.1|12525.9|0
1634212880000|2021-10-14 12:01:20|12565.9|12525.9|12565.9|12525.9|12565.9|12525.9|12565.9|12525.9|0
1634212910000|2021-10-14 12:01:50|12557.1|12533.1|12557.1|12533.1|12557.1|12533.1|12557.1|12533.1|0
1634213050000|2021-10-14 12:04:10|12554.6|12530.6|12554.6|12530.6|12554.6|12530.6|12554.6|12530.6|0
1634213090000|2021-10-14 12:04:50|12552.1|12528.1|12552.1|12528.1|12552.1|12528.1|12552.1|12528.1|3
1634213100000|2021-10-14 12:05:00|12549.6|12525.6|12557.6|12517.6|12557.6|12525.6|12542.1|12517.6|5
1634213150000|2021-10-14 12:05:50|12548.8|12524.8|12548.8|12524.8|12548.8|12524.8|12548.8|12524.8|0
1634213160000|2021-10-14 12:06:00|12548.1|12524.1|12548.1|12524.1|12548.8|12524.8|12546.3|12522.3|1
1634213170000|2021-10-14 12:06:10|12548.8|12524.8|12548.8|12524.8|12548.8|12524.8|12548.8|12524.8|1
1634213340000|2021-10-14 12:09:00|||||||||1
1634213360000|2021-10-14 12:09:20|12547.9|12523.9|12549.6|12525.6|12549.6|12525.6|12547.9|12523.9|0
1634213520000|2021-10-14 12:12:00|||||||||1
1634213670000|2021-10-14 12:14:30|12548.9|12524.9|12548.9|12524.9|12548.9|12524.9|12544.6|12520.6|1
1634213690000|2021-10-14 12:14:50|12559.4|12519.4|12557.6|12517.6|12559.4|12519.4|12557.6|12517.6|2
1634213700000|2021-10-14 12:15:00|||||||||2
1634213830000|2021-10-14 12:17:10|12555.9|12515.9|12547.1|12523.1|12555.9|12523.1|12547.1|12515.9|0
1634213890000|2021-10-14 12:18:10|||||||||1
1634214020000|2021-10-14 12:20:20|12542.1|12518.1|12547.1|12523.1|12549.6|12525.6|12542.1|12518.1|1
1634214030000|2021-10-14 12:20:30|||||||||1
1634214070000|2021-10-14 12:21:10|||||||||1
1634214100000|2021-10-14 12:21:40|12547.2|12523.2|12547.2|12523.2|12547.2|12523.2|12547.2|12523.2|0
1634214160000|2021-10-14 12:22:40|12544.7|12520.7|12544.7|12520.7|12544.7|12520.7|12544.7|12520.7|3
1634214170000|2021-10-14 12:22:50|12542.2|12518.2|12547.7|12507.7|12547.7|12518.2|12536.4|12507.7|1
1634214180000|2021-10-14 12:23:00|12538.9|12514.9|12536.4|12512.4|12538.9|12514.9|12536.4|12512.4|2
1634214200000|2021-10-14 12:23:20|12539.7|12515.7|12539.7|12515.7|12539.7|12515.7|12539.7|12515.7|1
1634214250000|2021-10-14 12:24:10|||||||||2
1634214290000|2021-10-14 12:24:50|12538.9|12514.9|12538.9|12514.9|12538.9|12514.9|12538.9|12514.9|0
1634214360000|2021-10-14 12:26:00|12538.7|12514.7|12537.9|12513.9|12538.7|12514.7|12537.9|12513.9|38
1634214370000|2021-10-14 12:26:10|||||||||2
1634214380000|2021-10-14 12:26:20|12538.7|12514.7|12540.4|12516.4|12540.4|12516.4|12537.9|12513.9|1
1634214390000|2021-10-14 12:26:30|12541.2|12517.2|12541.2|12517.2|12541.2|12517.2|12541.2|12517.2|0
1634214400000|2021-10-14 12:26:40|12540.4|12516.4|12540.4|12516.4|12540.4|12516.4|12540.4|12516.4|0
1634214420000|2021-10-14 12:27:00|||||||||1
1634214530000|2021-10-14 12:28:50|||||||||1
1634214700000|2021-10-14 12:31:40|12540.5|12516.5|12540.5|12516.5|12540.5|12516.5|12540.5|12516.5|0
1634214880000|2021-10-14 12:34:40|12539.7|12515.7|12543.7|12519.7|12543.7|12519.7|12537|12513|0
1634214890000|2021-10-14 12:34:50|12549.2|12509.2|12549.2|12509.2|12549.2|12509.2|12549.2|12509.2|0
1634215000000|2021-10-14 12:36:40|12543.7|12519.7|12552.7|12512.7|12552.7|12519.7|12543.7|12512.7|0
1634215010000|2021-10-14 12:36:50|12551|12511|12551|12511|12551|12511|12551|12511|0
1634215020000|2021-10-14 12:37:00|12545.5|12521.5|12545.5|12521.5|12545.5|12521.5|12545.5|12521.5|5
1634215040000|2021-10-14 12:37:20|12540.5|12516.5|12540.5|12516.5|12540.5|12516.5|12540.5|12516.5|0
1634215050000|2021-10-14 12:37:30|12538|12514|12540.5|12516.5|12540.5|12516.5|12538|12514|1
1634215290000|2021-10-14 12:41:30|12536.3|12512.3|12538.8|12514.8|12538.8|12514.8|12536.3|12512.3|0
1634215300000|2021-10-14 12:41:40|12543.8|12519.8|12543.8|12519.8|12543.8|12519.8|12543.8|12519.8|0
1634215330000|2021-10-14 12:42:10|||||||||6
1634215340000|2021-10-14 12:42:20|12544.5|12520.5|12546.3|12522.3|12546.3|12522.3|12544.5|12520.5|4
1634215350000|2021-10-14 12:42:30|12548|12524|12548.8|12524.8|12549.5|12525.5|12548|12524|2
1634215360000|2021-10-14 12:42:40|12551.3|12527.3|12551.3|12527.3|12551.3|12527.3|12551.3|12527.3|0
1634215370000|2021-10-14 12:42:50|12550.5|12526.5|12548.8|12524.8|12550.5|12526.5|12548.8|12524.8|0
1634215470000|2021-10-14 12:44:30|12549.5|12525.5|12548.8|12524.8|12551.3|12527.3|12548.8|12524.8|0
1634215480000|2021-10-14 12:44:40|12551.3|12527.3|12551.3|12527.3|12551.3|12527.3|12551.3|12527.3|0
1634215510000|2021-10-14 12:45:10|12550.5|12526.5|12548.8|12524.8|12550.5|12526.5|12548.8|12524.8|0
1634215520000|2021-10-14 12:45:20|12556|12516|12556|12516|12556|12516|12556|12516|0
1634215570000|2021-10-14 12:46:10|||||||||1
1634215600000|2021-10-14 12:46:40|||||||||1
1634215750000|2021-10-14 12:49:10|||||||||1
1634215890000|2021-10-14 12:51:30|12547.2|12523.2|12547.2|12523.2|12547.2|12523.2|12547.2|12523.2|0
1634215900000|2021-10-14 12:51:40|12545.5|12521.5|12545.5|12521.5|12545.5|12521.5|12545.5|12521.5|0
1634216020000|2021-10-14 12:53:40|12544|12520|12538.8|12514.8|12544|12520|12538.8|12514.8|0
1634216030000|2021-10-14 12:53:50|12547.1|12523.1|12547.1|12523.1|12554.3|12523.1|12547.1|12514.3|0
1634216070000|2021-10-14 12:54:30|||||||||2
1634216130000|2021-10-14 12:55:30|12554.3|12514.3|12554.3|12514.3|12554.3|12514.3|12554.3|12514.3|0
1634216250000|2021-10-14 12:57:30|||||||||1
1634216420000|2021-10-14 13:00:20|12543.2|12519.2|12543.2|12519.2|12543.2|12519.2|12543.2|12519.2|0
1634216430000|2021-10-14 13:00:30|12538|12514|12538|12514|12538|12514|12538|12514|1
1634216440000|2021-10-14 13:00:40|12547.1|12523.1|12541.3|12517.3|12547.1|12523.1|12541.3|12517.3|2
1634216450000|2021-10-14 13:00:50|12542.1|12518.1|12547.1|12523.1|12547.1|12523.1|12542.1|12518.1|0
1634216460000|2021-10-14 13:01:00|12554.3|12514.3|12554.3|12514.3|12554.3|12514.3|12554.3|12514.3|0
1634216500000|2021-10-14 13:01:40|12547.1|12523.1|12547.1|12523.1|12547.1|12523.1|12547.1|12523.1|0
1634216610000|2021-10-14 13:03:30|||||||||2
1634216620000|2021-10-14 13:03:40|||||||||1
1634216670000|2021-10-14 13:04:30|12554.3|12514.3|12547.1|12523.1|12554.3|12523.1|12547.1|12514.3|1
1634216680000|2021-10-14 13:04:40|12554.3|12514.3|12554.3|12514.3|12554.3|12514.3|12554.3|12514.3|0
1634216700000|2021-10-14 13:05:00|12541.3|12517.3|12538.1|12514.1|12541.3|12517.3|12538.1|12514.1|0
1634216710000|2021-10-14 13:05:10|12539.6|12515.6|12547.1|12523.1|12547.1|12523.1|12539.6|12515.6|2
1634216820000|2021-10-14 13:07:00|12538.1|12514.1|12538.1|12514.1|12538.1|12514.1|12538.1|12514.1|2
1634216830000|2021-10-14 13:07:10|||||||||6
1634216840000|2021-10-14 13:07:20|12541.1|12517.1|12554.6|12530.6|12554.6|12530.6|12541.1|12517.1|17
1634216850000|2021-10-14 13:07:30|12564.6|12540.6|12548.1|12524.1|12564.6|12540.6|12548.1|12524.1|7
1634216870000|2021-10-14 13:07:50|||||||||10
1634216910000|2021-10-14 13:08:30|||||||||1
1634216930000|2021-10-14 13:08:50|12545.6|12521.6|12545.6|12521.6|12545.6|12521.6|12545.6|12521.6|1
1634216940000|2021-10-14 13:09:00|12543.1|12519.1|12543.1|12519.1|12543.1|12519.1|12543.1|12519.1|0
1634216970000|2021-10-14 13:09:30|12541.3|12517.3|12543.8|12519.8|12543.8|12519.8|12541.3|12517.3|0
1634217010000|2021-10-14 13:10:10|12541.3|12517.3|12543.8|12519.8|12543.8|12519.8|12541.3|12517.3|1
1634217020000|2021-10-14 13:10:20|12544.6|12520.6|12544.6|12520.6|12544.6|12520.6|12544.6|12520.6|0
1634217050000|2021-10-14 13:10:50|12543.8|12519.8|12543.8|12519.8|12543.8|12519.8|12543.8|12519.8|0
1634217080000|2021-10-14 13:11:20|12545.4|12521.4|12544.6|12520.6|12545.4|12521.4|12544.6|12520.6|2
1634217100000|2021-10-14 13:11:40|12555.7|12515.7|12553.6|12529.6|12555.7|12529.6|12553.6|12515.7|7
1634217110000|2021-10-14 13:11:50|12554.4|12530.4|12572.9|12548.9|12572.9|12548.9|12554.4|12530.4|2
1634217140000|2021-10-14 13:12:20|||||||||1
1634217180000|2021-10-14 13:13:00|12574.6|12550.6|12574.6|12550.6|12574.6|12550.6|12574.6|12550.6|0
1634217190000|2021-10-14 13:13:10|12572.3|12548.3|12576.1|12536.1|12576.8|12548.3|12572.3|12536.1|1
1634217200000|2021-10-14 13:13:20|12562.1|12538.1|12562.1|12538.1|12562.1|12538.1|12562.1|12538.1|0
1634217220000|2021-10-14 13:13:40|12561.3|12537.3|12559.6|12535.6|12561.3|12537.3|12559.6|12535.6|0
1634217230000|2021-10-14 13:13:50|12558.8|12534.8|12558.8|12534.8|12558.8|12534.8|12558.8|12534.8|0
1634217260000|2021-10-14 13:14:20|12556.3|12532.3|12552.1|12528.1|12556.3|12532.3|12552.1|12528.1|1
1634217270000|2021-10-14 13:14:30|12551.4|12527.4|12551.4|12527.4|12551.4|12527.4|12551.4|12527.4|0
1634217280000|2021-10-14 13:14:40|12543.1|12519.1|12543.1|12519.1|12543.1|12519.1|12543.1|12519.1|1
1634217320000|2021-10-14 13:15:20|12540.6|12516.6|12540.6|12516.6|12540.6|12516.6|12540.6|12516.6|0
1634217480000|2021-10-14 13:18:00|||||||||9
1634217530000|2021-10-14 13:18:50|||||||||1
1634217540000|2021-10-14 13:19:00|12538.9|12514.9|12538.9|12514.9|12538.9|12514.9|12538.9|12514.9|0
1634217560000|2021-10-14 13:19:20|||||||||3
1634217590000|2021-10-14 13:19:50|12536.6|12512.6|12528.9|12504.9|12536.6|12512.6|12528.1|12504.1|25
1634217600000|2021-10-14 13:20:00|12529.6|12505.6|12529.6|12505.6|12529.6|12505.6|12529.6|12505.6|4
1634217610000|2021-10-14 13:20:10|12530.4|12506.4|12530.4|12506.4|12530.4|12506.4|12530.4|12506.4|0
1634217850000|2021-10-14 13:24:10|12532.1|12508.1|12532.1|12508.1|12532.1|12508.1|12532.1|12508.1|0
1634217910000|2021-10-14 13:25:10|12535.4|12511.4|12543.7|12519.7|12554.2|12520.7|12535.4|12511.4|8
1634217920000|2021-10-14 13:25:20|12546.2|12522.2|12548.7|12524.7|12548.7|12524.7|12546.2|12522.2|0
1634217930000|2021-10-14 13:25:30|12569.2|12529.2|12569.2|12529.2|12569.2|12529.2|12569.2|12529.2|1
1634217960000|2021-10-14 13:26:00|12570.9|12530.9|12570.9|12530.9|12570.9|12530.9|12570.9|12530.9|0
1634218060000|2021-10-14 13:27:40|12563.7|12539.7|12563.7|12539.7|12563.7|12539.7|12563.7|12539.7|0
1634218120000|2021-10-14 13:28:40|12580.9|12540.9|12564.7|12540.7|12580.9|12549.7|12564.7|12534.2|3
1634218130000|2021-10-14 13:28:50|12563.9|12539.9|12562.2|12538.2|12563.9|12539.9|12562.2|12538.2|0
1634218140000|2021-10-14 13:29:00|12560.4|12536.4|12557.9|12533.9|12560.4|12536.4|12557.9|12533.9|1
1634218150000|2021-10-14 13:29:10|12566.1|12506.1|12566.9|12506.9|12566.9|12506.9|12566.1|12506.1|3
1634218180000|2021-10-14 13:29:40|12566.1|12506.1|12566.1|12506.1|12566.1|12506.1|12566.1|12506.1|0
1634218190000|2021-10-14 13:29:50|12553.6|12513.6|12553.6|12513.6|12553.6|12513.6|12553.6|12513.6|0
1634218200000|2021-10-14 13:30:00|12551.9|12511.9|12551.1|12511.1|12551.9|12511.9|12551.1|12511.1|0
1634218300000|2021-10-14 13:31:40|12540.6|12516.6|12540.6|12516.6|12540.6|12516.6|12540.6|12516.6|0
1634218320000|2021-10-14 13:32:00|||||||||1
1634218390000|2021-10-14 13:33:10|||||||||1
1634218460000|2021-10-14 13:34:20|||||||||11
1634218470000|2021-10-14 13:34:30|||||||||1
1634218500000|2021-10-14 13:35:00|||||||||1
1634218520000|2021-10-14 13:35:20|12541.4|12517.4|12539.7|12515.7|12541.4|12517.4|12539.7|12515.7|0
1634218560000|2021-10-14 13:36:00|12544.7|12520.7|12543.9|12519.9|12544.7|12520.7|12543.1|12519.1|7
1634218590000|2021-10-14 13:36:30|12544.7|12520.7|12544.7|12520.7|12544.7|12520.7|12544.7|12520.7|2
1634218610000|2021-10-14 13:36:50|12543.2|12519.2|12544.7|12520.7|12544.7|12520.7|12543.2|12519.2|3
1634218620000|2021-10-14 13:37:00|12547|12523|12557.7|12517.7|12557.7|12526.5|12547|12517.7|0
1634218630000|2021-10-14 13:37:10|12552|12528|12552|12528|12552|12528|12552|12528|0
1634218640000|2021-10-14 13:37:20|12560.7|12536.7|12560.7|12536.7|12560.7|12536.7|12560.7|12536.7|0
1634218670000|2021-10-14 13:37:50|12565.7|12541.7|12565.7|12541.7|12565.7|12541.7|12565.7|12541.7|1
1634218720000|2021-10-14 13:38:40|12567.2|12543.2|12567.2|12543.2|12567.2|12543.2|12567.2|12543.2|0
1634218730000|2021-10-14 13:38:50|12564.9|12540.9|12563.2|12539.2|12564.9|12540.9|12563.2|12539.2|1
1634218740000|2021-10-14 13:39:00|12560.7|12536.7|12560.7|12536.7|12560.7|12536.7|12560.7|12536.7|0
1634218750000|2021-10-14 13:39:10|12550.7|12526.7|12548.9|12524.9|12550.7|12526.7|12548.9|12524.9|2
1634218770000|2021-10-14 13:39:30|||||||||1
1634218840000|2021-10-14 13:40:40|||||||||1
1634218850000|2021-10-14 13:40:50|12549.7|12525.7|12548.9|12524.9|12549.7|12525.7|12548.9|12524.9|0
1634218860000|2021-10-14 13:41:00|12549.7|12525.7|12549.7|12525.7|12549.7|12525.7|12549.7|12525.7|1
1634218880000|2021-10-14 13:41:20|12548.9|12524.9|12548.9|12524.9|12548.9|12524.9|12548.9|12524.9|0
1634218920000|2021-10-14 13:42:00|12550.5|12526.5|12550.5|12526.5|12550.5|12526.5|12550.5|12526.5|0
1634218940000|2021-10-14 13:42:20|12548.9|12524.9|12548.7|12524.7|12548.9|12524.9|12548.7|12524.7|0
1634219140000|2021-10-14 13:45:40|12548|12524|12548|12524|12548|12524|12548|12524|0
1634219150000|2021-10-14 13:45:50|12548.7|12524.7|12548.7|12524.7|12548.7|12524.7|12548.7|12524.7|2
1634219160000|2021-10-14 13:46:00|12549.7|12525.7|12549.7|12525.7|12549.7|12525.7|12549.7|12525.7|0
1634219260000|2021-10-14 13:47:40|12548|12524|12556.5|12532.5|12557.2|12533.2|12548|12524|8
1634219270000|2021-10-14 13:47:50|12559.9|12535.9|12563.8|12539.8|12571|12539.8|12559.9|12531|2
1634219290000|2021-10-14 13:48:10|12580.5|12556.5|12581.3|12557.3|12581.3|12557.3|12580.5|12556.5|9
1634219300000|2021-10-14 13:48:20|12583.6|12559.6|12598|12574|12607.7|12580|12583.6|12547.7|8
1634219350000|2021-10-14 13:49:10|12599.5|12575.5|12598|12574|12603|12579|12598|12574|0
1634219370000|2021-10-14 13:49:30|12595.2|12555.2|12601.8|12541.8|12601.8|12555.2|12595.2|12536.8|2
1634219380000|2021-10-14 13:49:40|12601|12541|12598.5|12538.5|12601|12541|12595.2|12535.2|1
1634219390000|2021-10-14 13:49:50|12597.7|12537.7|12592|12532|12597.7|12545.2|12585.2|12532|0
1634219400000|2021-10-14 13:50:00|12590.2|12530.2|12587.7|12547.7|12592.7|12547.7|12585.2|12530.2|0
1634219410000|2021-10-14 13:50:10|12596.2|12536.2|12587.7|12547.7|12596.2|12547.7|12587|12536.2|0
1634219440000|2021-10-14 13:50:40|12586|12546|12586|12546|12586|12546|12586|12546|0
1634219460000|2021-10-14 13:51:00|12578.8|12554.8|12578.8|12554.8|12578.8|12554.8|12578.8|12554.8|0
1634219490000|2021-10-14 13:51:30|12582.2|12558.2|12609.5|12549.5|12609.5|12561.8|12582.2|12549.3|1
1634219500000|2021-10-14 13:51:40|12604.3|12544.3|12604.3|12544.3|12604.3|12544.3|12604.3|12544.3|0
1634219510000|2021-10-14 13:51:50|12593.5|12553.5|12593.5|12553.5|12593.5|12553.5|12593.5|12553.5|0
1634219520000|2021-10-14 13:52:00|12592.7|12552.7|12591.8|12551.8|12592.7|12552.7|12591|12551|4
1634219530000|2021-10-14 13:52:10|12592.7|12552.7|12592.7|12552.7|12592.7|12552.7|12592.7|12552.7|0
1634219540000|2021-10-14 13:52:20|12593.5|12553.5|12593.5|12553.5|12593.5|12553.5|12593.5|12553.5|0
1634219600000|2021-10-14 13:53:20|||||||||1
1634219610000|2021-10-14 13:53:30|12592.7|12552.7|12584|12560|12592.7|12560|12584|12552.7|0
1634219620000|2021-10-14 13:53:40|12582.2|12558.2|12582.2|12558.2|12582.2|12558.2|12582.2|12558.2|0
1634219640000|2021-10-14 13:54:00|12584|12560|12584|12560|12584|12560|12584|12560|0
1634219680000|2021-10-14 13:54:40|||||||||14
1634219840000|2021-10-14 13:57:20|12579.7|12555.7|12579.7|12555.7|12579.7|12555.7|12579.7|12555.7|1
1634219850000|2021-10-14 13:57:30|12578|12554|12578|12554|12578|12554|12578|12554|1
1634219890000|2021-10-14 13:58:10|12579|12555|12579|12555|12579|12555|12579|12555|1
1634219900000|2021-10-14 13:58:20|12579.7|12555.7|12591.5|12567.5|12594.1|12568.4|12579.7|12554.1|72
1634219910000|2021-10-14 13:58:30|12594.9|12570.9|12597.3|12573.3|12599.8|12575.8|12594.9|12570.9|2
1634219920000|2021-10-14 13:58:40|||||||||1
1634219930000|2021-10-14 13:58:50|12598|12574|12601.5|12577.5|12601.5|12577.5|12598|12574|0
1634219990000|2021-10-14 13:59:50|||||||||1
1634220000000|2021-10-14 14:00:00|12604|12580|12601.5|12577.5|12604|12580|12601.5|12577.5|0
1634220030000|2021-10-14 14:00:30|12598|12574|12598|12574|12598|12574|12598|12574|0
1634220080000|2021-10-14 14:01:20|12608.4|12584.4|12618|12594|12618|12594|12608.4|12584.4|8
1634220090000|2021-10-14 14:01:30|12616.3|12592.3|12710.3|12650.3|12711|12651|12616.3|12592.3|16
1634220100000|2021-10-14 14:01:40|12705.3|12645.3|12705.3|12645.3|12705.3|12645.3|12705.3|12645.3|0
1634220120000|2021-10-14 14:02:00|12703.5|12643.5|12702.8|12642.8|12703.5|12643.5|12702.8|12642.8|2
1634220130000|2021-10-14 14:02:10|12701.2|12641.2|12696.2|12636.2|12701.2|12641.2|12696.2|12636.2|0
1634220140000|2021-10-14 14:02:20|12694.5|12634.5|12694.5|12634.5|12694.5|12634.5|12694.5|12634.5|27
1634220150000|2021-10-14 14:02:30|12686.1|12626.1|12650.3|12590.3|12686.1|12626.1|12647.8|12587.8|3
1634220160000|2021-10-14 14:02:40|12646|12586|12642.8|12582.8|12646|12593.5|12633.5|12582.8|0
1634220170000|2021-10-14 14:02:50|12633.5|12593.5|12644.5|12584.5|12644.5|12593.5|12633.5|12584.5|0
1634220180000|2021-10-14 14:03:00|12642.8|12582.8|12642.8|12582.8|12642.8|12582.8|12642.8|12582.8|0
1634220200000|2021-10-14 14:03:20|12632|12592|12626|12586|12632|12592|12624.3|12584.3|0
1634220210000|2021-10-14 14:03:30|12624.3|12584.3|12615.5|12591.5|12624.3|12591.5|12615.5|12584.3|0
1634220220000|2021-10-14 14:03:40|12614.8|12590.8|12611.3|12587.3|12614.8|12590.8|12611.3|12587.3|0
1634220250000|2021-10-14 14:04:10|12610.3|12550.3|12606|12546|12613.5|12553.5|12606|12546|2
1634220300000|2021-10-14 14:05:00|12607.8|12547.8|12607.8|12547.8|12607.8|12547.8|12607.8|12547.8|0
1634220350000|2021-10-14 14:05:50|12597|12557|12597|12557|12597|12557|12597|12557|0
1634220360000|2021-10-14 14:06:00|12595.3|12555.3|12595.3|12555.3|12595.3|12555.3|12595.3|12555.3|0
1634220420000|2021-10-14 14:07:00|||||||||1
1634220470000|2021-10-14 14:07:50|||||||||1
1634220510000|2021-10-14 14:08:30|12592.8|12552.8|12592.8|12552.8|12592.8|12552.8|12592.8|12552.8|0
1634220550000|2021-10-14 14:09:10|12582.3|12558.3|12582.3|12558.3|12582.3|12558.3|12582.3|12558.3|0
1634220570000|2021-10-14 14:09:30|||||||||1
1634220580000|2021-10-14 14:09:40|12580.6|12556.6|12578.8|12554.8|12580.6|12556.6|12578.8|12554.8|0
1634220600000|2021-10-14 14:10:00|12580.6|12556.6|12580.6|12556.6|12580.6|12556.6|12580.6|12556.6|0
1634220720000|2021-10-14 14:12:00|||||||||3
1634220830000|2021-10-14 14:13:50|12579|12555|12580|12556|12580.8|12556.8|12579|12555|187
1634220840000|2021-10-14 14:14:00|12578.3|12554.3|12580.8|12556.8|12580.8|12556.8|12578.3|12554.3|38
1634220850000|2021-10-14 14:14:10|12581.5|12557.5|12581.5|12557.5|12581.5|12557.5|12581.5|12557.5|6
1634220880000|2021-10-14 14:14:40|12579.8|12555.8|12579.8|12555.8|12579.8|12555.8|12579.8|12555.8|4
1634220900000|2021-10-14 14:15:00|12578.1|12554.1|12578.1|12554.1|12578.1|12554.1|12578.1|12554.1|0
1634220910000|2021-10-14 14:15:10|||||||||1
1634220990000|2021-10-14 14:16:30|12575.6|12551.6|12575.6|12551.6|12575.6|12551.6|12575.6|12551.6|1
1634221010000|2021-10-14 14:16:50|12578.1|12554.1|12577.3|12553.3|12578.1|12554.1|12577.3|12553.3|0
1634221020000|2021-10-14 14:17:00|12575.6|12551.6|12578.1|12554.1|12578.1|12554.1|12575.6|12551.6|0
1634221030000|2021-10-14 14:17:10|12577.3|12553.3|12577.3|12553.3|12578.8|12554.8|12575.6|12551.6|2
1634221080000|2021-10-14 14:18:00|12578.8|12554.8|12583.8|12559.8|12583.8|12559.8|12578.8|12554.8|5
1634221150000|2021-10-14 14:19:10|||||||||1
1634221260000|2021-10-14 14:21:00|12583.9|12559.9|12583.9|12559.9|12583.9|12559.9|12583.9|12559.9|0
1634221350000|2021-10-14 14:22:30|12586.2|12562.2|12594.8|12570.8|12594.8|12570.8|12586.2|12562.2|0
1634221360000|2021-10-14 14:22:40|12592.5|12568.5|12585.6|12561.6|12592.5|12568.5|12585.6|12561.6|0
1634221390000|2021-10-14 14:23:10|12586.4|12562.4|12588.1|12564.1|12588.1|12564.1|12586.4|12562.4|0
1634221420000|2021-10-14 14:23:40|12585.6|12561.6|12585.6|12561.6|12585.6|12561.6|12585.6|12561.6|1
1634221430000|2021-10-14 14:23:50|12594.8|12570.8|12594.8|12570.8|12594.8|12570.8|12594.8|12570.8|5
1634221450000|2021-10-14 14:24:10|12593.1|12569.1|12592.8|12552.8|12593.1|12569.1|12587.9|12552.8|1
1634221630000|2021-10-14 14:27:10|12582.3|12558.3|12582.3|12558.3|12582.3|12558.3|12582.3|12558.3|0
1634221650000|2021-10-14 14:27:30|12580.6|12556.6|12580.6|12556.6|12580.6|12556.6|12580.6|12556.6|0
1634221700000|2021-10-14 14:28:20|12578.1|12554.1|12578.1|12554.1|12578.1|12554.1|12578.1|12554.1|0
1634221720000|2021-10-14 14:28:40|12577.3|12553.3|12577.3|12553.3|12577.3|12553.3|12577.3|12553.3|0
1634221740000|2021-10-14 14:29:00|12575.6|12551.6|12575.6|12551.6|12575.6|12551.6|12575.6|12551.6|0
1634221800000|2021-10-14 14:30:00|||||||||1
1634221880000|2021-10-14 14:31:20|||||||||1
1634221900000|2021-10-14 14:31:40|||||||||1
1634221910000|2021-10-14 14:31:50|||||||||1
1634221970000|2021-10-14 14:32:50|12569.9|12545.9|12570.6|12546.6|12570.6|12546.6|12564.9|12540.9|10
1634222010000|2021-10-14 14:33:30|12573.1|12549.1|12573.1|12549.1|12573.1|12549.1|12573.1|12549.1|0
1634222070000|2021-10-14 14:34:30|||||||||1
1634222080000|2021-10-14 14:34:40|12570.6|12546.6|12570.6|12546.6|12570.6|12546.6|12569.9|12545.9|0
1634222090000|2021-10-14 14:34:50|12568.9|12544.9|12567.4|12543.4|12568.9|12544.9|12567.4|12543.4|2
1634222100000|2021-10-14 14:35:00|12565.6|12541.6|12539.9|12515.9|12565.6|12541.6|12539.9|12515.9|23
1634222110000|2021-10-14 14:35:10|12539.1|12515.1|12537.4|12513.4|12539.1|12515.1|12537.4|12513.4|1
1634222120000|2021-10-14 14:35:20|12534.9|12510.9|12534.9|12510.9|12534.9|12510.9|12534.9|12510.9|0
1634222130000|2021-10-14 14:35:30|12536.4|12512.4|12539.9|12515.9|12539.9|12515.9|12536.4|12512.4|4
1634222140000|2021-10-14 14:35:40|12539.1|12515.1|12534.9|12510.9|12539.1|12515.1|12534.9|12510.9|0
1634222160000|2021-10-14 14:36:00|12533.3|12509.3|12532.4|12508.4|12533.3|12509.3|12532.4|12508.4|1
1634222170000|2021-10-14 14:36:10|12542.4|12518.4|12549.9|12525.9|12549.9|12525.9|12542.4|12518.4|11
1634222180000|2021-10-14 14:36:20|12550.6|12526.6|12550.6|12526.6|12550.6|12526.6|12550.6|12526.6|1
1634222210000|2021-10-14 14:36:50|12547.4|12523.4|12547.4|12523.4|12547.4|12523.4|12547.4|12523.4|0
1634222220000|2021-10-14 14:37:00|12546.6|12522.6|12543.1|12519.1|12546.6|12522.6|12543.1|12519.1|0
1634222230000|2021-10-14 14:37:10|12540.6|12516.6|12547.9|12507.9|12547.9|12516.6|12540.6|12507.9|0
1634222250000|2021-10-14 14:37:30|12540.6|12516.6|12540.6|12516.6|12540.6|12516.6|12540.6|12516.6|0
1634222280000|2021-10-14 14:38:00|12547.9|12507.9|12547.9|12507.9|12547.9|12507.9|12547.9|12507.9|0
1634222330000|2021-10-14 14:38:50|12538.9|12514.9|12538.9|12514.9|12538.9|12514.9|12538.9|12514.9|7
1634222450000|2021-10-14 14:40:50|12538.1|12514.1|12534.7|12510.7|12538.1|12514.1|12534.7|12510.7|0
1634222460000|2021-10-14 14:41:00|||||||||3
1634222500000|2021-10-14 14:41:40|12543.9|12519.9|12536.4|12512.4|12543.9|12519.9|12536.4|12512.4|5
1634222540000|2021-10-14 14:42:20|12547.5|12507.5|12543.1|12519.1|12547.5|12519.1|12543.1|12507.5|4
1634222550000|2021-10-14 14:42:30|12541.4|12517.4|12567.7|12507.7|12567.7|12517.4|12541.4|12507.7|1
1634222560000|2021-10-14 14:42:40|12541.4|12517.4|12542.2|12518.2|12542.2|12518.2|12541.4|12517.4|3
1634222570000|2021-10-14 14:42:50|12541.4|12517.4|12541.4|12517.4|12541.4|12517.4|12541.4|12517.4|0
1634222580000|2021-10-14 14:43:00|12545.4|12521.4|12543.9|12519.9|12545.4|12521.4|12543.9|12519.9|2
1634222590000|2021-10-14 14:43:10|12542.2|12518.2|12542.2|12518.2|12545.4|12521.4|12542.2|12518.2|1
1634222670000|2021-10-14 14:44:30|||||||||1
1634222720000|2021-10-14 14:45:20|12539.9|12515.9|12537.2|12513.2|12539.9|12515.9|12536.4|12512.4|1
1634222730000|2021-10-14 14:45:30|12536.4|12512.4|12536.4|12512.4|12536.4|12512.4|12536.4|12512.4|0
1634222770000|2021-10-14 14:46:10|||||||||10
1634222790000|2021-10-14 14:46:30|||||||||1
1634222820000|2021-10-14 14:47:00|12537.2|12513.2|12537.2|12513.2|12537.2|12513.2|12537.2|12513.2|0
1634222830000|2021-10-14 14:47:10|12538.7|12514.7|12538.7|12514.7|12538.7|12514.7|12538.7|12514.7|2
1634222850000|2021-10-14 14:47:30|12542.2|12518.2|12542.2|12518.2|12542.2|12518.2|12542.2|12518.2|0
1634222870000|2021-10-14 14:47:50|||||||||1
1634222960000|2021-10-14 14:49:20|12543|12519|12543|12519|12543|12519|12543|12519|10
1634223010000|2021-10-14 14:50:10|12549.9|12525.9|12552.2|12528.2|12555.5|12531.5|12549.9|12525.9|5
1634223020000|2021-10-14 14:50:20|12549.7|12525.7|12549.7|12525.7|12549.7|12525.7|12549.7|12525.7|0
1634223030000|2021-10-14 14:50:30|12548|12524|12543|12519|12548|12524|12543|12519|2
1634223110000|2021-10-14 14:51:50|12548|12524|12560.5|12536.5|12560.5|12536.5|12548|12524|5
1634223140000|2021-10-14 14:52:20|12561.2|12537.2|12560.5|12536.5|12563|12539|12560.5|12536.5|0
1634223240000|2021-10-14 14:54:00|12557|12533|12557.2|12533.2|12557.2|12533.2|12556.2|12532.2|2
1634223250000|2021-10-14 14:54:10|12555.5|12531.5|12544.7|12520.7|12555.5|12531.5|12544.7|12520.7|1
1634223300000|2021-10-14 14:55:00|12544|12520|12540.5|12516.5|12544|12520|12538|12514|0
1634223310000|2021-10-14 14:55:10|12539.7|12515.7|12540.5|12516.5|12540.5|12516.5|12538|12514|13
1634223340000|2021-10-14 14:55:40|12539.7|12515.7|12538|12514|12539.7|12515.7|12538|12514|0
1634223350000|2021-10-14 14:55:50|||||||||1
1634223370000|2021-10-14 14:56:10|12539.7|12515.7|12539.7|12515.7|12539.7|12515.7|12539.7|12515.7|0
1634223430000|2021-10-14 14:57:10|12541.5|12517.5|12541.5|12517.5|12541.5|12517.5|12541.5|12517.5|0
1634223460000|2021-10-14 14:57:40|12549|12525|12549|12525|12549|12525|12549|12525|3
1634223470000|2021-10-14 14:57:50|12557.7|12517.7|12547.2|12523.2|12557.7|12523.2|12547.2|12517.7|2
1634223490000|2021-10-14 14:58:10|12577.7|12517.7|12583.5|12543.5|12589.3|12543.5|12577.7|12517.7|1
1634223500000|2021-10-14 14:58:20|12592.7|12532.7|12581.2|12521.2|12592.7|12542|12581.2|12521.2|0
1634223510000|2021-10-14 14:58:30|12579.5|12519.5|12552.7|12512.7|12579.5|12526.5|12545.5|12512.7|0
1634223520000|2021-10-14 14:58:40|12545.5|12521.5|12545.5|12521.5|12545.5|12521.5|12545.5|12521.5|0
1634223530000|2021-10-14 14:58:50|12548|12524|12548|12524|12548|12524|12548|12524|0
1634223540000|2021-10-14 14:59:00|12569.1|12509.1|12571|12531|12571|12531|12566.8|12509.1|1
1634223550000|2021-10-14 14:59:10|12563.8|12539.8|12575.5|12551.5|12583.7|12556.5|12563.8|12538.5|6
1634223560000|2021-10-14 14:59:20|12578|12554|12575.5|12551.5|12580.5|12556.5|12575.5|12551.5|5
1634223570000|2021-10-14 14:59:30|12572.2|12548.2|12572.2|12548.2|12572.2|12548.2|12572.2|12548.2|1
1634223580000|2021-10-14 14:59:40|12556.6|12532.6|12545.5|12521.5|12556.6|12532.6|12545.5|12521.5|2
1634223590000|2021-10-14 14:59:50|12548|12524|12553|12529|12553|12529|12548|12524|0
1634223600000|2021-10-14 15:00:00|12553.8|12529.8|12591|12531|12591|12534|12553.8|12529.8|8
1634223610000|2021-10-14 15:00:10|12589.3|12529.3|12577.7|12537.7|12589.3|12538.5|12577.7|12527.7|5
1634223620000|2021-10-14 15:00:20|12570.5|12546.5|12576|12536|12582.7|12548.2|12570.5|12536|5
1634223630000|2021-10-14 15:00:30|12550.5|12526.5|12550.5|12526.5|12552.2|12528.2|12550.5|12526.5|4
1634223640000|2021-10-14 15:00:40|12548|12524|12548|12524|12548|12524|12548|12524|1
1634223660000|2021-10-14 15:01:00|12550.5|12526.5|12550.5|12526.5|12550.5|12526.5|12550.5|12526.5|0
1634223720000|2021-10-14 15:02:00|12548|12524|12544.7|12520.7|12548|12524|12544.7|12520.7|2
1634223730000|2021-10-14 15:02:10|12543|12519|12543|12519|12543|12519|12543|12519|0
1634223750000|2021-10-14 15:02:30|12542.2|12518.2|12542.2|12518.2|12542.2|12518.2|12542.2|12518.2|1
1634223770000|2021-10-14 15:02:50|||||||||4
1634223820000|2021-10-14 15:03:40|||||||||1
1634223990000|2021-10-14 15:06:30|12541.5|12517.5|12547.7|12507.7|12547.7|12517.5|12533.2|12507.7|23
1634224000000|2021-10-14 15:06:40|12539|12515|12540.5|12516.5|12540.5|12516.5|12537.3|12513.3|1
1634224010000|2021-10-14 15:06:50|12543|12519|12545.5|12521.5|12545.5|12521.5|12543|12519|0
1634224030000|2021-10-14 15:07:10|12544.8|12520.8|12543|12519|12544.8|12520.8|12543|12519|0
1634224050000|2021-10-14 15:07:30|12545.5|12521.5|12546.3|12522.3|12547|12523|12545.5|12521.5|7
1634224310000|2021-10-14 15:11:50|12543.8|12519.8|12543.8|12519.8|12543.8|12519.8|12543.8|12519.8|0
1634224340000|2021-10-14 15:12:20|12544.6|12520.6|12544.6|12520.6|12544.6|12520.6|12544.6|12520.6|1
1634224370000|2021-10-14 15:12:50|12551.3|12527.3|12551.3|12527.3|12551.3|12527.3|12551.3|12527.3|10
1634224380000|2021-10-14 15:13:00|12544.6|12520.6|12544.6|12520.6|12544.6|12520.6|12544.6|12520.6|1
1634224390000|2021-10-14 15:13:10|12548.8|12524.8|12558.8|12534.8|12558.8|12534.8|12548.8|12524.8|2
1634224400000|2021-10-14 15:13:20|12552.1|12528.1|12552.1|12528.1|12552.1|12528.1|12552.1|12528.1|1
1634224410000|2021-10-14 15:13:30|12553.6|12529.6|12558.8|12534.8|12558.8|12534.8|12553.6|12529.6|0
1634224460000|2021-10-14 15:14:20|12562.1|12538.1|12563.8|12539.8|12563.8|12539.8|12562.1|12538.1|0
1634224470000|2021-10-14 15:14:30|12564.6|12540.6|12566.3|12542.3|12566.3|12542.3|12564.6|12540.6|0
1634224520000|2021-10-14 15:15:20|12573|12549|12575.5|12551.5|12575.5|12551.5|12573|12549|2
1634224530000|2021-10-14 15:15:30|12576.3|12552.3|12576.3|12552.3|12576.3|12552.3|12576.3|12552.3|0
1634224540000|2021-10-14 15:15:40|12573|12549|12573|12549|12574.6|12550.6|12573|12549|1
1634224560000|2021-10-14 15:16:00|12574.8|12550.8|12574.8|12550.8|12574.8|12550.8|12574.8|12550.8|0
1634224570000|2021-10-14 15:16:10|12573|12549|12573|12549|12573|12549|12573|12549|0
1634224600000|2021-10-14 15:16:40|12568.8|12544.8|12567.1|12543.1|12568.8|12544.8|12567.1|12543.1|0
1634224660000|2021-10-14 15:17:40|12570.5|12546.5|12570.5|12546.5|12570.5|12546.5|12570.5|12546.5|0
1634224720000|2021-10-14 15:18:40|||||||||1
1634224740000|2021-10-14 15:19:00|12570.6|12546.6|12570.6|12546.6|12570.6|12546.6|12570.6|12546.6|0
1634224780000|2021-10-14 15:19:40|12567.1|12543.1|12567.1|12543.1|12567.1|12543.1|12567.1|12543.1|0
1634224810000|2021-10-14 15:20:10|12568.8|12544.8|12568.8|12544.8|12568.8|12544.8|12568.8|12544.8|0
1634224880000|2021-10-14 15:21:20|12568.1|12544.1|12571.5|12547.5|12571.5|12547.5|12568.1|12544.1|14
1634224930000|2021-10-14 15:22:10|12564|12540|12564|12540|12564|12540|12564|12540|1
1634224980000|2021-10-14 15:23:00|12571.3|12531.3|12571.3|12531.3|12571.3|12531.3|12571.3|12531.3|0
1634225070000|2021-10-14 15:24:30|12562.5|12538.5|12559|12535|12562.5|12538.5|12558.3|12534.3|0
1634225080000|2021-10-14 15:24:40|12558.3|12534.3|12558.3|12534.3|12558.3|12534.3|12558.3|12534.3|0
1634225120000|2021-10-14 15:25:20|12559|12535|12558.3|12534.3|12560.8|12536.8|12558.3|12534.3|0
1634225130000|2021-10-14 15:25:30|12555.8|12531.8|12555.8|12531.8|12555.8|12531.8|12555.8|12531.8|0
1634225160000|2021-10-14 15:26:00|||||||||1
1634225170000|2021-10-14 15:26:10|12557.5|12533.5|12557.5|12533.5|12557.5|12533.5|12557.5|12533.5|0
1634225230000|2021-10-14 15:27:10|||||||||1
1634225340000|2021-10-14 15:29:00|||||||||2
1634225360000|2021-10-14 15:29:20|||||||||6
1634225420000|2021-10-14 15:30:20|||||||||1
1634225460000|2021-10-14 15:31:00|||||||||1
1634225480000|2021-10-14 15:31:20|12553.3|12529.3|12553.3|12529.3|12553.3|12529.3|12553.3|12529.3|0
1634225520000|2021-10-14 15:32:00|||||||||1
1634225590000|2021-10-14 15:33:10|12552.5|12528.5|12549.1|12525.1|12552.5|12528.5|12549.1|12525.1|0
1634225690000|2021-10-14 15:34:50|12548.3|12524.3|12546.6|12522.6|12548.3|12524.3|12546.6|12522.6|1
1634225720000|2021-10-14 15:35:20|12545.8|12521.8|12545.8|12521.8|12545.8|12521.8|12545.8|12521.8|1
1634225870000|2021-10-14 15:37:50|12544.3|12520.3|12540.8|12516.8|12544.3|12520.3|12540.8|12516.8|0
1634225880000|2021-10-14 15:38:00|12538.3|12514.3|12537.5|12513.5|12538.3|12514.3|12535.8|12511.8|2
1634225890000|2021-10-14 15:38:10|12537.6|12513.6|12537.6|12513.6|12537.6|12513.6|12537.6|12513.6|0
1634225910000|2021-10-14 15:38:30|12535.8|12511.8|12535.8|12511.8|12535.8|12511.8|12535.8|12511.8|1
1634225950000|2021-10-14 15:39:10|12537.6|12513.6|12537.6|12513.6|12537.6|12513.6|12537.6|12513.6|0
1634226010000|2021-10-14 15:40:10|12535.8|12511.8|12535.8|12511.8|12535.8|12511.8|12535.8|12511.8|0
1634226030000|2021-10-14 15:40:30|12537.6|12513.6|12537.6|12513.6|12537.6|12513.6|12537.6|12513.6|0
1634226070000|2021-10-14 15:41:10|||||||||1
1634226090000|2021-10-14 15:41:30|||||||||1
1634226210000|2021-10-14 15:43:30|12535.8|12511.8|12535.8|12511.8|12535.8|12511.8|12535.8|12511.8|0
1634226250000|2021-10-14 15:44:10|12535.1|12511.1|12535.1|12511.1|12535.1|12511.1|12535.1|12511.1|3
1634226260000|2021-10-14 15:44:20|12531.6|12507.6|12531.6|12507.6|12531.6|12507.6|12531.6|12507.6|1
1634226290000|2021-10-14 15:44:50|||||||||1
1634226310000|2021-10-14 15:45:10|12534.1|12510.1|12534.1|12510.1|12534.1|12510.1|12534.1|12510.1|0
1634226430000|2021-10-14 15:47:10|12535.8|12511.8|12535.8|12511.8|12535.8|12511.8|12535.8|12511.8|1
1634226440000|2021-10-14 15:47:20|12533.3|12509.3|12534.1|12510.1|12534.1|12510.1|12533.3|12509.3|2
1634226520000|2021-10-14 15:48:40|12535.8|12511.8|12535.8|12511.8|12535.8|12511.8|12535.8|12511.8|0
1634226530000|2021-10-14 15:48:50|12536.6|12512.6|12536.6|12512.6|12536.6|12512.6|12536.6|12512.6|1
1634226540000|2021-10-14 15:49:00|12558.8|12518.8|12558.8|12518.8|12558.8|12518.8|12558.8|12518.8|6
1634226560000|2021-10-14 15:49:20|12559.6|12519.6|12559.6|12519.6|12559.6|12519.6|12559.6|12519.6|0
1634226640000|2021-10-14 15:50:40|12558.9|12518.9|12558.9|12518.9|12558.9|12518.9|12558.9|12518.9|0
1634226800000|2021-10-14 15:53:20|||||||||1
1634226810000|2021-10-14 15:53:30|12559.6|12519.6|12559.6|12519.6|12559.6|12519.6|12559.6|12519.6|0
1634226880000|2021-10-14 15:54:40|||||||||1
1634226910000|2021-10-14 15:55:10|12558.9|12518.9|12559.6|12519.6|12559.6|12519.6|12558.9|12518.9|0
1634226960000|2021-10-14 15:56:00|12558.9|12518.9|12558.9|12518.9|12558.9|12518.9|12558.9|12518.9|0
1634226980000|2021-10-14 15:56:20|||||||||1
1634227010000|2021-10-14 15:56:50|12540.9|12516.9|12540.9|12516.9|12540.9|12516.9|12540.9|12516.9|1
1634227020000|2021-10-14 15:57:00|12538.4|12514.4|12535.9|12511.9|12538.4|12514.4|12535.9|12511.9|2
1634227040000|2021-10-14 15:57:20|12532.6|12508.6|12530.9|12506.9|12533.4|12509.4|12530.9|12506.9|4
1634227090000|2021-10-14 15:58:10|12530.1|12506.1|12525.9|12501.9|12530.1|12506.1|12525.9|12501.9|1
1634227130000|2021-10-14 15:58:50|12520.9|12496.9|12515.9|12491.9|12520.9|12496.9|12504.1|12480.1|10
1634227140000|2021-10-14 15:59:00|12524.6|12484.6|12524.6|12484.6|12524.6|12484.6|12524.6|12484.6|1
1634227160000|2021-10-14 15:59:20|||||||||1
1634227170000|2021-10-14 15:59:30|||||||||50
1634227200000|2021-10-14 16:00:00|12524.1|12500.1|12524.1|12500.1|12524.1|12500.1|12524.1|12500.1|0
1634227210000|2021-10-14 16:00:10|12521.6|12497.6|12521.6|12497.6|12521.6|12497.6|12521.6|12497.6|0
1634227230000|2021-10-14 16:00:30|12522.4|12498.4|12524.1|12500.1|12524.1|12500.1|12522.4|12498.4|0
1634227240000|2021-10-14 16:00:40|12552.1|12512.1|12525.9|12501.9|12552.1|12512.1|12525.9|12501.9|3
1634227290000|2021-10-14 16:01:30|12524.1|12500.1|12524.1|12500.1|12524.1|12500.1|12524.1|12500.1|0
1634227340000|2021-10-14 16:02:20|||||||||1
1634227360000|2021-10-14 16:02:40|12524.2|12500.2|12524.2|12500.2|12524.2|12500.2|12524.2|12500.2|0
1634227370000|2021-10-14 16:02:50|||||||||2
1634227440000|2021-10-14 16:04:00|||||||||1
1634227480000|2021-10-14 16:04:40|||||||||1
1634227520000|2021-10-14 16:05:20|12521.7|12497.7|12521.7|12497.7|12521.7|12497.7|12521.7|12497.7|1
1634227700000|2021-10-14 16:08:20|||||||||1
1634227710000|2021-10-14 16:08:30|||||||||1
1634227760000|2021-10-14 16:09:20|12516.7|12492.7|12516.7|12492.7|12516.7|12492.7|12516.7|12492.7|0
1634227780000|2021-10-14 16:09:40|12516.4|12476.4|12516.4|12476.4|12516.4|12481.7|12503.4|12474.7|9
1634227810000|2021-10-14 16:10:10|12509.2|12485.2|12509.2|12485.2|12509.2|12485.2|12509.2|12485.2|0
1634227880000|2021-10-14 16:11:20|||||||||1
1634227940000|2021-10-14 16:12:20|||||||||1
1634228060000|2021-10-14 16:14:20|12508.4|12484.4|12503.4|12479.4|12508.4|12484.4|12503.4|12479.4|1
1634228070000|2021-10-14 16:14:30|12500.9|12476.9|12500.9|12476.9|12500.9|12476.9|12500.9|12476.9|1
1634228080000|2021-10-14 16:14:40|||||||||2
1634228090000|2021-10-14 16:14:50|12506.1|12482.1|12508.4|12484.4|12508.4|12484.4|12506.1|12482.1|7
1634228110000|2021-10-14 16:15:10|12507.7|12483.7|12505.9|12481.9|12507.7|12483.7|12505.9|12481.9|0
1634228120000|2021-10-14 16:15:20|||||||||12
1634228130000|2021-10-14 16:15:30|12506.7|12482.7|12506.7|12482.7|12506.7|12482.7|12506.7|12482.7|0
1634228170000|2021-10-14 16:16:10|12504.2|12480.2|12504.2|12480.2|12504.2|12480.2|12504.2|12480.2|0
1634228180000|2021-10-14 16:16:20|||||||||1
1634228210000|2021-10-14 16:16:50|||||||||1
1634228240000|2021-10-14 16:17:20|||||||||1
1634228320000|2021-10-14 16:18:40|12500.7|12476.7|12500.7|12476.7|12500.7|12476.7|12500.7|12476.7|0
1634228410000|2021-10-14 16:20:10|||||||||1
1634228420000|2021-10-14 16:20:20|||||||||1
1634228480000|2021-10-14 16:21:20|12500|12476|12500.7|12476.7|12500.7|12476.7|12500|12476|3
1634228520000|2021-10-14 16:22:00|12498.4|12474.4|12493.2|12469.2|12498.4|12474.4|12493.2|12469.2|0
1634228530000|2021-10-14 16:22:10|||||||||6
1634228580000|2021-10-14 16:23:00|12500.7|12476.7|12508.2|12484.2|12508.2|12484.2|12500.7|12476.7|12
1634228600000|2021-10-14 16:23:20|12507.5|12483.5|12513.4|12489.4|12513.4|12489.4|12507.5|12483.5|1
1634228610000|2021-10-14 16:23:30|12510|12486|12510|12486|12510|12486|12510|12486|0
1634228620000|2021-10-14 16:23:40|12511.7|12487.7|12511.7|12487.7|12511.7|12487.7|12511.7|12487.7|20
1634228640000|2021-10-14 16:24:00|12527.3|12503.3|12551.5|12491.5|12553.2|12504|12527.3|12487.4|12
1634228650000|2021-10-14 16:24:10|12549.9|12489.9|12549.9|12489.9|12549.9|12489.9|12549.9|12489.9|0
1634228660000|2021-10-14 16:24:20|12537.4|12497.4|12537.4|12497.4|12537.4|12497.4|12537.4|12497.4|0
1634228670000|2021-10-14 16:24:30|12535.7|12495.7|12535.7|12495.7|12535.7|12495.7|12535.7|12495.7|0
1634228720000|2021-10-14 16:25:20|12534.9|12494.9|12533.2|12493.2|12534.9|12494.9|12533.2|12493.2|0
1634228730000|2021-10-14 16:25:30|12522.7|12498.7|12522.7|12498.7|12522.7|12498.7|12522.7|12498.7|0
1634228840000|2021-10-14 16:27:20|12521.9|12497.9|12521|12497|12521.9|12497.9|12521|12497|1
1634228850000|2021-10-14 16:27:30|12522.7|12498.7|12522.7|12498.7|12522.7|12498.7|12522.7|12498.7|0
1634228870000|2021-10-14 16:27:50|||||||||1
1634228960000|2021-10-14 16:29:20|||||||||1
1634229000000|2021-10-14 16:30:00|12523.5|12499.5|12523.5|12499.5|12523.5|12499.5|12523.5|12499.5|0
1634229030000|2021-10-14 16:30:30|12522.7|12498.7|12507.7|12483.7|12522.7|12498.7|12507.7|12476.5|7
1634229040000|2021-10-14 16:30:40|12508.5|12484.5|12508.5|12484.5|12508.5|12484.5|12508.5|12484.5|0
1634229060000|2021-10-14 16:31:00|12505|12481|12505|12481|12505|12481|12505|12481|0
1634229110000|2021-10-14 16:31:50|||||||||1
1634229140000|2021-10-14 16:32:20|||||||||1
1634229160000|2021-10-14 16:32:40|12509.2|12485.2|12508.5|12484.5|12509.2|12485.2|12508.5|12484.5|1
1634229280000|2021-10-14 16:34:40|12507.7|12483.7|12506|12482|12507.7|12483.7|12506|12482|0
1634229320000|2021-10-14 16:35:20|||||||||1
1634229340000|2021-10-14 16:35:40|||||||||1
1634229380000|2021-10-14 16:36:20|12501.7|12477.7|12501.7|12477.7|12501.7|12477.7|12501.7|12477.7|1
1634229390000|2021-10-14 16:36:30|12501.8|12477.8|12536.5|12476.5|12536.5|12487|12496.8|12472.8|5
1634229400000|2021-10-14 16:36:40|12538.2|12478.2|12538.2|12478.2|12538.2|12478.2|12538.2|12478.2|0
1634229480000|2021-10-14 16:38:00|12525.7|12485.7|12538.2|12478.2|12538.2|12487.5|12525.7|12478.2|0
1634229500000|2021-10-14 16:38:20|12525.7|12485.7|12536.5|12476.5|12536.5|12485.7|12525.7|12476.5|0
1634229510000|2021-10-14 16:38:30|12538.2|12478.2|12538.2|12478.2|12538.2|12487.5|12527.5|12478.2|0
1634229520000|2021-10-14 16:38:40|||||||||2
1634229540000|2021-10-14 16:39:00|12525.7|12485.7|12525.7|12485.7|12536.5|12485.7|12525.7|12476.5|0
1634229550000|2021-10-14 16:39:10|12525|12485|12525|12485|12525|12485|12525|12485|0
1634229570000|2021-10-14 16:39:30|12523.2|12483.2|12523.2|12483.2|12523.2|12483.2|12523.2|12483.2|1
1634229600000|2021-10-14 16:40:00|||||||||1
1634229680000|2021-10-14 16:41:20|||||||||1
1634229700000|2021-10-14 16:41:40|||||||||1
1634229760000|2021-10-14 16:42:40|12521.5|12481.5|12521.5|12481.5|12521.5|12481.5|12521.5|12481.5|0
1634229800000|2021-10-14 16:43:20|||||||||1
1634229860000|2021-10-14 16:44:20|||||||||1
1634229870000|2021-10-14 16:44:30|12516.8|12492.8|12516.8|12492.8|12516.8|12492.8|12516.8|12492.8|0
1634229880000|2021-10-14 16:44:40|||||||||1
1634229910000|2021-10-14 16:45:10|12516|12492|12515.3|12491.3|12516|12492|12515.3|12491.3|2
1634230000000|2021-10-14 16:46:40|12512.8|12488.8|12511|12487|12512.8|12488.8|12511|12487|1
1634230040000|2021-10-14 16:47:20|12509.5|12485.5|12506|12482|12509.5|12485.5|12506|12482|3
1634230090000|2021-10-14 16:48:10|||||||||5
1634230220000|2021-10-14 16:50:20|12505.3|12481.3|12501.8|12477.8|12505.3|12481.3|12498.3|12474.3|3
1634230230000|2021-10-14 16:50:30|12500.8|12476.8|12500.8|12476.8|12500.8|12476.8|12500.8|12476.8|34
1634230260000|2021-10-14 16:51:00|12500.1|12476.1|12500.1|12476.1|12500.1|12476.1|12500.1|12476.1|2
1634230400000|2021-10-14 16:53:20|12500.8|12476.8|12497.6|12473.6|12500.8|12476.8|12497.6|12473.6|4
1634230440000|2021-10-14 16:54:00|||||||||1
1634230470000|2021-10-14 16:54:30|||||||||1
1634230530000|2021-10-14 16:55:30|||||||||1
1634230650000|2021-10-14 16:57:30|12495.8|12471.8|12493.3|12469.3|12495.8|12471.8|12493.3|12469.3|3
1634230680000|2021-10-14 16:58:00|||||||||1
1634230690000|2021-10-14 16:58:10|||||||||2
1634230760000|2021-10-14 16:59:20|||||||||1
1634230790000|2021-10-14 16:59:50|||||||||2
1634230890000|2021-10-14 17:01:30|||||||||1
1634230940000|2021-10-14 17:02:20|||||||||1
1634230960000|2021-10-14 17:02:40|12493.4|12469.4|12493.4|12469.4|12493.4|12469.4|12493.4|12469.4|0
1634231020000|2021-10-14 17:03:40|||||||||1
1634231100000|2021-10-14 17:05:00|||||||||1
1634231120000|2021-10-14 17:05:20|||||||||1
1634231180000|2021-10-14 17:06:20|||||||||1
1634231300000|2021-10-14 17:08:20|||||||||5
1634231320000|2021-10-14 17:08:40|||||||||1
1634231460000|2021-10-14 17:11:00|||||||||1
1634231560000|2021-10-14 17:12:40|||||||||1
1634231600000|2021-10-14 17:13:20|12491.6|12467.6|12491.6|12467.6|12491.6|12467.6|12491.6|12467.6|22
1634231610000|2021-10-14 17:13:30|12489.9|12465.9|12494.9|12470.9|12494.9|12470.9|12489.9|12465.9|17
1634231630000|2021-10-14 17:13:50|12494.1|12470.1|12494.1|12470.1|12494.1|12470.1|12494.1|12470.1|0
1634231740000|2021-10-14 17:15:40|||||||||8
1634231750000|2021-10-14 17:15:50|12494.9|12470.9|12494.9|12470.9|12494.9|12470.9|12494.9|12470.9|10
1634231780000|2021-10-14 17:16:20|||||||||2
1634231800000|2021-10-14 17:16:40|||||||||1
1634231820000|2021-10-14 17:17:00|12494.2|12470.2|12494.9|12470.9|12494.9|12470.9|12494.2|12470.2|2
1634231860000|2021-10-14 17:17:40|12506.7|12482.7|12507.6|12483.6|12509.2|12485.2|12506.7|12482.7|4
1634231880000|2021-10-14 17:18:00|12502.4|12478.4|12501.7|12477.7|12502.4|12478.4|12501.7|12477.7|0
1634231920000|2021-10-14 17:18:40|||||||||1
1634231980000|2021-10-14 17:19:40|||||||||1
1634232040000|2021-10-14 17:20:40|12500.1|12476.1|12500.1|12476.1|12500.1|12476.1|12500.1|12476.1|6
1634232060000|2021-10-14 17:21:00|12498.4|12474.4|12498.4|12474.4|12498.4|12474.4|12498.4|12474.4|0
1634232150000|2021-10-14 17:22:30|12499.2|12475.2|12499.2|12475.2|12499.2|12475.2|12499.2|12475.2|0
1634232170000|2021-10-14 17:22:50|12498.4|12474.4|12498.4|12474.4|12498.4|12474.4|12498.4|12474.4|0
1634232190000|2021-10-14 17:23:10|||||||||1
1634232210000|2021-10-14 17:23:30|12497.6|12473.6|12497.6|12473.6|12497.6|12473.6|12497.6|12473.6|1
1634232220000|2021-10-14 17:23:40|12497.7|12473.7|12497.7|12473.7|12497.7|12473.7|12497.7|12473.7|0
1634232230000|2021-10-14 17:23:50|12498.4|12474.4|12499.2|12475.2|12499.2|12475.2|12498.4|12474.4|2
1634232310000|2021-10-14 17:25:10|12505.2|12481.2|12505.2|12481.2|12505.2|12481.2|12505.2|12481.2|12
1634232330000|2021-10-14 17:25:30|12503.4|12479.4|12506.9|12482.9|12506.9|12482.9|12503.4|12479.4|3
1634232340000|2021-10-14 17:25:40|12505.2|12481.2|12505.2|12481.2|12505.2|12481.2|12505.2|12481.2|0
1634232350000|2021-10-14 17:25:50|12506.9|12482.9|12506.9|12482.9|12506.9|12482.9|12506.9|12482.9|2
1634232390000|2021-10-14 17:26:30|||||||||1
1634232400000|2021-10-14 17:26:40|||||||||1
1634232500000|2021-10-14 17:28:20|12509.2|12485.2|12509.2|12485.2|12509.2|12485.2|12509.2|12485.2|6
1634232530000|2021-10-14 17:28:50|||||||||1
1634232540000|2021-10-14 17:29:00|12508.4|12484.4|12508.4|12484.4|12508.4|12484.4|12508.4|12484.4|1
1634232550000|2021-10-14 17:29:10|12503.4|12479.4|12501.7|12477.7|12503.4|12479.4|12501.7|12477.7|0
1634232560000|2021-10-14 17:29:20|12497.4|12473.4|12502.4|12478.4|12503.4|12479.4|12496.7|12472.7|2
1634232570000|2021-10-14 17:29:30|12506.7|12482.7|12506.7|12482.7|12506.7|12482.7|12506.7|12482.7|7
1634232580000|2021-10-14 17:29:40|12505.9|12481.9|12500|12476|12505.9|12481.9|12499.2|12475.2|1
1634232590000|2021-10-14 17:29:50|12498.2|12474.2|12497.5|12473.5|12500|12476|12497.5|12473.5|21
1634232600000|2021-10-14 17:30:00|12499.2|12475.2|12499.2|12475.2|12499.2|12475.2|12499.2|12475.2|8
1634232610000|2021-10-14 17:30:10|12497.5|12473.5|12497.5|12473.5|12497.5|12473.5|12497.5|12473.5|0
1634232630000|2021-10-14 17:30:30|12499.2|12475.2|12497.5|12473.5|12499.2|12475.2|12496.7|12472.7|0
1634232640000|2021-10-14 17:30:40|12499.2|12475.2|12499.2|12475.2|12499.2|12475.2|12499.2|12475.2|0
1634232650000|2021-10-14 17:30:50|||||||||5
1634232660000|2021-10-14 17:31:00|12497.5|12473.5|12499.2|12475.2|12499.2|12475.2|12497.5|12473.5|0
1634232670000|2021-10-14 17:31:10|12496.7|12472.7|12497.5|12473.5|12497.5|12473.5|12496.7|12472.7|0
1634232700000|2021-10-14 17:31:40|12496.7|12472.7|12496.7|12472.7|12496.7|12472.7|12496.7|12472.7|0
1634232750000|2021-10-14 17:32:30|12495.9|12471.9|12495.9|12471.9|12495.9|12471.9|12495.9|12471.9|2
1634232760000|2021-10-14 17:32:40|12495.2|12471.2|12491.7|12467.7|12495.2|12471.2|12491.7|12467.7|0
1634232790000|2021-10-14 17:33:10|12494.2|12470.2|12494.2|12470.2|12494.2|12470.2|12494.2|12470.2|3
1634232810000|2021-10-14 17:33:30|12492.5|12468.5|12492.5|12468.5|12492.5|12468.5|12492.5|12468.5|0
1634232830000|2021-10-14 17:33:50|||||||||1
1634232930000|2021-10-14 17:35:30|||||||||1
1634233030000|2021-10-14 17:37:10|12491.7|12467.7|12492.5|12468.5|12492.5|12468.5|12490|12466|3
1634233110000|2021-10-14 17:38:30|12493.2|12469.2|12496|12472|12496.7|12472.7|12493.2|12469.2|0
1634233120000|2021-10-14 17:38:40|12494.2|12470.2|12494.2|12470.2|12494.2|12470.2|12494.2|12470.2|1
1634233140000|2021-10-14 17:39:00|12495|12471|12494.2|12470.2|12495|12471|12494.2|12470.2|10
1634233150000|2021-10-14 17:39:10|||||||||1
1634233260000|2021-10-14 17:41:00|||||||||1
1634233310000|2021-10-14 17:41:50|||||||||1
1634233500000|2021-10-14 17:45:00|12491.7|12467.7|12490|12466|12491.7|12467.7|12490|12466|1
1634233570000|2021-10-14 17:46:10|12491.7|12467.7|12491.7|12467.7|12491.7|12467.7|12491.7|12467.7|4
1634233590000|2021-10-14 17:46:30|12490|12466|12490|12466|12490|12466|12490|12466|0
1634233700000|2021-10-14 17:48:20|||||||||1
1634233710000|2021-10-14 17:48:30|||||||||1
1634233900000|2021-10-14 17:51:40|||||||||1
1634234030000|2021-10-14 17:53:50|||||||||13
1634234090000|2021-10-14 17:54:50|||||||||23
1634234100000|2021-10-14 17:55:00|12488.3|12464.3|12488.3|12464.3|12488.3|12464.3|12488.3|12464.3|18
1634234120000|2021-10-14 17:55:20|||||||||5
1634234160000|2021-10-14 17:56:00|||||||||3
1634234220000|2021-10-14 17:57:00|12489|12465|12489.8|12465.8|12489.8|12465.8|12489|12465|5
1634234300000|2021-10-14 17:58:20|12490.6|12466.6|12492.3|12468.3|12492.3|12468.3|12490.6|12466.6|1
1634234310000|2021-10-14 17:58:30|12502.8|12462.8|12502.8|12462.8|12502.8|12462.8|12502.8|12462.8|4
1634234360000|2021-10-14 17:59:20|||||||||1
1634234370000|2021-10-14 17:59:30|||||||||1
1634234390000|2021-10-14 17:59:50|12485|12461|12502.1|12462.1|12502.8|12462.8|12485|12461|7
1634299200000|2021-10-15 12:00:00|12577.6|12517.6|12586.9|12526.9|12605.8|12545.8|12577.6|12517.6|9
1634299210000|2021-10-15 12:00:10|12596.5|12536.5|12590.1|12530.1|12599|12539|12590.1|12530.1|1
1634299220000|2021-10-15 12:00:20|12588.6|12528.6|12577.6|12517.6|12588.6|12531.8|12570.1|12517.6|2
1634299240000|2021-10-15 12:00:40|||||||||5
1634299320000|2021-10-15 12:02:00|12565.1|12525.1|12565.1|12525.1|12565.1|12525.1|12565.1|12525.1|0
1634299330000|2021-10-15 12:02:10|12542|12502|12546.5|12486.5|12546.5|12502|12535.1|12482.6|2
1634299340000|2021-10-15 12:02:20|12560.8|12500.8|12569.3|12509.3|12570.8|12510.8|12560.8|12500.8|4
1634299350000|2021-10-15 12:02:30|12565.8|12505.8|12569|12509|12570.8|12510.8|12565.8|12505.8|4
1634299360000|2021-10-15 12:02:40|12568.3|12508.3|12577.6|12517.6|12577.6|12517.6|12568.3|12508.3|0
1634299440000|2021-10-15 12:04:00|12579.3|12519.3|12579.3|12519.3|12579.3|12519.3|12579.3|12519.3|0
1634299460000|2021-10-15 12:04:20|12570.1|12530.1|12577.5|12537.5|12579.3|12549.8|12570.1|12519.3|0
1634299470000|2021-10-15 12:04:30|12568.6|12528.6|12568.6|12528.6|12579.3|12528.6|12568.6|12519.3|0
1634299480000|2021-10-15 12:04:40|12567.9|12527.9|12566.8|12526.8|12567.9|12527.9|12566.8|12526.8|0
1634299500000|2021-10-15 12:05:00|12568.6|12528.6|12556.3|12532.3|12568.6|12532.3|12555.6|12526.1|25
1634299510000|2021-10-15 12:05:10|12555.6|12531.6|12550.1|12490.1|12559.2|12531.6|12546.1|12486.1|5
1634299520000|2021-10-15 12:05:20|12549.3|12489.3|12549.3|12489.3|12549.3|12489.3|12549.3|12489.3|0
1634299530000|2021-10-15 12:05:30|12548.6|12488.6|12548.6|12488.6|12548.6|12488.6|12548.6|12488.6|0
1634299550000|2021-10-15 12:05:50|12550.1|12490.1|12548.6|12488.6|12550.1|12490.1|12548.6|12488.6|0
1634299560000|2021-10-15 12:06:00|12535.7|12511.7|12535.7|12511.7|12535.7|12511.7|12535.7|12511.7|0
1634299570000|2021-10-15 12:06:10|12544.6|12520.6|12546.8|12522.8|12554|12527|12544.6|12514|2
1634299580000|2021-10-15 12:06:20|12555.8|12515.8|12555.8|12515.8|12555.8|12515.8|12555.8|12515.8|0
1634299590000|2021-10-15 12:06:30|12554|12514|12554|12514|12554|12514|12554|12514|0
1634299610000|2021-10-15 12:06:50|12545.3|12521.3|12545.3|12521.3|12545.3|12521.3|12545.3|12521.3|0
1634299660000|2021-10-15 12:07:40|12548.1|12524.1|12544.6|12520.6|12548.1|12524.1|12544.6|12520.6|2
1634299670000|2021-10-15 12:07:50|12542.1|12518.1|12542.1|12518.1|12542.1|12518.1|12542.1|12518.1|0
1634299680000|2021-10-15 12:08:00|12539.6|12515.6|12540.8|12480.8|12551|12515.6|12539.3|12479.3|8
1634299690000|2021-10-15 12:08:10|12540.1|12480.1|12540.8|12480.8|12540.8|12480.8|12534.3|12474.3|0
1634299710000|2021-10-15 12:08:30|12530.1|12490.1|12530.1|12490.1|12530.1|12490.1|12530.1|12490.1|0
1634299730000|2021-10-15 12:08:50|12527.6|12487.6|12523.3|12483.3|12527.6|12493.1|12517.1|12483.3|0
1634299740000|2021-10-15 12:09:00|12522.6|12482.6|12523.3|12483.3|12523.3|12483.3|12522.6|12482.6|0
1634299800000|2021-10-15 12:10:00|12522.6|12482.6|12523.3|12483.3|12523.3|12483.3|12522.6|12482.6|0
1634299810000|2021-10-15 12:10:10|12525.1|12485.1|12523.3|12483.3|12525.1|12485.1|12523.3|12483.3|2
1634299830000|2021-10-15 12:10:30|12525.1|12485.1|12525.1|12485.1|12525.1|12485.1|12525.1|12485.1|0
1634299840000|2021-10-15 12:10:40|12519.3|12495.3|12522.8|12498.8|12522.8|12498.8|12519.3|12495.3|0
1634299850000|2021-10-15 12:10:50|12524.4|12484.4|12524.4|12484.4|12524.4|12484.4|12524.4|12484.4|1
1634299860000|2021-10-15 12:11:00|12515.6|12491.6|12521.5|12481.5|12521.5|12491.6|12512.1|12480.8|0
1634299870000|2021-10-15 12:11:10|12520.8|12480.8|12520.8|12480.8|12521.5|12488.1|12512.1|12480.8|1
1634299880000|2021-10-15 12:11:20|12521.5|12481.5|12521.5|12481.5|12521.5|12481.5|12521.5|12481.5|0
1634299930000|2021-10-15 12:12:10|||||||||1
1634300070000|2021-10-15 12:14:30|12521.6|12481.6|12526.9|12466.9|12526.9|12481.6|12521.6|12466.9|1
1634300090000|2021-10-15 12:14:50|12526.1|12466.1|12526.9|12466.9|12526.9|12466.9|12526.1|12466.1|0
1634300100000|2021-10-15 12:15:00|12526.1|12466.1|12523.6|12463.6|12526.1|12466.1|12523.6|12463.6|0
1634300120000|2021-10-15 12:15:20|12522.6|12462.6|12521.9|12461.9|12522.6|12462.6|12521.9|12461.9|0
1634300180000|2021-10-15 12:16:20|12521.1|12461.1|12521.1|12461.1|12521.1|12461.1|12521.1|12461.1|0
1634300190000|2021-10-15 12:16:30|12519.4|12459.4|12508.6|12468.6|12519.4|12468.6|12508.6|12459.4|0
1634300340000|2021-10-15 12:19:00|12508.7|12468.7|12506.2|12466.2|12508.7|12468.7|12506.2|12466.2|0
1634300370000|2021-10-15 12:19:30|12504.4|12464.4|12495.7|12471.7|12504.4|12471.7|12495.7|12464.4|0
1634300420000|2021-10-15 12:20:20|12494.9|12470.9|12487.1|12463.1|12494.9|12470.9|12487.1|12463.1|4
1634300430000|2021-10-15 12:20:30|12486.4|12462.4|12484.6|12460.6|12486.4|12462.4|12484.6|12460.6|0
1634300440000|2021-10-15 12:20:40|12479.9|12455.9|12479.9|12455.9|12479.9|12455.9|12479.9|12455.9|3
1634300450000|2021-10-15 12:20:50|12470.7|12446.7|12471.4|12447.4|12471.4|12447.4|12468.9|12444.9|1
1634300500000|2021-10-15 12:21:40|12469.6|12445.6|12469.6|12445.6|12469.6|12445.6|12469.6|12445.6|0
1634300520000|2021-10-15 12:22:00|||||||||5
1634300540000|2021-10-15 12:22:20|||||||||2
1634300550000|2021-10-15 12:22:30|12467.1|12443.1|12466.4|12442.4|12469.6|12445.6|12466.4|12442.4|3
1634300590000|2021-10-15 12:23:10|12462.8|12438.8|12462.8|12438.8|12462.8|12438.8|12462.8|12438.8|0
1634300620000|2021-10-15 12:23:40|||||||||1
1634300680000|2021-10-15 12:24:40|12462.9|12438.9|12462.9|12438.9|12462.9|12438.9|12462.9|12438.9|0
1634300850000|2021-10-15 12:27:30|12462.1|12438.1|12462.1|12438.1|12462.1|12438.1|12462.1|12438.1|0
1634300860000|2021-10-15 12:27:40|12460.4|12436.4|12460.4|12436.4|12460.4|12436.4|12460.4|12436.4|29
1634300880000|2021-10-15 12:28:00|12456.8|12432.8|12453.3|12429.3|12456.8|12432.8|12450.8|12426.8|30
1634300890000|2021-10-15 12:28:10|12450.8|12426.8|12451.5|12427.5|12451.5|12427.5|12450.8|12426.8|0
1634300900000|2021-10-15 12:28:20|12450.8|12426.8|12451.5|12427.5|12451.5|12427.5|12450.8|12426.8|0
1634300920000|2021-10-15 12:28:40|12450.8|12426.8|12445|12421|12450.8|12426.8|12445|12421|9
1634300940000|2021-10-15 12:29:00|12451.6|12411.6|12451.6|12411.6|12451.6|12411.6|12451.6|12411.6|9
1634300970000|2021-10-15 12:29:30|||||||||1
1634300980000|2021-10-15 12:29:40|12448.4|12408.4|12448.4|12408.4|12448.4|12408.4|12447.6|12407.6|2
1634300990000|2021-10-15 12:29:50|12447.6|12407.6|12437.1|12413.1|12448.4|12414.9|12437.1|12405.9|0
1634301000000|2021-10-15 12:30:00|12445.9|12405.9|12437.1|12413.1|12446.6|12413.1|12437.1|12405.9|0
1634301010000|2021-10-15 12:30:10|12434.6|12410.6|12434.6|12410.6|12434.6|12410.6|12434.6|12410.6|0
1634301020000|2021-10-15 12:30:20|12432.1|12408.1|12423.3|12399.3|12432.9|12408.9|12422.5|12398.5|0
1634301030000|2021-10-15 12:30:30|12422.5|12398.5|12422.5|12398.5|12422.5|12398.5|12422.5|12398.5|2
1634301040000|2021-10-15 12:30:40|12422.6|12398.6|12424.1|12384.1|12424.1|12398.6|12422.6|12384.1|2
1634301050000|2021-10-15 12:30:50|12415.4|12391.4|12413.6|12389.6|12424.1|12391.4|12413.6|12384.1|0
1634301060000|2021-10-15 12:31:00|12410.1|12386.1|12410.1|12386.1|12410.1|12386.1|12410.1|12386.1|1
1634301070000|2021-10-15 12:31:10|12408.3|12384.3|12405.8|12381.8|12408.3|12384.3|12405.8|12381.8|0
1634301080000|2021-10-15 12:31:20|12404|12380|12404|12380|12404|12380|12404|12380|1
1634301090000|2021-10-15 12:31:30|12402.2|12378.2|12402.2|12378.2|12402.2|12378.2|12402.2|12378.2|0
1634301150000|2021-10-15 12:32:30|||||||||22
1634301160000|2021-10-15 12:32:40|||||||||7
1634301170000|2021-10-15 12:32:50|12403|12379|12404.7|12380.7|12404.7|12380.7|12403|12379|0
1634301180000|2021-10-15 12:33:00|12404|12380|12403|12379|12404|12380|12403|12379|2
1634301190000|2021-10-15 12:33:10|12402.2|12378.2|12402.2|12378.2|12402.2|12378.2|12401.5|12377.5|1
1634301200000|2021-10-15 12:33:20|12400.8|12376.8|12388.7|12364.7|12400.8|12376.8|12388.7|12364.7|6
1634301210000|2021-10-15 12:33:30|||||||||7
1634301230000|2021-10-15 12:33:50|12381.9|12357.9|12381.9|12357.9|12381.9|12357.9|12381.9|12357.9|1
1634301240000|2021-10-15 12:34:00|||||||||1
1634301250000|2021-10-15 12:34:10|12378.1|12354.1|12377.3|12353.3|12378.1|12354.1|12377.3|12353.3|8
1634301260000|2021-10-15 12:34:20|12378.1|12354.1|12376.3|12352.3|12378.1|12354.1|12375.6|12351.6|4
1634301270000|2021-10-15 12:34:30|12375.6|12351.6|12376.3|12352.3|12376.3|12352.3|12375.6|12351.6|0
1634301280000|2021-10-15 12:34:40|12375.6|12351.6|12375.6|12351.6|12375.6|12351.6|12375.6|12351.6|0
1634301300000|2021-10-15 12:35:00|12373.8|12349.8|12373.8|12349.8|12373.8|12349.8|12373.8|12349.8|0
1634301340000|2021-10-15 12:35:40|12372.7|12348.7|12372|12348|12372.8|12348.8|12372|12348|0
1634301400000|2021-10-15 12:36:40|12369.2|12345.2|12368.5|12344.5|12369.2|12345.2|12368.5|12344.5|2
1634301410000|2021-10-15 12:36:50|12363.5|12339.5|12363.5|12339.5|12363.5|12339.5|12363.5|12339.5|1
1634301420000|2021-10-15 12:37:00|12365.3|12341.3|12370.8|12330.8|12370.8|12341.3|12363.5|12330.8|0
1634301430000|2021-10-15 12:37:10|12363.5|12339.5|12370.8|12330.8|12370.8|12339.5|12363.5|12330.8|0
1634301440000|2021-10-15 12:37:20|12354.9|12330.9|12354.9|12330.9|12354.9|12330.9|12354.9|12330.9|5
1634301450000|2021-10-15 12:37:30|12352.4|12328.4|12352.4|12328.4|12352.4|12328.4|12352.4|12328.4|0
1634301460000|2021-10-15 12:37:40|12351.7|12327.7|12351.7|12327.7|12351.7|12327.7|12351.7|12327.7|1
1634301480000|2021-10-15 12:38:00|12348.8|12324.8|12343.5|12319.5|12348.8|12324.8|12343.5|12319.5|8
1634301490000|2021-10-15 12:38:10|12342.8|12318.8|12339.2|12315.2|12342.8|12318.8|12339.2|12315.2|1
1634301500000|2021-10-15 12:38:20|12339.9|12315.9|12337.4|12313.4|12339.9|12315.9|12337.4|12313.4|0
1634301520000|2021-10-15 12:38:40|12331.7|12307.7|12328.8|12304.8|12331.7|12307.7|12328.8|12304.8|12
1634301530000|2021-10-15 12:38:50|12328.1|12304.1|12311|12287|12331.1|12304.1|12311|12287|4
1634301540000|2021-10-15 12:39:00|12318.7|12278.7|12318.7|12278.7|12318.7|12289.2|12313.2|12278.7|1
1634301580000|2021-10-15 12:39:40|12311|12287|12311|12287|12311|12287|12311|12287|0
1634301610000|2021-10-15 12:40:10|12310.3|12286.3|12310.3|12286.3|12310.3|12286.3|12310.3|12286.3|4
1634301640000|2021-10-15 12:40:40|||||||||1
1634301650000|2021-10-15 12:40:50|12321.3|12297.3|12321.3|12297.3|12321.3|12297.3|12321.3|12297.3|0
1634301660000|2021-10-15 12:41:00|12324.5|12300.5|12329|12289|12333.8|12309.8|12324.5|12289|6
1634301670000|2021-10-15 12:41:10|12336.3|12312.3|12333.2|12309.2|12336.3|12312.3|12326|12302|3
1634301680000|2021-10-15 12:41:20|12432.9|12372.9|12432.9|12372.9|12432.9|12372.9|12432.9|12372.9|4
1634301690000|2021-10-15 12:41:30|12434.7|12374.7|12434.7|12374.7|12434.7|12374.7|12434.7|12374.7|0
1634301700000|2021-10-15 12:41:40|12434|12374|12433.3|12373.3|12434|12374|12433.3|12373.3|0
1634301710000|2021-10-15 12:41:50|12430.8|12370.8|12430.8|12370.8|12430.8|12370.8|12430.8|12370.8|0
1634301720000|2021-10-15 12:42:00|12430|12370|12426.8|12366.8|12430|12370|12426.8|12366.8|0
1634301730000|2021-10-15 12:42:10|12415.2|12355.2|12386.8|12326.8|12415.2|12355.2|12386.8|12326.8|0
1634301750000|2021-10-15 12:42:30|12391.8|12331.8|12392.5|12332.5|12392.5|12332.5|12391.8|12331.8|0
1634301770000|2021-10-15 12:42:50|12391.8|12331.8|12392.5|12332.5|12392.5|12332.5|12391.8|12331.8|0
1634301780000|2021-10-15 12:43:00|12391.1|12331.1|12386.2|12326.2|12393.3|12333.3|12386.2|12326.2|29
1634301790000|2021-10-15 12:43:10|12402.9|12342.9|12382.6|12322.6|12402.9|12342.9|12382.6|12322.6|3
1634301800000|2021-10-15 12:43:20|12381.9|12321.9|12380.1|12320.1|12381.9|12321.9|12380.1|12320.1|10
1634301810000|2021-10-15 12:43:30|12379.1|12319.1|12360.1|12300.1|12379.1|12319.1|12360.1|12300.1|11
1634301820000|2021-10-15 12:43:40|12356.6|12296.6|12354.1|12294.1|12356.6|12296.6|12354.1|12294.1|1
1634301830000|2021-10-15 12:43:50|12353.4|12293.4|12350.1|12290.1|12353.4|12293.4|12350.1|12290.1|0
1634301840000|2021-10-15 12:44:00|12348.7|12288.7|12347.6|12287.6|12348.7|12288.7|12347.6|12287.6|0
1634301860000|2021-10-15 12:44:20|12345.1|12285.1|12342.6|12282.6|12345.1|12285.1|12342.6|12282.6|0
1634301870000|2021-10-15 12:44:30|12340.1|12280.1|12340.1|12280.1|12340.1|12280.1|12340.1|12280.1|1
1634301880000|2021-10-15 12:44:40|12343|12283|12325.5|12301.5|12350.1|12303.2|12325.5|12283|12
1634301890000|2021-10-15 12:44:50|12332|12292|12332|12292|12332|12292|12332|12292|0
1634301900000|2021-10-15 12:45:00|12331.3|12291.3|12331.3|12291.3|12331.3|12291.3|12331.3|12291.3|2
1634301910000|2021-10-15 12:45:10|12333|12293|12321.3|12297.3|12333|12299.8|12318.8|12293|23
1634301920000|2021-10-15 12:45:20|12347.7|12287.7|12347|12287|12347.7|12287.7|12347|12287|0
1634301930000|2021-10-15 12:45:30|12344.5|12284.5|12344.5|12284.5|12344.5|12284.5|12344.5|12284.5|0
1634301940000|2021-10-15 12:45:40|12346.3|12286.3|12346.3|12286.3|12346.3|12286.3|12346.3|12286.3|0
1634302050000|2021-10-15 12:47:30|12338.5|12298.5|12338.5|12298.5|12338.5|12298.5|12338.5|12298.5|0
1634302060000|2021-10-15 12:47:40|12346.3|12286.3|12331.4|12291.4|12346.3|12298.5|12331.4|12286.3|0
1634302070000|2021-10-15 12:47:50|12341|12281|12331.4|12291.4|12341|12291.4|12331.4|12281|0
1634302080000|2021-10-15 12:48:00|12339.9|12279.9|12331.4|12291.4|12339.9|12291.4|12331.4|12279.9|0
1634302090000|2021-10-15 12:48:10|12333.1|12293.1|12333.1|12293.1|12333.1|12293.1|12333.1|12293.1|0
1634302120000|2021-10-15 12:48:40|12342.4|12282.4|12340.6|12280.6|12342.4|12282.4|12340.6|12280.6|0
1634302200000|2021-10-15 12:50:00|12331.4|12291.4|12329.9|12289.9|12331.4|12291.4|12329.9|12289.9|0
1634302210000|2021-10-15 12:50:10|12327.4|12287.4|12327.4|12287.4|12327.4|12287.4|12327.4|12287.4|0
1634302220000|2021-10-15 12:50:20|12316.9|12292.9|12316.9|12292.9|12316.9|12292.9|12316.9|12292.9|0
1634302250000|2021-10-15 12:50:50|12317.6|12293.6|12327.4|12287.4|12327.4|12295.4|12317.6|12287.4|1
1634302270000|2021-10-15 12:51:10|12313.9|12289.9|12314.9|12290.9|12315.6|12291.6|12313.9|12289.9|4
1634302280000|2021-10-15 12:51:20|12315.6|12291.6|12313.1|12289.1|12315.6|12291.6|12313.1|12289.1|1
1634302290000|2021-10-15 12:51:30|12311.4|12287.4|12311.4|12287.4|12311.4|12287.4|12311.4|12287.4|0
1634302300000|2021-10-15 12:51:40|12314.4|12274.4|12309.6|12285.6|12314.4|12285.6|12308.9|12274.4|0
1634302310000|2021-10-15 12:51:50|12307.8|12283.8|12314.4|12274.4|12314.4|12283.8|12307.8|12274.4|0
1634302340000|2021-10-15 12:52:20|12307.1|12283.1|12314.4|12274.4|12314.4|12283.1|12307.1|12274.4|14
1634302350000|2021-10-15 12:52:30|||||||||1
1634302380000|2021-10-15 12:53:00|12307.1|12283.1|12307.8|12283.8|12307.8|12283.8|12307.1|12283.1|0
1634302390000|2021-10-15 12:53:10|12317.3|12277.3|12316.6|12276.6|12317.3|12277.3|12316.6|12276.6|19
1634302400000|2021-10-15 12:53:20|12326.6|12266.6|12326.6|12266.6|12326.6|12266.6|12326.6|12266.6|2
1634302420000|2021-10-15 12:53:40|12322.1|12298.1|12324.1|12284.1|12324.1|12298.1|12322.1|12284.1|1
1634302460000|2021-10-15 12:54:20|12323.3|12283.3|12326.9|12286.9|12326.9|12286.9|12323.3|12283.3|0
1634302480000|2021-10-15 12:54:40|12328.7|12288.7|12328.7|12288.7|12328.7|12288.7|12328.7|12288.7|0
1634302510000|2021-10-15 12:55:10|12335.7|12295.7|12335.7|12295.7|12335.7|12295.7|12335.7|12295.7|0
1634302530000|2021-10-15 12:55:30|12341.1|12301.1|12341.1|12301.1|12341.1|12301.1|12341.1|12301.1|0
1634302580000|2021-10-15 12:56:20|12335.5|12311.5|12335.5|12311.5|12335.5|12311.5|12335.5|12311.5|0
1634302590000|2021-10-15 12:56:30|12324.8|12300.8|12324.8|12300.8|12324.8|12300.8|12324.8|12300.8|0
1634302600000|2021-10-15 12:56:40|12319.5|12295.5|12319.5|12295.5|12319.5|12295.5|12319.5|12295.5|0
1634302610000|2021-10-15 12:56:50|12324.8|12300.8|12324.8|12300.8|12324.8|12300.8|12324.8|12300.8|1
1634302650000|2021-10-15 12:57:30|12326.6|12302.6|12356.2|12296.2|12359.7|12302.6|12326.6|12296.2|4
1634302660000|2021-10-15 12:57:40|12355.4|12295.4|12355.4|12295.4|12356.2|12296.2|12355.4|12295.4|0
1634302680000|2021-10-15 12:58:00|12356.2|12296.2|12356.2|12296.2|12356.2|12296.2|12356.2|12296.2|0
1634302820000|2021-10-15 13:00:20|12353.3|12293.3|12352.9|12292.9|12353.3|12293.3|12352.2|12292.2|1
1634302880000|2021-10-15 13:01:20|||||||||1
1634302970000|2021-10-15 13:02:50|12353.7|12293.7|12354.4|12294.4|12354.4|12294.4|12353.7|12293.7|0
1634302980000|2021-10-15 13:03:00|12345.1|12305.1|12345.1|12305.1|12345.1|12305.1|12345.1|12305.1|0
1634303040000|2021-10-15 13:04:00|12343.3|12303.3|12351.9|12291.9|12351.9|12303.3|12343.3|12291.9|0
1634303110000|2021-10-15 13:05:10|12350.8|12290.8|12350.8|12290.8|12350.8|12290.8|12350.8|12290.8|0
1634303120000|2021-10-15 13:05:20|12347.3|12287.3|12338.8|12298.8|12347.3|12307.5|12331.5|12287.3|10
1634303130000|2021-10-15 13:05:30|12331.5|12307.5|12331.5|12307.5|12331.5|12307.5|12331.5|12307.5|5
1634303150000|2021-10-15 13:05:50|12327.9|12303.9|12326.2|12302.2|12328.7|12304.7|12326.2|12302.2|8
1634303160000|2021-10-15 13:06:00|12333.4|12293.4|12333.4|12293.4|12333.4|12293.4|12333.4|12293.4|0
1634303220000|2021-10-15 13:07:00|12319|12295|12319.4|12295.4|12320.1|12296.1|12319|12295|1
1634303230000|2021-10-15 13:07:10|12326.7|12286.7|12326.7|12286.7|12326.7|12286.7|12326.7|12286.7|0
1634303240000|2021-10-15 13:07:20|12321.2|12297.2|12321.2|12297.2|12321.2|12297.2|12321.2|12297.2|0
1634303250000|2021-10-15 13:07:30|12320.4|12296.4|12320.4|12296.4|12320.4|12296.4|12320.4|12296.4|1
1634303260000|2021-10-15 13:07:40|12324.7|12300.7|12324.7|12300.7|12324.7|12300.7|12324.7|12300.7|0
1634303280000|2021-10-15 13:08:00|12333.4|12293.4|12333.4|12293.4|12333.4|12293.4|12333.4|12293.4|7
1634303290000|2021-10-15 13:08:10|12326.2|12302.2|12326.6|12302.6|12333.4|12303.3|12326.2|12293.4|22
1634303300000|2021-10-15 13:08:20|12327.3|12303.3|12332.6|12308.6|12339.9|12308.6|12327.3|12299.2|0
1634303340000|2021-10-15 13:09:00|12336.2|12312.2|12336.2|12312.2|12336.2|12312.2|12336.2|12312.2|0
1634303370000|2021-10-15 13:09:30|12335.8|12311.8|12351.3|12311.3|12351.3|12317.2|12335.8|12311.3|1
1634303380000|2021-10-15 13:09:40|12353.1|12313.1|12353.1|12313.1|12353.1|12313.1|12353.1|12313.1|0
1634303390000|2021-10-15 13:09:50|12345.8|12321.8|12345.8|12321.8|12345.8|12321.8|12345.8|12321.8|0
1634303400000|2021-10-15 13:10:00|12353.1|12313.1|12353.1|12313.1|12353.1|12313.1|12353.1|12313.1|0
1634303480000|2021-10-15 13:11:20|12345.8|12321.8|12345.8|12321.8|12345.8|12321.8|12345.8|12321.8|0
1634303490000|2021-10-15 13:11:30|12347.6|12323.6|12347.6|12323.6|12347.6|12323.6|12347.6|12323.6|0
1634303500000|2021-10-15 13:11:40|||||||||1
1634303540000|2021-10-15 13:12:20|12355.4|12331.4|12357.9|12333.9|12357.9|12333.9|12355.4|12331.4|1
1634303550000|2021-10-15 13:12:30|12363.4|12323.4|12363.4|12323.4|12363.4|12323.4|12363.4|12323.4|0
1634303620000|2021-10-15 13:13:40|12356.2|12332.2|12356.2|12332.2|12356.2|12332.2|12356.2|12332.2|0
1634303650000|2021-10-15 13:14:10|12354.4|12330.4|12354.4|12330.4|12354.4|12330.4|12354.4|12330.4|0
1634303670000|2021-10-15 13:14:30|12352.6|12328.6|12352.6|12328.6|12352.6|12328.6|12352.6|12328.6|0
1634303710000|2021-10-15 13:15:10|12353.4|12329.4|12353.4|12329.4|12353.4|12329.4|12353.4|12329.4|0
1634303720000|2021-10-15 13:15:20|12372.4|12332.4|12372.4|12332.4|12372.4|12332.4|12372.4|12332.4|3
1634303760000|2021-10-15 13:16:00|12383.1|12323.1|12383.1|12323.1|12383.1|12323.1|12383.1|12323.1|1
1634303830000|2021-10-15 13:17:10|12384.6|12324.6|12384.6|12324.6|12384.6|12324.6|12384.6|12324.6|0
1634303870000|2021-10-15 13:17:50|12375.3|12335.3|12375.3|12335.3|12375.3|12335.3|12375.3|12335.3|0
1634303880000|2021-10-15 13:18:00|12377.1|12337.1|12377.1|12337.1|12377.1|12337.1|12377.1|12337.1|0
1634303950000|2021-10-15 13:19:10|12376.4|12336.4|12376.4|12336.4|12376.4|12336.4|12376.4|12336.4|1
1634303970000|2021-10-15 13:19:30|12367.6|12343.6|12367.6|12343.6|12367.6|12343.6|12367.6|12343.6|0
1634303980000|2021-10-15 13:19:40|12363.4|12339.4|12363.4|12339.4|12363.4|12339.4|12363.4|12339.4|0
1634303990000|2021-10-15 13:19:50|12360.9|12336.9|12360.9|12336.9|12360.9|12336.9|12360.9|12336.9|0
1634304030000|2021-10-15 13:20:30|12358.4|12334.4|12358.4|12334.4|12358.4|12334.4|12358.4|12334.4|0
1634304050000|2021-10-15 13:20:50|12364.9|12324.9|12364.9|12324.9|12364.9|12324.9|12364.9|12324.9|1
1634304110000|2021-10-15 13:21:50|12357.6|12333.6|12357.6|12333.6|12357.6|12333.6|12357.6|12333.6|0
1634304120000|2021-10-15 13:22:00|12359.4|12335.4|12359.4|12335.4|12359.4|12335.4|12359.4|12335.4|0
1634304140000|2021-10-15 13:22:20|||||||||1
1634304180000|2021-10-15 13:23:00|||||||||1
1634304240000|2021-10-15 13:24:00|12359.8|12335.8|12356.9|12332.9|12359.8|12335.8|12356.9|12332.9|1
1634304310000|2021-10-15 13:25:10|12358.4|12334.4|12358.4|12334.4|12358.4|12334.4|12358.4|12334.4|2
1634304320000|2021-10-15 13:25:20|12359.1|12335.1|12356.6|12332.6|12359.1|12335.1|12356.6|12332.6|1
1634304360000|2021-10-15 13:26:00|12357.3|12333.3|12356.6|12332.6|12357.3|12333.3|12356.6|12332.6|0
1634304380000|2021-10-15 13:26:20|12357.3|12333.3|12362|12338|12362.7|12338.7|12357.3|12333.3|27
1634304390000|2021-10-15 13:26:30|12369.3|12329.3|12369.3|12329.3|12369.3|12329.3|12369.3|12329.3|0
1634304440000|2021-10-15 13:27:20|12360.5|12336.5|12367.8|12327.8|12367.8|12336.5|12359.1|12327.8|3
1634304510000|2021-10-15 13:28:30|12361.3|12337.3|12361.3|12337.3|12361.3|12337.3|12361.3|12337.3|0
1634304540000|2021-10-15 13:29:00|12358.8|12334.8|12358.8|12334.8|12358.8|12334.8|12358.8|12334.8|1
1634304560000|2021-10-15 13:29:20|12359.1|12335.1|12359.1|12335.1|12359.1|12335.1|12359.1|12335.1|1
1634304580000|2021-10-15 13:29:40|12361.6|12337.6|12360.9|12336.9|12361.6|12337.6|12360.9|12336.9|0
1634304600000|2021-10-15 13:30:00|12359.1|12335.1|12359.1|12335.1|12359.1|12335.1|12359.1|12335.1|0
1634304620000|2021-10-15 13:30:20|12358.8|12334.8|12358.8|12334.8|12358.8|12334.8|12358.8|12334.8|0
1634304710000|2021-10-15 13:31:50|12367.8|12327.8|12360.5|12336.5|12367.8|12337.3|12359.8|12327.8|5
1634304720000|2021-10-15 13:32:00|12362.3|12338.3|12362.3|12338.3|12362.3|12338.3|12362.3|12338.3|0
1634304750000|2021-10-15 13:32:30|12367.8|12327.8|12367.8|12327.8|12367.8|12327.8|12367.8|12327.8|0
1634304760000|2021-10-15 13:32:40|||||||||1
1634304780000|2021-10-15 13:33:00|12360.5|12336.5|12367.8|12327.8|12367.8|12336.5|12360.5|12327.8|0
1634304860000|2021-10-15 13:34:20|12361.3|12337.3|12361.3|12337.3|12361.3|12337.3|12361.3|12337.3|17
1634304910000|2021-10-15 13:35:10|||||||||1
1634304930000|2021-10-15 13:35:30|||||||||1
1634304950000|2021-10-15 13:35:50|||||||||5
1634304960000|2021-10-15 13:36:00|||||||||1
1634304990000|2021-10-15 13:36:30|12359.8|12335.8|12359.8|12335.8|12359.8|12335.8|12359.8|12335.8|0
1634305020000|2021-10-15 13:37:00|12358.1|12334.1|12358.1|12334.1|12358.1|12334.1|12358.1|12334.1|0
1634305070000|2021-10-15 13:37:50|12354.5|12330.5|12364.6|12304.6|12364.6|12330.5|12354.5|12304.6|1
1634305120000|2021-10-15 13:38:40|||||||||1
1634305190000|2021-10-15 13:39:50|12356.1|12316.1|12355.3|12315.3|12356.1|12321.2|12345.2|12315.3|1
1634305230000|2021-10-15 13:40:30|12362.8|12302.8|12353.6|12313.6|12362.8|12313.6|12353.6|12302.8|0
1634305240000|2021-10-15 13:40:40|12362.8|12302.8|12362.8|12302.8|12362.8|12302.8|12362.8|12302.8|0
1634305260000|2021-10-15 13:41:00|12350.7|12310.7|12350.7|12310.7|12350.7|12310.7|12350.7|12310.7|0
1634305280000|2021-10-15 13:41:20|12359.3|12299.3|12359.3|12299.3|12359.3|12299.3|12359.3|12299.3|1
1634305290000|2021-10-15 13:41:30|12350|12310|12350|12310|12350|12310|12350|12310|0
1634305380000|2021-10-15 13:43:00|||||||||1
1634305410000|2021-10-15 13:43:30|12359.3|12299.3|12359.3|12299.3|12359.3|12299.3|12359.3|12299.3|0
1634305430000|2021-10-15 13:43:50|12350|12310|12350|12310|12350|12310|12350|12310|0
1634305460000|2021-10-15 13:44:20|12359.3|12299.3|12359.3|12299.3|12359.3|12299.3|12359.3|12299.3|0
1634305500000|2021-10-15 13:45:00|||||||||3
1634305510000|2021-10-15 13:45:10|12348.6|12308.6|12348.6|12308.6|12348.6|12308.6|12348.6|12308.6|0
1634305520000|2021-10-15 13:45:20|12349.3|12309.3|12352.8|12312.8|12352.8|12312.8|12349.3|12309.3|0
1634305620000|2021-10-15 13:47:00|12354.6|12314.6|12354.6|12314.6|12354.6|12314.6|12354.6|12314.6|0
1634305630000|2021-10-15 13:47:10|12356.1|12316.1|12359.1|12335.1|12359.1|12335.1|12356.1|12316.1|1
1634305640000|2021-10-15 13:47:20|12364.8|12340.8|12364.8|12340.8|12364.8|12340.8|12364.8|12340.8|2
1634305650000|2021-10-15 13:47:30|12371.1|12311.1|12370.3|12310.3|12371.1|12311.1|12370.3|12310.3|0
1634305740000|2021-10-15 13:49:00|||||||||1
1634305750000|2021-10-15 13:49:10|12367.8|12327.8|12367.8|12327.8|12367.8|12327.8|12367.8|12327.8|0
1634305800000|2021-10-15 13:50:00|12364.2|12324.2|12364.2|12324.2|12364.2|12324.2|12364.2|12324.2|1
1634305960000|2021-10-15 13:52:40|||||||||2
1634306010000|2021-10-15 13:53:30|12357.7|12333.7|12357.7|12333.7|12357.7|12333.7|12357.7|12333.7|0
1634306030000|2021-10-15 13:53:50|||||||||1
1634306080000|2021-10-15 13:54:40|12358.4|12334.4|12358.4|12334.4|12358.4|12334.4|12358.4|12334.4|0
1634306090000|2021-10-15 13:54:50|12355.5|12331.5|12356.6|12332.6|12356.6|12332.6|12355.5|12331.5|4
1634306100000|2021-10-15 13:55:00|12358.4|12334.4|12349.8|12325.8|12358.4|12334.4|12349.8|12325.8|1
1634306110000|2021-10-15 13:55:10|12346.3|12322.3|12343.1|12319.1|12346.3|12322.3|12343.1|12319.1|4
1634306130000|2021-10-15 13:55:30|12345.9|12321.9|12345.9|12321.9|12345.9|12321.9|12345.9|12321.9|0
1634306160000|2021-10-15 13:56:00|||||||||1
1634306230000|2021-10-15 13:57:10|12348.8|12324.8|12347.7|12323.7|12363.2|12324.8|12347.7|12323.2|5
1634306260000|2021-10-15 13:57:40|12345.9|12321.9|12345.9|12321.9|12345.9|12321.9|12345.9|12321.9|0
1634306290000|2021-10-15 13:58:10|12347.7|12323.7|12347.7|12323.7|12347.7|12323.7|12347.7|12323.7|0
1634306400000|2021-10-15 14:00:00|12346.2|12322.2|12346.2|12322.2|12346.2|12322.2|12346.2|12322.2|1
1634306410000|2021-10-15 14:00:10|||||||||1
1634306450000|2021-10-15 14:00:50|||||||||2
1634306460000|2021-10-15 14:01:00|12344.8|12320.8|12344.8|12320.8|12344.8|12320.8|12344.8|12320.8|0
1634306470000|2021-10-15 14:01:10|||||||||3
1634306490000|2021-10-15 14:01:30|12343|12319|12343|12319|12343|12319|12343|12319|0
1634306520000|2021-10-15 14:02:00|12344.8|12320.8|12344.8|12320.8|12344.8|12320.8|12344.8|12320.8|0
1634306540000|2021-10-15 14:02:20|||||||||4
1634306570000|2021-10-15 14:02:50|12347.7|12323.7|12347|12323|12347.7|12323.7|12347|12323|4
1634306580000|2021-10-15 14:03:00|12347.7|12323.7|12345.9|12321.9|12347.7|12323.7|12345.9|12321.9|2
1634306590000|2021-10-15 14:03:10|12344.5|12320.5|12340.9|12316.9|12344.5|12320.5|12340.9|12316.9|0
1634306600000|2021-10-15 14:03:20|12339.5|12315.5|12339.5|12315.5|12339.5|12315.5|12339.5|12315.5|0
1634306610000|2021-10-15 14:03:30|||||||||4
1634306670000|2021-10-15 14:04:30|||||||||4
1634306690000|2021-10-15 14:04:50|||||||||2
1634306790000|2021-10-15 14:06:30|||||||||5
1634306800000|2021-10-15 14:06:40|12337.7|12313.7|12337.7|12313.7|12337.7|12313.7|12337.7|12313.7|0
1634306820000|2021-10-15 14:07:00|12339.5|12315.5|12339.5|12315.5|12339.5|12315.5|12339.5|12315.5|0
1634306830000|2021-10-15 14:07:10|12336.6|12312.6|12331.2|12307.2|12336.6|12312.6|12331.2|12307.2|2
1634307030000|2021-10-15 14:10:30|||||||||2
1634307260000|2021-10-15 14:14:20|12329.1|12305.1|12329.8|12305.8|12329.8|12305.8|12328.3|12304.3|2
1634307280000|2021-10-15 14:14:40|12329.1|12305.1|12329.8|12305.8|12329.8|12305.8|12328.3|12304.3|2
1634307310000|2021-10-15 14:15:10|12344.2|12284.2|12343.4|12283.4|12344.2|12284.2|12342.7|12282.7|2
1634307320000|2021-10-15 14:15:20|12342.7|12282.7|12333.4|12293.4|12343.4|12293.4|12333.4|12282.7|1
1634307380000|2021-10-15 14:16:20|12327.6|12303.6|12327.6|12303.6|12327.6|12303.6|12327.6|12303.6|0
1634307420000|2021-10-15 14:17:00|12326.2|12302.2|12326.2|12302.2|12326.2|12302.2|12326.2|12302.2|0
1634307530000|2021-10-15 14:18:50|12313.7|12289.7|12315.6|12275.6|12315.6|12289.7|12313.7|12275.6|2
1634307540000|2021-10-15 14:19:00|12317.4|12277.4|12317.4|12277.4|12317.4|12277.4|12317.4|12277.4|0
1634307550000|2021-10-15 14:19:10|12315.6|12275.6|12315.6|12275.6|12315.6|12275.6|12315.6|12275.6|0
1634307580000|2021-10-15 14:19:40|12306.9|12282.9|12306.9|12282.9|12306.9|12282.9|12306.9|12282.9|0
1634307590000|2021-10-15 14:19:50|12303|12279|12303|12279|12303|12279|12303|12279|0
1634307600000|2021-10-15 14:20:00|12300.5|12276.5|12299.8|12275.8|12300.5|12276.5|12299.8|12275.8|3
1634307610000|2021-10-15 14:20:10|||||||||1
1634307650000|2021-10-15 14:20:50|12298.3|12274.3|12308.7|12284.7|12309.4|12285.4|12298.3|12274.3|3
1634307680000|2021-10-15 14:21:20|||||||||1
1634307700000|2021-10-15 14:21:40|12320.5|12296.5|12320.5|12296.5|12320.5|12296.5|12320.5|12296.5|3
1634307720000|2021-10-15 14:22:00|||||||||1
1634307730000|2021-10-15 14:22:10|12319|12295|12319.2|12279.2|12319.2|12295|12311.9|12277.4|0
1634307760000|2021-10-15 14:22:40|12317.4|12277.4|12310.1|12286.1|12317.4|12286.1|12310.1|12277.4|5
1634307770000|2021-10-15 14:22:50|12319.2|12279.2|12319.2|12279.2|12319.2|12279.2|12319.2|12279.2|0
1634307780000|2021-10-15 14:23:00|12317.4|12277.4|12317.4|12277.4|12317.4|12277.4|12317.4|12277.4|0
1634307790000|2021-10-15 14:23:10|12319.2|12279.2|12319.2|12279.2|12319.2|12279.2|12319.2|12279.2|5
1634307800000|2021-10-15 14:23:20|||||||||3
1634307820000|2021-10-15 14:23:40|||||||||6
1634307850000|2021-10-15 14:24:10|12318.5|12278.5|12318.5|12278.5|12318.5|12278.5|12318.5|12278.5|5
1634307860000|2021-10-15 14:24:20|12343.7|12283.7|12343.7|12283.7|12343.7|12283.7|12343.7|12283.7|1
1634307880000|2021-10-15 14:24:40|12327.9|12303.9|12327.9|12303.9|12327.9|12303.9|12327.9|12303.9|0
1634307890000|2021-10-15 14:24:50|12312.2|12288.2|12320.8|12296.8|12320.8|12296.8|12312.2|12288.2|2
1634307910000|2021-10-15 14:25:10|12327.9|12303.9|12333.8|12273.8|12337.7|12308.2|12327.9|12273.8|13
1634307920000|2021-10-15 14:25:20|12333.1|12273.1|12333.1|12273.1|12333.1|12273.1|12333.1|12273.1|1
1634307930000|2021-10-15 14:25:30|12322.3|12282.3|12333.1|12273.1|12333.1|12282.3|12322.3|12271.6|0
1634307940000|2021-10-15 14:25:40|12318.7|12294.7|12334.7|12310.7|12334.7|12310.7|12318.7|12294.7|1
1634307950000|2021-10-15 14:25:50|12335.4|12311.4|12333.1|12273.1|12335.4|12311.4|12333.1|12273.1|3
1634307960000|2021-10-15 14:26:00|12331.3|12271.3|12331.3|12271.3|12331.3|12271.3|12331.3|12271.3|2
1634308000000|2021-10-15 14:26:40|||||||||5
1634308030000|2021-10-15 14:27:10|12328.8|12268.8|12331.3|12271.3|12331.3|12271.3|12328.8|12268.8|4
1634308100000|2021-10-15 14:28:20|12320.6|12280.6|12320.6|12280.6|12320.6|12280.6|12320.6|12280.6|0
1634308110000|2021-10-15 14:28:30|12318.8|12278.8|12318.8|12278.8|12328.1|12278.8|12318.8|12266.3|0
1634308140000|2021-10-15 14:29:00|12326.3|12266.3|12326.3|12266.3|12326.3|12266.3|12326.3|12266.3|0
1634308160000|2021-10-15 14:29:20|12315.6|12275.6|12315.6|12275.6|12315.6|12275.6|12315.6|12275.6|5
1634308180000|2021-10-15 14:29:40|12311.3|12271.3|12311.3|12271.3|12311.3|12271.3|12311.3|12271.3|0
1634308190000|2021-10-15 14:29:50|12302.6|12278.6|12302.6|12278.6|12302.6|12278.6|12302.6|12278.6|0
1634308200000|2021-10-15 14:30:00|12311.3|12271.3|12311.3|12271.3|12311.3|12271.3|12311.3|12271.3|0
1634308300000|2021-10-15 14:31:40|12302.6|12278.6|12302.6|12278.6|12302.6|12278.6|12302.6|12278.6|0
1634308380000|2021-10-15 14:33:00|12301.1|12277.1|12301.1|12277.1|12301.1|12277.1|12301.1|12277.1|2
1634308390000|2021-10-15 14:33:10|12300.4|12276.4|12300.4|12276.4|12300.4|12276.4|12300.4|12276.4|0
1634308430000|2021-10-15 14:33:50|12293.6|12269.6|12293.6|12269.6|12293.6|12269.6|12293.6|12269.6|1
1634308450000|2021-10-15 14:34:10|12300.8|12260.8|12300.1|12260.1|12300.8|12260.8|12300.1|12260.1|0
1634308510000|2021-10-15 14:35:10|12297.6|12257.6|12297.6|12257.6|12297.6|12257.6|12297.6|12257.6|0
1634308520000|2021-10-15 14:35:20|12288.9|12264.9|12288.9|12264.9|12288.9|12264.9|12288.9|12264.9|0
1634308530000|2021-10-15 14:35:30|12287.1|12263.1|12287.1|12263.1|12289.6|12265.6|12287.1|12263.1|1
1634308580000|2021-10-15 14:36:20|12285|12261|12285|12261|12285|12261|12285|12261|0
1634308610000|2021-10-15 14:36:50|||||||||1
1634308620000|2021-10-15 14:37:00|12282.8|12258.8|12283.6|12259.6|12283.6|12259.6|12282.8|12258.8|4
1634308630000|2021-10-15 14:37:10|12285|12261|12285.7|12261.7|12285.7|12261.7|12285|12261|1
1634308670000|2021-10-15 14:37:50|||||||||1
1634308710000|2021-10-15 14:38:30|12285|12261|12284|12260|12285|12261|12282.5|12258.5|0
1634308720000|2021-10-15 14:38:40|12285|12261|12279.7|12255.7|12285|12261|12279.7|12255.7|0
1634308730000|2021-10-15 14:38:50|12279|12255|12279|12255|12279|12255|12279|12255|0
1634308750000|2021-10-15 14:39:10|12276.5|12252.5|12276.5|12252.5|12276.5|12252.5|12276.5|12252.5|0
1634308760000|2021-10-15 14:39:20|12275.7|12251.7|12275.7|12251.7|12275.7|12251.7|12275.7|12251.7|4
1634308770000|2021-10-15 14:39:30|12275|12251|12275|12251|12275|12251|12275|12251|0
1634308800000|2021-10-15 14:40:00|||||||||3
1634308820000|2021-10-15 14:40:20|12272.5|12248.5|12272.5|12248.5|12272.5|12248.5|12272.5|12248.5|1
1634308860000|2021-10-15 14:41:00|||||||||5
1634308870000|2021-10-15 14:41:10|12276.1|12252.1|12276.1|12252.1|12276.1|12252.1|12276.1|12252.1|2
1634308940000|2021-10-15 14:42:20|12274.3|12250.3|12276.1|12252.1|12276.1|12252.1|12274.3|12250.3|1
1634309020000|2021-10-15 14:43:40|12272.5|12248.5|12272.5|12248.5|12272.5|12248.5|12272.5|12248.5|0
1634309160000|2021-10-15 14:46:00|||||||||1
1634309290000|2021-10-15 14:48:10|||||||||6
1634309340000|2021-10-15 14:49:00|||||||||2
1634309390000|2021-10-15 14:49:50|||||||||2
1634309400000|2021-10-15 14:50:00|12269|12245|12269|12245|12269|12245|12269|12245|2
1634309410000|2021-10-15 14:50:10|12267.2|12243.2|12267.2|12243.2|12267.2|12243.2|12267.2|12243.2|0
1634309420000|2021-10-15 14:50:20|12266.5|12242.5|12266.5|12242.5|12266.5|12242.5|12266.5|12242.5|1
1634309440000|2021-10-15 14:50:40|12268.3|12244.3|12268.3|12244.3|12268.3|12244.3|12268.3|12244.3|0
1634309450000|2021-10-15 14:50:50|||||||||3
1634309470000|2021-10-15 14:51:10|12267.2|12243.2|12272.5|12248.5|12272.5|12248.5|12267.2|12243.2|0
1634309480000|2021-10-15 14:51:20|12271.8|12247.8|12268.3|12244.3|12271.8|12247.8|12268.3|12244.3|0
1634309530000|2021-10-15 14:52:10|||||||||1
1634309560000|2021-10-15 14:52:40|12270|12246|12270|12246|12270|12246|12270|12246|0
1634309570000|2021-10-15 14:52:50|||||||||1
1634309610000|2021-10-15 14:53:30|12270.8|12246.8|12272.5|12248.5|12272.5|12248.5|12270.8|12246.8|0
1634309620000|2021-10-15 14:53:40|12274|12250|12274|12250|12274|12250|12274|12250|2
1634309640000|2021-10-15 14:54:00|12274.7|12250.7|12275.4|12251.4|12275.4|12251.4|12274.7|12250.7|3
1634309650000|2021-10-15 14:54:10|12274|12250|12274|12250|12274|12250|12274|12250|3
1634309660000|2021-10-15 14:54:20|12273.3|12249.3|12273.3|12249.3|12273.3|12249.3|12273.3|12249.3|0
1634309700000|2021-10-15 14:55:00|12275|12251|12275|12251|12275|12251|12275|12251|0
1634309770000|2021-10-15 14:56:10|||||||||2
1634309780000|2021-10-15 14:56:20|12269|12245|12269|12245|12269|12245|12269|12245|1
1634309790000|2021-10-15 14:56:30|12270.4|12246.4|12269.7|12245.7|12270.4|12246.4|12269.7|12245.7|5
1634309810000|2021-10-15 14:56:50|12270.4|12246.4|12270.4|12246.4|12270.4|12246.4|12270.4|12246.4|0
1634309820000|2021-10-15 14:57:00|12269.7|12245.7|12269.7|12245.7|12269.7|12245.7|12269.7|12245.7|2
1634309850000|2021-10-15 14:57:30|12269|12245|12269|12245|12269|12245|12269|12245|1
1634310000000|2021-10-15 15:00:00|12267.5|12243.5|12267.5|12243.5|12267.5|12243.5|12267.5|12243.5|0
1634310010000|2021-10-15 15:00:10|||||||||1
1634310200000|2021-10-15 15:03:20|12267.6|12243.6|12268.3|12244.3|12269|12245|12267.6|12243.6|4
1634310210000|2021-10-15 15:03:30|12269|12245|12269|12245|12269|12245|12269|12245|0
1634310320000|2021-10-15 15:05:20|12268.3|12244.3|12268.3|12244.3|12268.3|12244.3|12268.3|12244.3|4
1634310350000|2021-10-15 15:05:50|||||||||1
1634310360000|2021-10-15 15:06:00|||||||||1
1634310390000|2021-10-15 15:06:30|12269|12245|12269|12245|12269|12245|12269|12245|0
1634310420000|2021-10-15 15:07:00|12268.3|12244.3|12271.5|12247.5|12273.3|12249.3|12268.3|12244.3|4
1634310440000|2021-10-15 15:07:20|12274|12250|12274|12250|12274|12250|12274|12250|0
1634310450000|2021-10-15 15:07:30|12270.8|12246.8|12270.8|12246.8|12270.8|12246.8|12270.8|12246.8|1
1634310610000|2021-10-15 15:10:10|12267.6|12243.6|12267.6|12243.6|12267.6|12243.6|12267.6|12243.6|0
1634310740000|2021-10-15 15:12:20|||||||||2
1634310760000|2021-10-15 15:12:40|||||||||2
1634310810000|2021-10-15 15:13:30|12265.8|12241.8|12265.8|12241.8|12265.8|12241.8|12265.8|12241.8|0
1634310850000|2021-10-15 15:14:10|||||||||1
1634311110000|2021-10-15 15:18:30|||||||||1
1634311190000|2021-10-15 15:19:50|||||||||1
1634311320000|2021-10-15 15:22:00|12265.1|12241.1|12259.7|12235.7|12265.1|12241.1|12259.7|12235.7|7
1634311360000|2021-10-15 15:22:40|||||||||1
1634311380000|2021-10-15 15:23:00|12260.4|12236.4|12260.4|12236.4|12260.4|12236.4|12260.4|12236.4|0
1634311490000|2021-10-15 15:24:50|12259.7|12235.7|12259.7|12235.7|12259.7|12235.7|12259.7|12235.7|1
1634311500000|2021-10-15 15:25:00|||||||||1
1634311510000|2021-10-15 15:25:10|12260.4|12236.4|12260.4|12236.4|12260.4|12236.4|12260.4|12236.4|0
1634311520000|2021-10-15 15:25:20|12259.7|12235.7|12259.7|12235.7|12259.7|12235.7|12259.7|12235.7|1
1634311540000|2021-10-15 15:25:40|12260.4|12236.4|12264|12240|12264|12240|12260.4|12236.4|0
1634311560000|2021-10-15 15:26:00|12261.5|12237.5|12261.5|12237.5|12261.5|12237.5|12261.5|12237.5|0
1634311580000|2021-10-15 15:26:20|12262.2|12238.2|12262.2|12238.2|12262.2|12238.2|12262.2|12238.2|0
1634311650000|2021-10-15 15:27:30|||||||||1
1634311810000|2021-10-15 15:30:10|12262.9|12238.9|12264.7|12240.7|12264.7|12240.7|12262.9|12238.9|0
1634311830000|2021-10-15 15:30:30|||||||||1
1634311850000|2021-10-15 15:30:50|12271.3|12231.3|12271.3|12231.3|12271.3|12231.3|12271.3|12231.3|2
1634311860000|2021-10-15 15:31:00|12269.5|12229.5|12269.5|12229.5|12269.5|12229.5|12269.5|12229.5|1
1634311900000|2021-10-15 15:31:40|12260.8|12236.8|12260.8|12236.8|12260.8|12236.8|12260.8|12236.8|0
1634311950000|2021-10-15 15:32:30|12262.5|12238.5|12262.5|12238.5|12262.5|12238.5|12262.5|12238.5|0
1634312230000|2021-10-15 15:37:10|12262.6|12238.6|12262.6|12238.6|12262.6|12238.6|12262.6|12238.6|0
1634312380000|2021-10-15 15:39:40|12261.8|12237.8|12262.6|12238.6|12262.6|12238.6|12261.8|12237.8|1
1634312510000|2021-10-15 15:41:50|||||||||1
1634312580000|2021-10-15 15:43:00|12264|12240|12264|12240|12264|12240|12264|12240|6
1634312600000|2021-10-15 15:43:20|12266.2|12242.2|12266.2|12242.2|12266.2|12242.2|12266.2|12242.2|0
1634312610000|2021-10-15 15:43:30|12262.6|12238.6|12263.3|12239.3|12263.3|12239.3|12262.6|12238.6|2
1634312620000|2021-10-15 15:43:40|12262.6|12238.6|12262.6|12238.6|12262.6|12238.6|12262.6|12238.6|0
1634312880000|2021-10-15 15:48:00|12260.4|12236.4|12260.4|12236.4|12260.4|12236.4|12260.4|12236.4|0
1634312890000|2021-10-15 15:48:10|12262.6|12238.6|12260.8|12236.8|12262.6|12238.6|12260.8|12236.8|1
1634312910000|2021-10-15 15:48:30|||||||||1
1634312970000|2021-10-15 15:49:30|12258.3|12234.3|12258.3|12234.3|12262.6|12238.6|12258.3|12234.3|0
1634313030000|2021-10-15 15:50:30|12254.7|12230.7|12254.7|12230.7|12254.7|12230.7|12254.7|12230.7|0
1634313040000|2021-10-15 15:50:40|||||||||1
1634313050000|2021-10-15 15:50:50|||||||||2
1634313060000|2021-10-15 15:51:00|12254|12230|12269.1|12209.1|12269.1|12230|12254|12209.1|22
1634313090000|2021-10-15 15:51:30|12270.9|12210.9|12270.9|12210.9|12270.9|12210.9|12270.9|12210.9|0
1634313120000|2021-10-15 15:52:00|||||||||1
1634313190000|2021-10-15 15:53:10|12270.2|12210.2|12268.4|12208.4|12270.2|12210.2|12268.4|12208.4|0
1634313210000|2021-10-15 15:53:30|12267.7|12207.7|12265.2|12205.2|12267.7|12207.7|12265.2|12205.2|7
1634313230000|2021-10-15 15:53:50|||||||||1
1634313240000|2021-10-15 15:54:00|12265.9|12205.9|12267.7|12207.7|12267.7|12207.7|12265.9|12205.9|0
1634313260000|2021-10-15 15:54:20|12267|12207|12265.2|12205.2|12267|12207|12265.2|12205.2|0
1634313460000|2021-10-15 15:57:40|||||||||1
1634313480000|2021-10-15 15:58:00|12266.6|12206.6|12266.6|12206.6|12266.6|12206.6|12266.6|12206.6|0
1634313500000|2021-10-15 15:58:20|12257.4|12217.4|12257.4|12217.4|12257.4|12217.4|12257.4|12217.4|0
1634313510000|2021-10-15 15:58:30|12266.6|12206.6|12266.6|12206.6|12266.6|12206.6|12266.6|12206.6|0
1634313610000|2021-10-15 16:00:10|12266.7|12206.7|12266.7|12206.7|12266.7|12206.7|12266.7|12206.7|0
1634313650000|2021-10-15 16:00:50|12257.4|12217.4|12266.7|12206.7|12266.7|12217.4|12257.4|12206.7|1
1634313660000|2021-10-15 16:01:00|12257.4|12217.4|12257.4|12217.4|12257.4|12217.4|12257.4|12217.4|0
1634313760000|2021-10-15 16:02:40|12264.9|12204.9|12255.6|12215.6|12264.9|12215.6|12255.6|12204.9|0
1634313820000|2021-10-15 16:03:40|12256.3|12216.3|12256.3|12216.3|12256.3|12216.3|12256.3|12216.3|0
1634313830000|2021-10-15 16:03:50|12257|12217|12257.8|12217.8|12257.8|12217.8|12257|12217|3
1634313840000|2021-10-15 16:04:00|12250.5|12226.5|12250.5|12226.5|12250.5|12226.5|12250.5|12226.5|0
1634313960000|2021-10-15 16:06:00|12249|12225|12247.3|12223.3|12249|12225|12247.3|12223.3|0
1634313990000|2021-10-15 16:06:30|||||||||1
1634314000000|2021-10-15 16:06:40|12254.2|12214.2|12246.2|12222.2|12254.2|12222.9|12246.2|12214.2|4
1634314010000|2021-10-15 16:06:50|12246.9|12222.9|12246.9|12222.9|12246.9|12222.9|12246.9|12222.9|1
1634314020000|2021-10-15 16:07:00|12238.8|12214.8|12239.8|12215.8|12239.8|12215.8|12238.8|12214.8|7
1634314030000|2021-10-15 16:07:10|12238|12214|12238|12214|12238|12214|12238|12214|0
1634314060000|2021-10-15 16:07:40|||||||||4
1634314090000|2021-10-15 16:08:10|12237.3|12213.3|12235.5|12211.5|12237.3|12213.3|12235.5|12211.5|0
1634314100000|2021-10-15 16:08:20|12237|12213|12240.5|12216.5|12240.5|12216.5|12237|12213|0
1634314120000|2021-10-15 16:08:40|12245.7|12205.7|12245.7|12205.7|12245.7|12205.7|12245.7|12205.7|1
1634314140000|2021-10-15 16:09:00|12252.8|12212.8|12252.8|12212.8|12252.8|12212.8|12252.8|12212.8|0
1634314170000|2021-10-15 16:09:30|12244.1|12220.1|12244.1|12220.1|12244.1|12220.1|12244.1|12220.1|0
1634314290000|2021-10-15 16:11:30|12238.7|12214.7|12238.7|12214.7|12238.7|12214.7|12238.7|12214.7|0
1634314320000|2021-10-15 16:12:00|12238|12214|12238|12214|12238|12214|12238|12214|0
1634314330000|2021-10-15 16:12:10|||||||||1
1634314350000|2021-10-15 16:12:30|||||||||1
1634314360000|2021-10-15 16:12:40|||||||||1
1634314410000|2021-10-15 16:13:30|12236.2|12212.2|12236.2|12212.2|12236.2|12212.2|12236.2|12212.2|0
1634314520000|2021-10-15 16:15:20|12233.4|12209.4|12234.1|12210.1|12234.1|12210.1|12233.4|12209.4|1
1634314590000|2021-10-15 16:16:30|12237.7|12213.7|12237.7|12213.7|12237.7|12213.7|12237.7|12213.7|1
1634314600000|2021-10-15 16:16:40|||||||||2
1634314780000|2021-10-15 16:19:40|||||||||1
1634314830000|2021-10-15 16:20:30|12227|12203|12227|12203|12227|12203|12227|12203|1
1634314840000|2021-10-15 16:20:40|12226.3|12202.3|12226.3|12202.3|12226.3|12202.3|12226.3|12202.3|1
1634314860000|2021-10-15 16:21:00|||||||||2
1634314920000|2021-10-15 16:22:00|||||||||1
1634315040000|2021-10-15 16:24:00|||||||||1
1634315070000|2021-10-15 16:24:30|12227.7|12203.7|12227.7|12203.7|12227.7|12203.7|12227.7|12203.7|0
1634315080000|2021-10-15 16:24:40|12227|12203|12226.3|12202.3|12227|12203|12226.3|12202.3|2
1634315240000|2021-10-15 16:27:20|||||||||1
1634315380000|2021-10-15 16:29:40|||||||||1
1634315400000|2021-10-15 16:30:00|12227|12203|12237.9|12197.9|12237.9|12203|12226.3|12197.2|10
1634315410000|2021-10-15 16:30:10|12232.1|12208.1|12232.1|12208.1|12232.1|12208.1|12232.1|12208.1|0
1634315440000|2021-10-15 16:30:40|12233.8|12209.8|12233.8|12209.8|12233.8|12209.8|12233.8|12209.8|0
1634315460000|2021-10-15 16:31:00|12234.6|12210.6|12237.8|12213.8|12237.8|12213.8|12234.6|12210.6|1
1634315470000|2021-10-15 16:31:10|12239.6|12215.6|12239.6|12215.6|12239.6|12215.6|12239.6|12215.6|0
1634315490000|2021-10-15 16:31:30|12240.3|12216.3|12240.3|12216.3|12240.3|12216.3|12240.3|12216.3|3
1634315530000|2021-10-15 16:32:10|12242.8|12218.8|12242.8|12218.8|12242.8|12218.8|12242.8|12218.8|1
1634315560000|2021-10-15 16:32:40|12247.8|12223.8|12245.3|12221.3|12247.8|12223.8|12245.3|12221.3|5
1634315570000|2021-10-15 16:32:50|12259|12199|12259|12199|12259.7|12211.1|12250.4|12197.5|4
1634315580000|2021-10-15 16:33:00|||||||||3
1634315600000|2021-10-15 16:33:20|12238.1|12214.1|12244.6|12204.6|12244.6|12214.1|12238.1|12204.6|0
1634315610000|2021-10-15 16:33:30|12236.6|12212.6|12243.9|12203.9|12243.9|12212.6|12236.6|12203.9|0
1634315620000|2021-10-15 16:33:40|12235.2|12211.2|12235.2|12211.2|12235.2|12211.2|12235.2|12211.2|0
1634315660000|2021-10-15 16:34:20|12235.9|12211.9|12235.2|12211.2|12235.9|12211.9|12235.2|12211.2|1
1634315670000|2021-10-15 16:34:30|||||||||5
1634315680000|2021-10-15 16:34:40|||||||||1
1634315720000|2021-10-15 16:35:20|12231.6|12207.6|12240.4|12200.4|12240.4|12207.6|12231.6|12200.4|1
1634315730000|2021-10-15 16:35:30|||||||||1
1634315900000|2021-10-15 16:38:20|12233.1|12209.1|12240.4|12200.4|12240.4|12209.1|12233.1|12200.4|2
1634315910000|2021-10-15 16:38:30|12233.1|12209.1|12229.5|12205.5|12240.4|12209.1|12229.5|12200.4|3
1634315920000|2021-10-15 16:38:40|12240.4|12200.4|12231.7|12207.7|12240.4|12207.7|12231.7|12200.4|0
1634315930000|2021-10-15 16:38:50|12230.9|12206.9|12230.2|12206.2|12230.9|12206.9|12230.2|12206.2|1
1634315940000|2021-10-15 16:39:00|12231.7|12207.7|12231.7|12207.7|12231.7|12207.7|12231.7|12207.7|0
1634316000000|2021-10-15 16:40:00|||||||||1
1634316160000|2021-10-15 16:42:40|12230.9|12206.9|12230.9|12206.9|12230.9|12206.9|12230.9|12206.9|0
1634316220000|2021-10-15 16:43:40|12230.2|12206.2|12230.2|12206.2|12230.2|12206.2|12230.2|12206.2|0
1634316410000|2021-10-15 16:46:50|||||||||1
1634316520000|2021-10-15 16:48:40|||||||||1
1634316530000|2021-10-15 16:48:50|12230.9|12206.9|12231.7|12207.7|12233.8|12209.8|12230.9|12206.9|3
1634316540000|2021-10-15 16:49:00|12233.8|12209.8|12235.3|12211.3|12235.3|12211.3|12230.9|12206.9|4
1634316560000|2021-10-15 16:49:20|12241.1|12201.1|12241.1|12201.1|12241.1|12201.1|12241.1|12201.1|0
1634316620000|2021-10-15 16:50:20|||||||||1
1634316670000|2021-10-15 16:51:10|12242.4|12218.4|12239.3|12199.3|12250.1|12218.4|12231.3|12190.1|9
1634316720000|2021-10-15 16:52:00|12232.8|12208.8|12232.8|12208.8|12233.5|12209.5|12232.8|12208.8|0
1634316830000|2021-10-15 16:53:50|12237.1|12213.1|12234.6|12210.6|12237.1|12213.1|12234.6|12210.6|0
1634316850000|2021-10-15 16:54:10|12236.3|12212.3|12237.1|12213.1|12237.1|12213.1|12236.3|12212.3|0
1634316870000|2021-10-15 16:54:30|12235.3|12211.3|12235.3|12211.3|12235.3|12211.3|12235.3|12211.3|0
1634316910000|2021-10-15 16:55:10|12234.6|12210.6|12234.6|12210.6|12234.6|12210.6|12234.6|12210.6|0
1634316920000|2021-10-15 16:55:20|12238.8|12214.8|12238.8|12214.8|12238.8|12214.8|12238.8|12214.8|0
1634316960000|2021-10-15 16:56:00|12240.6|12216.6|12240.6|12216.6|12240.6|12216.6|12240.6|12216.6|0
1634317010000|2021-10-15 16:56:50|12244.9|12220.9|12244.9|12220.9|12245.6|12221.6|12244.9|12220.9|1
1634317240000|2021-10-15 17:00:40|12246.7|12222.7|12256.8|12216.8|12256.8|12222.7|12246.7|12216.8|8
1634317270000|2021-10-15 17:01:10|||||||||1
1634317280000|2021-10-15 17:01:20|||||||||1
1634317290000|2021-10-15 17:01:30|12248.1|12224.1|12248.1|12224.1|12248.1|12224.1|12248.1|12224.1|0
1634317300000|2021-10-15 17:01:40|12246.3|12222.3|12246.3|12222.3|12246.3|12222.3|12246.3|12222.3|0
1634317330000|2021-10-15 17:02:10|||||||||4
1634317340000|2021-10-15 17:02:20|||||||||2
1634317380000|2021-10-15 17:03:00|12246.4|12222.4|12246.4|12222.4|12246.4|12222.4|12246.4|12222.4|0
1634317430000|2021-10-15 17:03:50|12256.9|12216.9|12256.9|12216.9|12256.9|12216.9|12256.9|12216.9|2
1634317530000|2021-10-15 17:05:30|12246.7|12222.7|12246.7|12222.7|12246.7|12222.7|12246.7|12222.7|0
1634317600000|2021-10-15 17:06:40|12245.3|12221.3|12244.2|12220.2|12245.3|12221.3|12244.2|12220.2|0
1634317780000|2021-10-15 17:09:40|12243.5|12219.5|12244.2|12220.2|12244.2|12220.2|12243.5|12219.5|0
1634317790000|2021-10-15 17:09:50|12243.5|12219.5|12243.5|12219.5|12243.5|12219.5|12243.5|12219.5|0
1634317930000|2021-10-15 17:12:10|12244.9|12220.9|12246.7|12222.7|12246.7|12222.7|12244.9|12220.9|0
1634317980000|2021-10-15 17:13:00|12247.4|12223.4|12277.6|12217.6|12277.6|12224.9|12247.4|12216.9|14
1634317990000|2021-10-15 17:13:10|||||||||2
1634318020000|2021-10-15 17:13:40|||||||||1
1634318040000|2021-10-15 17:14:00|12278.3|12218.3|12269|12229|12278.3|12229|12269|12218.3|0
1634318060000|2021-10-15 17:14:20|12271|12247|12271|12247|12271|12247|12271|12247|2
1634318070000|2021-10-15 17:14:30|12269.2|12245.2|12266.7|12242.7|12269.2|12245.2|12266.7|12242.7|9
1634318090000|2021-10-15 17:14:50|12271.5|12231.5|12271.5|12231.5|12271.5|12231.5|12271.5|12231.5|3
1634318100000|2021-10-15 17:15:00|12271|12247|12271|12247|12271|12247|12271|12247|0
1634318130000|2021-10-15 17:15:30|||||||||1
1634318260000|2021-10-15 17:17:40|12277.1|12253.1|12277.1|12253.1|12277.1|12253.1|12277.1|12253.1|5
1634318270000|2021-10-15 17:17:50|12271|12247|12272.1|12248.1|12272.1|12248.1|12271|12247|0
1634318280000|2021-10-15 17:18:00|12273.5|12249.5|12273.5|12249.5|12273.5|12249.5|12273.5|12249.5|1
1634318300000|2021-10-15 17:18:20|12271|12247|12271|12247|12271|12247|12271|12247|0
1634318340000|2021-10-15 17:19:00|12269.6|12245.6|12271.5|12231.5|12271.5|12245.6|12264.3|12231.5|4
1634318350000|2021-10-15 17:19:10|12268.5|12244.5|12267.8|12243.8|12271|12247|12267.8|12243.8|1
1634318410000|2021-10-15 17:20:10|12263.2|12239.2|12263.2|12239.2|12263.2|12239.2|12263.2|12239.2|2
1634318450000|2021-10-15 17:20:50|12273.7|12233.7|12303.7|12243.7|12303.7|12243.7|12273.7|12233.7|3
1634318460000|2021-10-15 17:21:00|||||||||5
1634318470000|2021-10-15 17:21:10|||||||||2
1634318480000|2021-10-15 17:21:20|12270.7|12246.7|12270.7|12246.7|12270.7|12246.7|12270.7|12246.7|5
1634318500000|2021-10-15 17:21:40|12285.9|12245.9|12338.7|12278.7|12338.7|12278.7|12285.9|12245.9|1
1634318560000|2021-10-15 17:22:40|12304.2|12280.2|12304.2|12280.2|12304.2|12280.2|12304.2|12280.2|2
1634318610000|2021-10-15 17:23:30|12307.8|12283.8|12308.5|12284.5|12308.5|12284.5|12307.8|12283.8|2
1634318650000|2021-10-15 17:24:10|12315.6|12291.6|12340.8|12280.8|12345.8|12297.2|12315.6|12280.8|6
1634318660000|2021-10-15 17:24:20|12335.8|12275.8|12334.4|12274.4|12335.8|12283.3|12320.8|12274.4|0
1634318670000|2021-10-15 17:24:30|12345.1|12285.1|12330.4|12290.4|12345.1|12290.4|12330.4|12282.9|0
1634318680000|2021-10-15 17:24:40|12329.7|12289.7|12327.9|12287.9|12329.7|12289.7|12327.9|12287.9|0
1634318700000|2021-10-15 17:25:00|12320.4|12280.4|12317.6|12257.6|12320.4|12280.4|12317.6|12257.6|0
1634318770000|2021-10-15 17:26:10|12322.9|12262.9|12322.9|12262.9|12322.9|12262.9|12322.9|12262.9|2
1634318780000|2021-10-15 17:26:20|12324|12264|12324|12264|12324|12264|12324|12264|1
1634318800000|2021-10-15 17:26:40|12318.6|12258.6|12319|12279|12319|12279|12318.6|12258.6|0
1634318840000|2021-10-15 17:27:20|12333.9|12273.9|12335.4|12275.4|12335.4|12275.4|12332.5|12272.5|3
1634318850000|2021-10-15 17:27:30|12332.9|12272.9|12322.9|12262.9|12332.9|12272.9|12319.7|12259.7|0
1634318880000|2021-10-15 17:28:00|12321.1|12261.1|12321.1|12261.1|12321.1|12261.1|12321.1|12261.1|0
1634318890000|2021-10-15 17:28:10|12321.8|12261.8|12321.8|12261.8|12321.8|12261.8|12321.8|12261.8|0
1634318910000|2021-10-15 17:28:30|12334.3|12294.3|12332.5|12272.5|12341.4|12294.3|12331.8|12271.8|3
1634318920000|2021-10-15 17:28:40|12333.2|12273.2|12334.3|12274.3|12334.3|12279.6|12311.8|12271.8|4
1634318940000|2021-10-15 17:29:00|12323.6|12263.6|12324.3|12264.3|12324.3|12264.3|12322.9|12262.9|1
1634318960000|2021-10-15 17:29:20|12323.6|12263.6|12322.9|12262.9|12325|12265|12322.2|12262.2|1
1634318970000|2021-10-15 17:29:30|12323.6|12263.6|12351.1|12291.1|12351.1|12291.1|12323.6|12263.6|2
1634318980000|2021-10-15 17:29:40|12348.9|12288.9|12343.6|12283.6|12348.9|12288.9|12341.4|12281.4|0
1634318990000|2021-10-15 17:29:50|12341.1|12281.1|12341.8|12281.8|12341.8|12281.8|12341.1|12281.1|0
1634319000000|2021-10-15 17:30:00|12341.1|12281.1|12344.3|12284.3|12345|12285|12340.4|12280.4|0
1634319010000|2021-10-15 17:30:10|12342.5|12282.5|12342.5|12282.5|12342.5|12282.5|12342.5|12282.5|0
1634319030000|2021-10-15 17:30:30|12343.3|12283.3|12344|12284|12344.7|12284.7|12343.3|12283.3|0
1634319040000|2021-10-15 17:30:40|12344.7|12284.7|12344|12284|12344.7|12284.7|12344|12284|0
1634319140000|2021-10-15 17:32:20|12332.5|12292.5|12332.5|12292.5|12332.5|12292.5|12332.5|12292.5|0
1634319220000|2021-10-15 17:33:40|12332.6|12292.6|12332.6|12292.6|12332.6|12292.6|12332.6|12292.6|0
1634319300000|2021-10-15 17:35:00|12330.8|12290.8|12330.8|12290.8|12330.8|12290.8|12330.8|12290.8|0
1634319310000|2021-10-15 17:35:10|12321.3|12297.3|12314.2|12290.2|12321.3|12297.3|12314.2|12290.2|0
1634319350000|2021-10-15 17:35:50|12311.7|12287.7|12311.7|12287.7|12311.7|12287.7|12311.7|12287.7|0
1634319400000|2021-10-15 17:36:40|12313.5|12289.5|12313.5|12289.5|12313.5|12289.5|12313.5|12289.5|0
1634319440000|2021-10-15 17:37:20|12316|12292|12316|12292|12316|12292|12316|12292|0
1634319460000|2021-10-15 17:37:40|12326.5|12286.5|12316|12292|12326.5|12292|12316|12284.7|0
1634319470000|2021-10-15 17:37:50|12315.3|12291.3|12315.3|12291.3|12315.3|12291.3|12315.3|12291.3|0
1634319490000|2021-10-15 17:38:10|12314.6|12290.6|12314.6|12290.6|12314.6|12290.6|12314.6|12290.6|0
1634319520000|2021-10-15 17:38:40|12310.2|12286.2|12310.2|12286.2|12310.2|12286.2|12310.2|12286.2|1
1634319580000|2021-10-15 17:39:40|12316.1|12276.1|12316.1|12276.1|12316.1|12276.1|12316.1|12276.1|1
1634319600000|2021-10-15 17:40:00|12310.2|12286.2|12310.2|12286.2|12310.2|12286.2|12310.2|12286.2|0
1634319630000|2021-10-15 17:40:30|12312|12288|12312|12288|12312|12288|12312|12288|0
1634319740000|2021-10-15 17:42:20|12317.9|12277.9|12317.9|12277.9|12317.9|12277.9|12317.9|12277.9|1
1634319750000|2021-10-15 17:42:30|12316.1|12276.1|12316.1|12276.1|12316.1|12276.1|12316.1|12276.1|0
1634319900000|2021-10-15 17:45:00|12305.9|12281.9|12312.9|12272.9|12312.9|12281.9|12305.9|12272.9|1
1634319910000|2021-10-15 17:45:10|12303.4|12279.4|12285.6|12261.6|12303.4|12279.4|12278.1|12254.1|3
1634319920000|2021-10-15 17:45:20|12299.7|12259.7|12298.6|12258.6|12300.4|12260.4|12298.6|12258.6|0
1634319990000|2021-10-15 17:46:30|12296.8|12256.8|12296.8|12256.8|12296.8|12256.8|12296.8|12256.8|1
1634320000000|2021-10-15 17:46:40|12307.5|12267.5|12304.5|12280.5|12307.5|12280.5|12304.5|12267.5|1
1634320020000|2021-10-15 17:47:00|12307.5|12247.5|12307.5|12247.5|12307.5|12247.5|12307.5|12247.5|5
1634320070000|2021-10-15 17:47:50|||||||||4
1634320090000|2021-10-15 17:48:10|12305.8|12245.8|12303.3|12243.3|12305.8|12245.8|12301.1|12241.1|1
1634320110000|2021-10-15 17:48:30|12305|12245|12289.9|12265.9|12305|12265.9|12289.9|12245|0
1634320120000|2021-10-15 17:48:40|12302.4|12278.4|12311.8|12271.8|12311.8|12278.4|12302.4|12271.1|0
1634320180000|2021-10-15 17:49:40|12311.1|12271.1|12302.4|12278.4|12311.1|12278.4|12302.4|12271.1|0
1634320280000|2021-10-15 17:51:20|12311.1|12271.1|12311.1|12271.1|12311.1|12271.1|12311.1|12271.1|0
1634320290000|2021-10-15 17:51:30|12319.9|12295.9|12319.9|12295.9|12319.9|12295.9|12319.9|12295.9|2
1634320300000|2021-10-15 17:51:40|12325.7|12285.7|12315.1|12275.1|12325.7|12285.7|12315.1|12275.1|0
1634320330000|2021-10-15 17:52:10|12315.8|12275.8|12317.6|12277.6|12317.6|12277.6|12315.8|12275.8|0
1634320350000|2021-10-15 17:52:30|12310.3|12286.3|12310.3|12286.3|12310.3|12286.3|12310.3|12286.3|0
1634320380000|2021-10-15 17:53:00|12317.6|12277.6|12317.6|12277.6|12317.6|12277.6|12317.6|12277.6|1
1634320440000|2021-10-15 17:54:00|12307.4|12283.4|12307.4|12283.4|12307.4|12283.4|12307.4|12283.4|0
1634320450000|2021-10-15 17:54:10|12317.6|12277.6|12317.6|12277.6|12317.6|12286.3|12310.3|12277.6|1
1634320460000|2021-10-15 17:54:20|12307.4|12283.4|12307.4|12283.4|12307.4|12283.4|12307.4|12283.4|0
1634320470000|2021-10-15 17:54:30|||||||||1
1634320480000|2021-10-15 17:54:40|12304.9|12280.9|12304.9|12280.9|12304.9|12280.9|12304.9|12280.9|0
1634320490000|2021-10-15 17:54:50|||||||||1
1634320500000|2021-10-15 17:55:00|12318.3|12278.3|12318.3|12278.3|12318.3|12278.3|12318.3|12278.3|5
1634320510000|2021-10-15 17:55:10|12306.7|12282.7|12329.7|12269.7|12329.7|12282.7|12304.9|12269.7|5
1634320520000|2021-10-15 17:55:20|12327.2|12267.2|12327.2|12267.2|12327.2|12267.2|12327.2|12267.2|0
1634320530000|2021-10-15 17:55:30|12327.9|12267.9|12345.4|12285.4|12362.9|12302.9|12327.9|12267.9|4
1634320540000|2021-10-15 17:55:40|12344.3|12284.3|12342.6|12282.6|12344.3|12284.3|12341.8|12281.8|0
1634320550000|2021-10-15 17:55:50|12342.9|12282.9|12314|12254|12342.9|12282.9|12311.9|12251.9|4
1634320560000|2021-10-15 17:56:00|12303|12243|12300.5|12240.5|12303|12243|12300.5|12240.5|0
1634320570000|2021-10-15 17:56:10|12301.2|12241.2|12307.2|12247.2|12307.2|12247.2|12301.2|12241.2|0
1634320590000|2021-10-15 17:56:30|12305.5|12245.5|12305.5|12245.5|12305.5|12245.5|12305.5|12245.5|0
1634320600000|2021-10-15 17:56:40|12307.2|12247.2|12310.5|12250.5|12310.5|12250.5|12307.2|12247.2|0
1634320610000|2021-10-15 17:56:50|12296.9|12256.9|12296.9|12256.9|12296.9|12256.9|12296.9|12256.9|0
1634320620000|2021-10-15 17:57:00|12288|12248|12288|12228|12288|12248|12287.2|12227.2|0
1634320630000|2021-10-15 17:57:10|12290.5|12230.5|12293|12233|12293|12233|12290.5|12230.5|0
1634320650000|2021-10-15 17:57:30|12291.5|12231.5|12291.5|12231.5|12291.5|12231.5|12291.5|12231.5|0
1634320660000|2021-10-15 17:57:40|12288|12228|12288|12228|12288|12228|12288|12228|0
1634320700000|2021-10-15 17:58:20|12275.1|12235.1|12275.1|12235.1|12275.1|12235.1|12275.1|12235.1|0
1634320720000|2021-10-15 17:58:40|12274.4|12234.4|12274.4|12234.4|12274.4|12234.4|12274.4|12234.4|1
1634320740000|2021-10-15 17:59:00|12282.2|12222.2|12281.5|12221.5|12282.2|12222.2|12281.5|12221.5|1
1634320750000|2021-10-15 17:59:10|||||||||10
1634320760000|2021-10-15 17:59:20|||||||||1
1634320770000|2021-10-15 17:59:30|12285.1|12225.1|12288|12228|12288|12228|12285.1|12225.1|4
1634320780000|2021-10-15 17:59:40|12287.3|12227.3|12290.1|12230.1|12290.1|12230.1|12287.3|12227.3|0
1634320790000|2021-10-15 17:59:50|12288.3|12228.3|12286.2|12226.2|12288.3|12228.3|12286.2|12226.2|5
1634558400000|2021-10-18 12:00:00|12325.8|12265.8|12305.7|12245.7|12325.8|12265.8|12302.7|12242.7|6
1634558410000|2021-10-18 12:00:10|12303.9|12243.9|12303.2|12243.2|12306.3|12246.3|12303.2|12243.2|1
1634558420000|2021-10-18 12:00:20|12298.2|12238.2|12298.2|12238.2|12298.2|12238.2|12298.2|12238.2|1
1634558430000|2021-10-18 12:00:30|12287.6|12247.6|12285.7|12245.7|12287.6|12247.6|12285.7|12245.7|0
1634558440000|2021-10-18 12:00:40|12262.6|12202.6|12253.8|12213.8|12262.6|12213.8|12253.8|12202.6|2
1634558450000|2021-10-18 12:00:50|12253.2|12213.2|12258.3|12198.3|12260.1|12213.2|12250.7|12198.3|0
1634558460000|2021-10-18 12:01:00|12257.7|12197.7|12257.7|12197.7|12257.7|12197.7|12257.7|12197.7|0
1634558470000|2021-10-18 12:01:10|12248.9|12208.9|12248.9|12208.9|12248.9|12208.9|12248.9|12208.9|0
1634558490000|2021-10-18 12:01:30|12247|12207|12247|12207|12247|12207|12247|12207|0
1634558500000|2021-10-18 12:01:40|12255.2|12195.2|12246.4|12206.4|12255.2|12206.4|12246.4|12195.2|0
1634558510000|2021-10-18 12:01:50|12241|12217|12241.5|12201.5|12247.7|12217|12240.9|12200.9|5
1634558520000|2021-10-18 12:02:00|12242.1|12202.1|12227.9|12203.9|12242.1|12204.5|12227.9|12202.1|0
1634558530000|2021-10-18 12:02:10|12235.9|12175.9|12227|12167|12235.9|12186.6|12198.1|12164|15
1634558540000|2021-10-18 12:02:20|12223.9|12163.9|12223.9|12163.9|12223.9|12163.9|12223.9|12163.9|0
1634558560000|2021-10-18 12:02:40|12223.3|12163.3|12223.3|12163.3|12223.3|12163.3|12223.3|12163.3|0
1634558570000|2021-10-18 12:02:50|12222.7|12162.7|12222.7|12162.7|12222.7|12162.7|12222.7|12162.7|0
1634558660000|2021-10-18 12:04:20|12223.3|12163.3|12223.3|12163.3|12223.3|12163.3|12223.3|12163.3|0
1634558700000|2021-10-18 12:05:00|12224.5|12164.5|12221.4|12161.4|12224.5|12164.5|12221.4|12161.4|0
1634558720000|2021-10-18 12:05:20|12220.8|12160.8|12220.8|12160.8|12220.8|12160.8|12220.8|12160.8|0
1634558770000|2021-10-18 12:06:10|12221.4|12161.4|12221.4|12161.4|12221.4|12161.4|12221.4|12161.4|1
1634558790000|2021-10-18 12:06:30|12220.8|12160.8|12220.8|12160.8|12220.8|12160.8|12220.8|12160.8|0
1634558850000|2021-10-18 12:07:30|12222.7|12162.7|12220.8|12160.8|12222.7|12172.1|12212.1|12160.8|0
1634558860000|2021-10-18 12:07:40|12222.7|12162.7|12222.7|12162.7|12222.7|12162.7|12222.7|12162.7|0
1634558920000|2021-10-18 12:08:40|12203.9|12163.9|12200.1|12160.1|12205.9|12163.9|12200.1|12145.9|2
1634558960000|2021-10-18 12:09:20|12190.9|12166.9|12197.1|12137.1|12197.7|12166.9|12183.3|12137.1|1
1634558970000|2021-10-18 12:09:30|12196.5|12136.5|12191.5|12131.5|12197.1|12137.1|12191.5|12131.5|0
1634558980000|2021-10-18 12:09:40|12175.1|12115.1|12175.1|12115.1|12175.1|12115.1|12175.1|12115.1|1
1634558990000|2021-10-18 12:09:50|12138.3|12114.3|12138.3|12114.3|12138.3|12114.3|12138.3|12114.3|0
1634559070000|2021-10-18 12:11:10|||||||||1
1634559140000|2021-10-18 12:12:20|12143.3|12119.3|12148.3|12124.3|12148.3|12124.3|12143.3|12119.3|5
1634559150000|2021-10-18 12:12:30|12145.8|12121.8|12143.3|12119.3|12145.8|12121.8|12143.3|12119.3|0
1634559190000|2021-10-18 12:13:10|12153.9|12113.9|12153.9|12113.9|12153.9|12113.9|12153.9|12113.9|4
1634559210000|2021-10-18 12:13:30|12148.2|12108.2|12148.2|12108.2|12148.2|12108.2|12148.2|12108.2|0
1634559220000|2021-10-18 12:13:40|12140.8|12116.8|12140.8|12116.8|12140.8|12116.8|12140.8|12116.8|0
1634559430000|2021-10-18 12:17:10|||||||||2
1634559560000|2021-10-18 12:19:20|12150.9|12090.9|12150.3|12090.3|12151.5|12091.5|12150.3|12090.3|1
1634559580000|2021-10-18 12:19:40|12144.7|12104.7|12145.3|12105.3|12145.3|12105.3|12144.7|12104.7|0
1634559620000|2021-10-18 12:20:20|12144.7|12104.7|12144.7|12104.7|12144.7|12104.7|12144.7|12104.7|0
1634559630000|2021-10-18 12:20:30|12149.1|12089.1|12131.1|12107.1|12149.1|12107.1|12131.1|12089.1|0
1634559640000|2021-10-18 12:20:40|12130.5|12106.5|12130.5|12106.5|12130.5|12106.5|12130.5|12106.5|0
1634559650000|2021-10-18 12:20:50|12129.9|12105.9|12121.2|12097.2|12129.9|12105.9|12121.2|12097.2|2
1634559660000|2021-10-18 12:21:00|12120.6|12096.6|12115.6|12091.6|12120.6|12096.6|12115.6|12091.6|1
1634559710000|2021-10-18 12:21:50|12113.7|12089.7|12113.7|12089.7|12113.7|12089.7|12113.7|12089.7|1
1634559740000|2021-10-18 12:22:20|12105.5|12081.5|12105.5|12081.5|12105.5|12081.5|12105.5|12081.5|0
1634559760000|2021-10-18 12:22:40|12094.1|12070.1|12094.1|12070.1|12094.1|12070.1|12094.1|12070.1|0
1634559850000|2021-10-18 12:24:10|12096|12072|12096|12072|12096|12072|12096|12072|0
1634559880000|2021-10-18 12:24:40|12094.1|12070.1|12094.1|12070.1|12094.1|12070.1|12094.1|12070.1|0
1634559920000|2021-10-18 12:25:20|12097.1|12073.1|12097.1|12073.1|12097.1|12073.1|12097.1|12073.1|1
1634559940000|2021-10-18 12:25:40|12106.6|12082.6|12121.9|12081.9|12123.7|12091.1|12106.6|12081.9|2
1634559950000|2021-10-18 12:25:50|12115.3|12075.3|12115.3|12075.3|12115.3|12075.3|12115.3|12075.3|2
1634559970000|2021-10-18 12:26:10|12126.7|12086.7|12126.7|12086.7|12126.7|12086.7|12126.7|12086.7|0
1634560140000|2021-10-18 12:29:00|12114.3|12090.3|12114.3|12090.3|12114.3|12090.3|12114.3|12090.3|3
1634560150000|2021-10-18 12:29:10|12112.4|12088.4|12112.4|12088.4|12112.4|12088.4|12112.4|12088.4|0
1634560170000|2021-10-18 12:29:30|12108.6|12084.6|12107.4|12083.4|12108.6|12084.6|12107.4|12083.4|0
1634560180000|2021-10-18 12:29:40|12106.8|12082.8|12105.6|12081.6|12106.8|12082.8|12105.6|12081.6|3
1634560200000|2021-10-18 12:30:00|12103.7|12079.7|12103.7|12079.7|12103.7|12079.7|12103.7|12079.7|1
1634560210000|2021-10-18 12:30:10|12101.8|12077.8|12101.8|12077.8|12101.8|12077.8|12101.8|12077.8|0
1634560240000|2021-10-18 12:30:40|12099.9|12075.9|12099.9|12075.9|12099.9|12075.9|12099.9|12075.9|0
1634560250000|2021-10-18 12:30:50|12098.7|12074.7|12098.7|12074.7|12098.7|12074.7|12098.7|12074.7|0
1634560290000|2021-10-18 12:31:30|12096.8|12072.8|12096.8|12072.8|12096.8|12072.8|12096.8|12072.8|0
1634560320000|2021-10-18 12:32:00|12098.7|12074.7|12098.7|12074.7|12098.7|12074.7|12098.7|12074.7|0
1634560390000|2021-10-18 12:33:10|12094.9|12070.9|12094.9|12070.9|12094.9|12070.9|12094.9|12070.9|0
1634560430000|2021-10-18 12:33:50|12114.7|12054.7|12114.7|12054.7|12114.7|12054.7|12114.7|12054.7|2
1634560460000|2021-10-18 12:34:20|||||||||1
1634560470000|2021-10-18 12:34:30|12116.6|12056.6|12116.6|12056.6|12116.6|12056.6|12116.6|12056.6|0
1634560480000|2021-10-18 12:34:40|12117.2|12057.2|12117.2|12057.2|12117.2|12057.2|12116.6|12056.6|1
1634560500000|2021-10-18 12:35:00|12120.3|12060.3|12119.1|12059.1|12120.3|12060.3|12119.1|12059.1|0
1634560560000|2021-10-18 12:36:00|12109.7|12069.7|12119.1|12059.1|12119.1|12069.7|12109.7|12059.1|0
1634560640000|2021-10-18 12:37:20|12109.7|12069.7|12109.7|12069.7|12109.7|12069.7|12109.7|12069.7|0
1634560670000|2021-10-18 12:37:50|12120.3|12060.3|12120.3|12060.3|12120.3|12060.3|12120.3|12060.3|0
1634560750000|2021-10-18 12:39:10|12110.9|12070.9|12110.9|12070.9|12110.9|12070.9|12110.9|12070.9|0
1634560810000|2021-10-18 12:40:10|12104.7|12080.7|12104.7|12080.7|12104.7|12080.7|12104.7|12080.7|0
1634560820000|2021-10-18 12:40:20|12105.9|12081.9|12105.9|12065.9|12105.9|12081.9|12104|12064|4
1634560830000|2021-10-18 12:40:30|12102.1|12062.1|12102.1|12062.1|12102.1|12062.1|12102.1|12062.1|0
1634561020000|2021-10-18 12:43:40|12112.7|12052.7|12126|12066|12126|12066|12112.7|12052.7|0
1634561030000|2021-10-18 12:43:50|12115.3|12075.3|12115.3|12075.3|12115.3|12075.3|12115.3|12075.3|0
1634561040000|2021-10-18 12:44:00|||||||||1
1634561170000|2021-10-18 12:46:10|||||||||1
1634561200000|2021-10-18 12:46:40|12114.7|12074.7|12115.3|12075.3|12115.3|12075.3|12114.7|12074.7|0
1634561400000|2021-10-18 12:50:00|12117.2|12077.2|12117.2|12077.2|12117.2|12077.2|12117.2|12077.2|0
1634561410000|2021-10-18 12:50:10|||||||||1
1634561430000|2021-10-18 12:50:30|12115.3|12075.3|12115.3|12075.3|12115.3|12075.3|12115.3|12075.3|0
1634561540000|2021-10-18 12:52:20|12117.2|12077.2|12117.2|12077.2|12117.2|12077.2|12117.2|12077.2|1
1634561550000|2021-10-18 12:52:30|12115.3|12075.3|12115.3|12075.3|12115.3|12075.3|12115.3|12075.3|0
1634561590000|2021-10-18 12:53:10|12115.4|12075.4|12115.4|12075.4|12115.4|12075.4|12115.4|12075.4|0
1634561610000|2021-10-18 12:53:30|12113.5|12073.5|12113.5|12073.5|12113.5|12073.5|12113.5|12073.5|0
1634561680000|2021-10-18 12:54:40|12111.6|12071.6|12104.3|12080.3|12111.6|12080.3|12102.4|12071.6|3
1634561700000|2021-10-18 12:55:00|||||||||2
1634561710000|2021-10-18 12:55:10|12122.9|12082.9|12106.2|12082.2|12122.9|12089.7|12105.5|12081.5|0
1634561730000|2021-10-18 12:55:30|12104.3|12080.3|12104.3|12080.3|12104.3|12080.3|12104.3|12080.3|0
1634561820000|2021-10-18 12:57:00|12104.9|12080.9|12104.9|12080.9|12104.9|12080.9|12104.3|12080.3|1
1634561830000|2021-10-18 12:57:10|||||||||1
1634561940000|2021-10-18 12:59:00|12117.6|12093.6|12113.2|12089.2|12117.6|12093.6|12113.2|12089.2|112
1634562010000|2021-10-18 13:00:10|||||||||2
1634562030000|2021-10-18 13:00:30|||||||||1
1634562040000|2021-10-18 13:00:40|12111.3|12087.3|12111.3|12087.3|12111.3|12087.3|12111.3|12087.3|1
1634562050000|2021-10-18 13:00:50|||||||||2
1634562060000|2021-10-18 13:01:00|||||||||3
1634562090000|2021-10-18 13:01:30|12108.2|12084.2|12108.2|12084.2|12108.2|12084.2|12108.2|12084.2|1
1634562120000|2021-10-18 13:02:00|12134.3|12094.3|12134.3|12094.3|12134.3|12094.3|12133.7|12093.7|8
1634562130000|2021-10-18 13:02:10|12131.8|12107.8|12161.4|12101.4|12161.4|12124.2|12131.8|12101.4|3
1634562150000|2021-10-18 13:02:30|12150|12090|12150|12090|12150|12090|12150|12090|0
1634562190000|2021-10-18 13:03:10|12148.8|12088.8|12141.2|12081.2|12148.8|12088.8|12141.2|12081.2|3
1634562200000|2021-10-18 13:03:20|12140.6|12080.6|12140.6|12080.6|12140.6|12080.6|12140.6|12080.6|0
1634562240000|2021-10-18 13:04:00|12138.8|12078.8|12138.8|12078.8|12138.8|12078.8|12138.8|12078.8|0
1634562260000|2021-10-18 13:04:20|12147.5|12087.5|12147.5|12087.5|12147.5|12087.5|12147.5|12087.5|0
1634562270000|2021-10-18 13:04:30|12145|12085|12145|12085|12145|12085|12145|12085|0
1634562280000|2021-10-18 13:04:40|12138.2|12078.2|12103.3|12079.3|12138.2|12084.3|12100.8|12076.8|0
1634562320000|2021-10-18 13:05:20|||||||||1
1634562370000|2021-10-18 13:06:10|||||||||1
1634562460000|2021-10-18 13:07:40|12103.9|12079.9|12103.9|12079.9|12103.9|12079.9|12103.9|12079.9|0
1634562480000|2021-10-18 13:08:00|12106.4|12082.4|12106.4|12082.4|12106.4|12082.4|12106.4|12082.4|0
1634562560000|2021-10-18 13:09:20|12101.4|12077.4|12101.4|12077.4|12101.4|12077.4|12101.4|12077.4|1
1634562570000|2021-10-18 13:09:30|12103.3|12079.3|12103.3|12079.3|12103.3|12079.3|12103.3|12079.3|0
1634562620000|2021-10-18 13:10:20|||||||||1
1634562690000|2021-10-18 13:11:30|12100.8|12076.8|12100.8|12076.8|12100.8|12076.8|12100.8|12076.8|0
1634562790000|2021-10-18 13:13:10|12100.2|12076.2|12100.2|12076.2|12100.2|12076.2|12100.2|12076.2|1
1634562810000|2021-10-18 13:13:30|12099.6|12075.6|12099.6|12075.6|12099.6|12075.6|12099.6|12075.6|1
1634562820000|2021-10-18 13:13:40|12092.1|12068.1|12093.3|12069.3|12093.3|12069.3|12092.1|12068.1|1
1634562830000|2021-10-18 13:13:50|12092.7|12068.7|12090.8|12066.8|12092.7|12068.7|12090.8|12066.8|0
1634562900000|2021-10-18 13:15:00|12093.3|12069.3|12093.3|12069.3|12093.3|12069.3|12093.3|12069.3|5
1634562910000|2021-10-18 13:15:10|12095.8|12071.8|12095.8|12071.8|12095.8|12071.8|12095.8|12071.8|1
1634562980000|2021-10-18 13:16:20|12082.7|12058.7|12082.7|12058.7|12082.7|12058.7|12082.7|12058.7|6
1634563020000|2021-10-18 13:17:00|12083.9|12059.9|12083.9|12059.9|12083.9|12059.9|12083.9|12059.9|1
1634563030000|2021-10-18 13:17:10|12083.3|12059.3|12081.4|12057.4|12083.3|12059.3|12081.4|12057.4|0
1634563110000|2021-10-18 13:18:30|12080.8|12056.8|12089.6|12065.6|12089.6|12065.6|12080.8|12056.8|0
1634563120000|2021-10-18 13:18:40|12085.2|12061.2|12085.2|12061.2|12085.2|12061.2|12085.2|12061.2|0
1634563140000|2021-10-18 13:19:00|12088.4|12064.4|12088.4|12064.4|12088.4|12064.4|12088.4|12064.4|3
1634563180000|2021-10-18 13:19:40|12092.8|12068.8|12093.4|12069.4|12093.4|12069.4|12092.8|12068.8|0
1634563200000|2021-10-18 13:20:00|12092.8|12068.8|12093.4|12069.4|12093.4|12069.4|12092.8|12068.8|7
1634563220000|2021-10-18 13:20:20|12095.3|12071.3|12105.1|12065.1|12105.1|12071.3|12095.3|12065.1|2
1634563230000|2021-10-18 13:20:30|12096.5|12072.5|12096.5|12072.5|12096.5|12072.5|12096.5|12072.5|0
1634563240000|2021-10-18 13:20:40|12097.1|12073.1|12097.1|12073.1|12097.1|12073.1|12097.1|12073.1|0
1634563250000|2021-10-18 13:20:50|12094.7|12070.7|12094.7|12070.7|12094.7|12070.7|12094.7|12070.7|2
1634563270000|2021-10-18 13:21:10|12095.3|12071.3|12097.2|12073.2|12097.2|12073.2|12095.3|12071.3|0
1634563300000|2021-10-18 13:21:40|||||||||1
1634563340000|2021-10-18 13:22:20|||||||||1
1634563350000|2021-10-18 13:22:30|12096.6|12072.6|12092.2|12068.2|12096.6|12072.6|12092.2|12068.2|4
1634563410000|2021-10-18 13:23:30|12091.6|12067.6|12091|12067|12091.6|12067.6|12091|12067|0
1634563420000|2021-10-18 13:23:40|12087.2|12063.2|12087.2|12063.2|12087.2|12063.2|12087.2|12063.2|0
1634563430000|2021-10-18 13:23:50|12082.8|12058.8|12082.8|12058.8|12082.8|12058.8|12082.8|12058.8|3
1634563490000|2021-10-18 13:24:50|12077.8|12053.8|12085.8|12061.8|12085.8|12061.8|12077.8|12053.8|3
1634563500000|2021-10-18 13:25:00|12083.9|12059.9|12081.5|12057.5|12083.9|12059.9|12081.5|12057.5|1
1634563530000|2021-10-18 13:25:30|12090.1|12050.1|12090.7|12050.7|12090.7|12050.7|12090.1|12050.1|0
1634563540000|2021-10-18 13:25:40|12090.1|12050.1|12090.1|12050.1|12090.1|12050.1|12090.1|12050.1|0
1634563620000|2021-10-18 13:27:00|12079.6|12055.6|12079.6|12055.6|12079.6|12055.6|12079.6|12055.6|0
1634563660000|2021-10-18 13:27:40|12088.2|12048.2|12079.6|12055.6|12088.2|12055.6|12079.6|12048.2|0
1634563710000|2021-10-18 13:28:30|||||||||1
1634563780000|2021-10-18 13:29:40|12088.2|12048.2|12088.2|12048.2|12088.2|12048.2|12088.2|12048.2|0
1634563790000|2021-10-18 13:29:50|12079.6|12055.6|12079.6|12055.6|12079.6|12055.6|12079.6|12055.6|0
1634563850000|2021-10-18 13:30:50|12088.2|12048.2|12088.2|12048.2|12088.2|12048.2|12088.2|12048.2|1
1634563860000|2021-10-18 13:31:00|12079.6|12055.6|12078.3|12054.3|12079.6|12055.6|12078.3|12054.3|0
1634563980000|2021-10-18 13:33:00|12082.7|12058.7|12083.3|12059.3|12083.3|12059.3|12082.7|12058.7|0
1634564100000|2021-10-18 13:35:00|12081.5|12057.5|12080.9|12056.9|12081.5|12057.5|12080.9|12056.9|1
1634564280000|2021-10-18 13:38:00|||||||||1
1634564310000|2021-10-18 13:38:30|12079|12055|12079|12055|12079|12055|12079|12055|0
1634564320000|2021-10-18 13:38:40|||||||||1
1634564330000|2021-10-18 13:38:50|12079.6|12055.6|12079.6|12055.6|12079.6|12055.6|12079.6|12055.6|0
1634564370000|2021-10-18 13:39:30|12075.2|12051.2|12075.2|12051.2|12075.2|12051.2|12075.2|12051.2|1
1634564380000|2021-10-18 13:39:40|12075.8|12051.8|12075.8|12051.8|12075.8|12051.8|12075.8|12051.8|3
1634564390000|2021-10-18 13:39:50|||||||||2
1634564400000|2021-10-18 13:40:00|12075.2|12051.2|12075.2|12051.2|12075.2|12051.2|12075.2|12051.2|2
1634564410000|2021-10-18 13:40:10|12074.6|12050.6|12074.6|12050.6|12074.6|12050.6|12074.6|12050.6|0
1634564520000|2021-10-18 13:42:00|12074|12050|12078.4|12054.4|12082.8|12058.8|12074|12050|8
1634564820000|2021-10-18 13:47:00|12080.3|12056.3|12080.3|12056.3|12080.3|12056.3|12080.3|12056.3|1
1634564850000|2021-10-18 13:47:30|12080.4|12056.4|12080.4|12056.4|12080.4|12056.4|12080.4|12056.4|0
1634564910000|2021-10-18 13:48:30|12081.6|12057.6|12081.6|12057.6|12081.6|12057.6|12081.6|12057.6|2
1634565060000|2021-10-18 13:51:00|12078.5|12054.5|12078.5|12054.5|12078.5|12054.5|12078.5|12054.5|0
1634565100000|2021-10-18 13:51:40|12076.7|12052.7|12074.8|12050.8|12076.7|12052.7|12074.8|12050.8|1
1634565160000|2021-10-18 13:52:40|12072.9|12048.9|12064.2|12040.2|12072.9|12048.9|12064.2|12040.2|2
1634565170000|2021-10-18 13:52:50|12062.3|12038.3|12062.3|12038.3|12062.3|12038.3|12062.3|12038.3|1
1634565190000|2021-10-18 13:53:10|12072.1|12032.1|12046.5|12022.5|12072.1|12032.1|12046.5|12022.5|2
1634565200000|2021-10-18 13:53:20|12049.5|12025.5|12066.4|12026.4|12066.4|12035|12049.5|12025.5|25
1634565210000|2021-10-18 13:53:30|12059|12035|12066.4|12026.4|12066.4|12035|12059|12026.4|30
1634565220000|2021-10-18 13:53:40|12059|12035|12066.4|12026.4|12066.4|12035|12059|12026.4|6
1634565230000|2021-10-18 13:53:50|12059|12035|12064.5|12024.5|12064.5|12035|12059|12024.5|2
1634565250000|2021-10-18 13:54:10|12065.1|12025.1|12065.1|12025.1|12065.1|12025.1|12065.1|12025.1|2
1634565260000|2021-10-18 13:54:20|12075.7|12015.7|12085.7|12025.7|12085.7|12025.7|12075.7|12015.7|3
1634565270000|2021-10-18 13:54:30|12086.3|12026.3|12088.1|12028.1|12088.7|12028.7|12086.3|12026.3|4
1634565280000|2021-10-18 13:54:40|||||||||1
1634565300000|2021-10-18 13:55:00|12083.7|12023.7|12059.9|12019.9|12083.7|12026.8|12059.9|12012.4|1
1634565310000|2021-10-18 13:55:10|12053.1|12029.1|12066.7|12006.7|12066.7|12029.1|12053.1|12006.7|2
1634565320000|2021-10-18 13:55:20|12056.1|12016.1|12066.1|12006.1|12066.1|12016.1|12056.1|12004.9|2
1634565330000|2021-10-18 13:55:30|12064.9|12004.9|12064.9|12004.9|12064.9|12004.9|12064.9|12004.9|0
1634565370000|2021-10-18 13:56:10|12060.5|12020.5|12060.5|12020.5|12060.5|12020.5|12060.5|12020.5|0
1634565440000|2021-10-18 13:57:20|12050|12026|12047.5|12023.5|12058.6|12027.9|12047.5|12018.6|0
1634565450000|2021-10-18 13:57:30|12053.7|12013.7|12053.7|12013.7|12053.7|12013.7|12053.7|12013.7|1
1634565460000|2021-10-18 13:57:40|12049.9|12009.9|12049.9|12009.9|12049.9|12009.9|12049.9|12009.9|0
1634565550000|2021-10-18 13:59:10|12049.3|12009.3|12036.9|12012.9|12049.3|12014.8|12036.9|12009.3|0
1634565560000|2021-10-18 13:59:20|||||||||1
1634565590000|2021-10-18 13:59:50|12036.3|12012.3|12036.3|12012.3|12036.3|12012.3|12036.3|12012.3|0
1634565600000|2021-10-18 14:00:00|||||||||1
1634565620000|2021-10-18 14:00:20|12035.7|12011.7|12035.7|12011.7|12035.7|12011.7|12035.7|12011.7|0
1634565630000|2021-10-18 14:00:30|12036.9|12012.9|12036.9|12012.9|12036.9|12012.9|12036.9|12012.9|0
1634565700000|2021-10-18 14:01:40|||||||||1
1634565710000|2021-10-18 14:01:50|12037.5|12013.5|12037.5|12013.5|12037.5|12013.5|12037.5|12013.5|7
1634565720000|2021-10-18 14:02:00|12036.9|12012.9|12036.9|12012.9|12036.9|12012.9|12036.9|12012.9|2
1634565730000|2021-10-18 14:02:10|12043.7|12003.7|12043.7|12003.7|12043.7|12003.7|12043.7|12003.7|1
1634565910000|2021-10-18 14:05:10|12034.5|12010.5|12033.9|12009.9|12043.7|12010.5|12033.9|12003.7|1
1634565970000|2021-10-18 14:06:10|||||||||1
1634566010000|2021-10-18 14:06:50|12033.3|12009.3|12031.4|12007.4|12033.9|12009.9|12031.4|12007.4|2
1634566030000|2021-10-18 14:07:10|12029.5|12005.5|12028.9|12004.9|12029.5|12005.5|12027.7|12003.7|4
1634566070000|2021-10-18 14:07:50|12024.5|12000.5|12023.9|11999.9|12024.5|12000.5|12023.9|11999.9|2
1634566110000|2021-10-18 14:08:30|12023.3|11999.3|12008.2|11984.2|12023.7|11999.3|12008.2|11983.1|3
1634566120000|2021-10-18 14:08:40|12007.6|11983.6|12007.6|11983.6|12008.2|11984.2|12007.6|11983.6|0
1634566150000|2021-10-18 14:09:10|12009.5|11985.5|12009.5|11985.5|12009.5|11985.5|12009.5|11985.5|0
1634566230000|2021-10-18 14:10:30|12007.6|11983.6|12007.6|11983.6|12007.6|11983.6|12007.6|11983.6|0
1634566260000|2021-10-18 14:11:00|12009.5|11985.5|12028.1|11988.1|12028.1|11988.1|12008.9|11984.9|3
1634566300000|2021-10-18 14:11:40|||||||||1
1634566340000|2021-10-18 14:12:20|12027.5|11987.5|12027.5|11987.5|12027.5|11987.5|12027.5|11987.5|0
1634566350000|2021-10-18 14:12:30|||||||||1
1634566380000|2021-10-18 14:13:00|12029.9|11989.9|12029.9|11989.9|12029.9|11989.9|12029.9|11989.9|5
1634566390000|2021-10-18 14:13:10|12029.3|11989.3|12029.3|11989.3|12029.3|11989.3|12029.3|11989.3|0
1634566410000|2021-10-18 14:13:30|12028.7|11988.7|12028.7|11988.7|12028.7|11988.7|12028.7|11988.7|0
1634566480000|2021-10-18 14:14:40|12038.1|11978.1|12038.1|11978.1|12038.1|11978.1|12038.1|11978.1|0
1634566510000|2021-10-18 14:15:10|12028.7|11988.7|12027.5|11987.5|12028.7|11988.7|12027.5|11987.5|0
1634566630000|2021-10-18 14:17:10|12028.1|11988.1|12027.5|11987.5|12028.1|11988.1|12027.5|11987.5|0
1634566690000|2021-10-18 14:18:10|12026.9|11986.9|12010.1|11986.1|12026.9|11993.7|12010.1|11986.1|0
1634566740000|2021-10-18 14:19:00|12009.5|11985.5|12007.6|11983.6|12009.5|11985.5|12007.6|11983.6|0
1634566750000|2021-10-18 14:19:10|12008.2|11984.2|12005.7|11981.7|12008.2|11984.2|12005.7|11981.7|0
1634566810000|2021-10-18 14:20:10|12006.9|11982.9|12008.2|11984.2|12008.8|11984.8|12006.9|11982.9|0
1634566930000|2021-10-18 14:22:10|12006.3|11982.3|12006.3|11982.3|12006.3|11982.3|12006.3|11982.3|0
1634566950000|2021-10-18 14:22:30|||||||||1
1634567040000|2021-10-18 14:24:00|12010.1|11986.1|12010.1|11986.1|12010.1|11986.1|12010.1|11986.1|0
1634567080000|2021-10-18 14:24:40|12006.3|11982.3|12001.3|11977.3|12006.3|11982.3|12001.3|11977.3|7
1634567090000|2021-10-18 14:24:50|12001.9|11977.9|12003.8|11979.8|12003.8|11979.8|12001.9|11977.9|0
1634567130000|2021-10-18 14:25:30|12005.1|11981.1|12012|11988|12012|11988|12005.1|11981.1|3
1634567150000|2021-10-18 14:25:50|||||||||1
1634567300000|2021-10-18 14:28:20|12014.5|11990.5|12014.5|11990.5|12014.5|11990.5|12014.5|11990.5|2
1634567360000|2021-10-18 14:29:20|||||||||1
1634567410000|2021-10-18 14:30:10|||||||||1
1634567420000|2021-10-18 14:30:20|12017|11993|12016.5|11992.5|12017|11993|12016.5|11992.5|1
1634567430000|2021-10-18 14:30:30|12014.6|11990.6|12014.6|11990.6|12014.6|11990.6|12014.6|11990.6|0
1634567710000|2021-10-18 14:35:10|12010.2|11986.2|12014.6|11990.6|12014.6|11990.6|12010.2|11986.2|1
1634567720000|2021-10-18 14:35:20|12010.2|11986.2|12010.2|11986.2|12010.2|11986.2|12010.2|11986.2|0
1634567850000|2021-10-18 14:37:30|12007.7|11983.7|12005.2|11981.2|12007.7|11983.7|12005.2|11981.2|4
1634567950000|2021-10-18 14:39:10|12008.3|11984.3|12006.4|11982.4|12008.9|11984.9|12006.4|11982.4|3
1634567960000|2021-10-18 14:39:20|12003.9|11979.9|12003.3|11979.3|12003.9|11979.9|12003.3|11979.3|6
1634567970000|2021-10-18 14:39:30|12001.4|11977.4|12001.4|11977.4|12001.4|11977.4|12001.4|11977.4|0
1634568020000|2021-10-18 14:40:20|12000.2|11976.2|11995.8|11971.8|12000.2|11976.2|11995.8|11971.8|1
1634568180000|2021-10-18 14:43:00|11999.6|11975.6|11995.8|11971.8|12000.8|11976.8|11995.8|11971.8|5
1634568320000|2021-10-18 14:45:20|11992|11968|11993.9|11969.9|11993.9|11969.9|11991.4|11967.4|5
1634568330000|2021-10-18 14:45:30|11996.4|11972.4|11996.4|11972.4|11996.4|11972.4|11996.4|11972.4|7
1634568350000|2021-10-18 14:45:50|11995.2|11971.2|11991.4|11967.4|11995.2|11971.2|11991.4|11967.4|11
1634568380000|2021-10-18 14:46:20|||||||||2
1634568400000|2021-10-18 14:46:40|11992.6|11968.6|11998.3|11974.3|11998.3|11974.3|11992.6|11968.6|5
1634568410000|2021-10-18 14:46:50|11995.8|11971.8|11995.8|11971.8|11995.8|11971.8|11995.8|11971.8|0
1634568420000|2021-10-18 14:47:00|11996.4|11972.4|11996.4|11972.4|11996.4|11972.4|11996.4|11972.4|0
1634568450000|2021-10-18 14:47:30|||||||||1
1634568480000|2021-10-18 14:48:00|||||||||1
1634568530000|2021-10-18 14:48:50|11995.8|11971.8|11993.9|11969.9|11995.8|11971.8|11993.9|11969.9|0
1634568710000|2021-10-18 14:51:50|11993.3|11969.3|11990.8|11966.8|11993.3|11969.3|11990.8|11966.8|2
1634568720000|2021-10-18 14:52:00|11991.4|11967.4|11991.4|11967.4|11991.4|11967.4|11991.4|11967.4|8
1634568730000|2021-10-18 14:52:10|11990.8|11966.8|11990.8|11966.8|11990.8|11966.8|11990.8|11966.8|0
1634568840000|2021-10-18 14:54:00|11990.2|11966.2|11990.2|11966.2|11990.2|11966.2|11990.2|11966.2|2
1634568850000|2021-10-18 14:54:10|11989.6|11965.6|11989.6|11965.6|11989.6|11965.6|11989.6|11965.6|2
1634568870000|2021-10-18 14:54:30|11987.7|11963.7|11987.7|11963.7|11987.7|11963.7|11987.7|11963.7|0
1634568900000|2021-10-18 14:55:00|11985.8|11961.8|11985.8|11961.8|11985.8|11961.8|11983.9|11959.9|7
1634568910000|2021-10-18 14:55:10|11983.3|11959.3|11983.3|11959.3|11983.9|11959.9|11983.3|11959.3|0
1634568920000|2021-10-18 14:55:20|||||||||2
1634568970000|2021-10-18 14:56:10|11985.8|11961.8|11985.8|11961.8|11985.8|11961.8|11985.8|11961.8|1
1634569200000|2021-10-18 15:00:00|11983.3|11959.3|11981.4|11957.4|11983.3|11959.3|11981.4|11957.4|0
1634569240000|2021-10-18 15:00:40|||||||||1
1634569260000|2021-10-18 15:01:00|11980.2|11956.2|11977.7|11953.7|11980.2|11956.2|11977.7|11953.7|2
1634569270000|2021-10-18 15:01:10|11975.8|11951.8|11975.8|11951.8|11975.8|11951.8|11975.8|11951.8|13
1634569280000|2021-10-18 15:01:20|||||||||1
1634569350000|2021-10-18 15:02:30|11973.9|11949.9|11973.9|11949.9|11973.9|11949.9|11973.9|11949.9|34
1634569360000|2021-10-18 15:02:40|11972|11948|11972|11948|11972|11948|11972|11948|0
1634569370000|2021-10-18 15:02:50|||||||||2
1634569420000|2021-10-18 15:03:40|11963.8|11939.8|11963.8|11939.8|11963.8|11939.8|11963.8|11939.8|0
1634569510000|2021-10-18 15:05:10|||||||||4
1634569560000|2021-10-18 15:06:00|11960.1|11936.1|11960.7|11936.7|11960.7|11936.7|11960.1|11936.1|5
1634569580000|2021-10-18 15:06:20|11958.8|11934.8|11958.2|11934.2|11958.8|11934.8|11958.2|11934.2|1
1634569590000|2021-10-18 15:06:30|||||||||10
1634569600000|2021-10-18 15:06:40|||||||||1
1634569620000|2021-10-18 15:07:00|11960.1|11936.1|11960.1|11936.1|11960.1|11936.1|11960.1|11936.1|2
1634569630000|2021-10-18 15:07:10|11958.2|11934.2|11958.2|11934.2|11958.2|11934.2|11958.2|11934.2|0
1634569680000|2021-10-18 15:08:00|11957.6|11933.6|11957.6|11933.6|11957.6|11933.6|11957.6|11933.6|1
1634569690000|2021-10-18 15:08:10|11955.7|11931.7|11955.7|11931.7|11955.7|11931.7|11955.7|11931.7|0
1634569740000|2021-10-18 15:09:00|11956.3|11932.3|11955.7|11931.7|11956.3|11932.3|11955.7|11931.7|7
1634569770000|2021-10-18 15:09:30|11954.5|11930.5|11948.2|11924.2|11954.5|11930.5|11948.2|11924.2|0
1634569790000|2021-10-18 15:09:50|11945.7|11921.7|11955.1|11931.1|11955.1|11931.1|11943.8|11919.8|9
1634569800000|2021-10-18 15:10:00|11955.7|11931.7|11955.7|11931.7|11955.7|11931.7|11955.7|11931.7|2
1634569810000|2021-10-18 15:10:10|11957.6|11933.6|11957.6|11933.6|11957.6|11933.6|11957.6|11933.6|0
1634569820000|2021-10-18 15:10:20|11957|11933|11954.5|11930.5|11957|11933|11954.5|11930.5|0
1634569860000|2021-10-18 15:11:00|11955.1|11931.1|11957.6|11933.6|11957.6|11933.6|11955.1|11931.1|0
1634569870000|2021-10-18 15:11:10|11959.5|11935.5|11957|11933|11959.5|11935.5|11957|11933|2
1634569900000|2021-10-18 15:11:40|11954.5|11930.5|11954.5|11930.5|11954.5|11930.5|11954.5|11930.5|2
1634569940000|2021-10-18 15:12:20|||||||||1
1634570050000|2021-10-18 15:14:10|||||||||2
1634570120000|2021-10-18 15:15:20|11957|11933|11957|11933|11957|11933|11957|11933|0
1634570150000|2021-10-18 15:15:50|11962|11938|11957|11933|11962|11938|11957|11933|2
1634570160000|2021-10-18 15:16:00|11955.1|11931.1|11955.1|11931.1|11955.1|11931.1|11955.1|11931.1|0
1634570170000|2021-10-18 15:16:10|11951.3|11927.3|11947.6|11923.6|11951.3|11927.3|11947.6|11923.6|2
1634570180000|2021-10-18 15:16:20|11954.5|11930.5|11952|11928|11954.5|11930.5|11952|11928|6
1634570210000|2021-10-18 15:16:50|11953.8|11929.8|11952|11928|11957.6|11933.6|11952|11928|0
1634570270000|2021-10-18 15:17:50|11955.1|11931.1|11955.1|11931.1|11955.1|11931.1|11955.1|11931.1|1
1634570340000|2021-10-18 15:19:00|11957|11933|11957|11933|11957|11933|11957|11933|0
1634570380000|2021-10-18 15:19:40|11960.1|11936.1|11964.5|11940.5|11964.5|11940.5|11959.5|11935.5|2
1634570410000|2021-10-18 15:20:10|11964.6|11940.6|11964.6|11940.6|11964.6|11940.6|11964.6|11940.6|1
1634570470000|2021-10-18 15:21:10|11960.2|11936.2|11960.2|11936.2|11960.2|11936.2|11960.2|11936.2|1
1634570480000|2021-10-18 15:21:20|11967.6|11927.6|11956.3|11932.3|11967.6|11932.3|11956.3|11927.6|1
1634570490000|2021-10-18 15:21:30|11958.2|11934.2|11958.2|11934.2|11958.2|11934.2|11958.2|11934.2|0
1634570500000|2021-10-18 15:21:40|||||||||1
1634570510000|2021-10-18 15:21:50|||||||||1
1634570550000|2021-10-18 15:22:30|11958.3|11934.3|11958.3|11934.3|11965.7|11936.2|11958.3|11925.7|1
1634570560000|2021-10-18 15:22:40|11960.2|11936.2|11960.2|11936.2|11960.2|11936.2|11960.2|11936.2|0
1634570610000|2021-10-18 15:23:30|11967.6|11927.6|11965.7|11925.7|11967.6|11927.6|11965.7|11925.7|1
1634570620000|2021-10-18 15:23:40|11963.8|11923.8|11963.8|11923.8|11963.8|11923.8|11963.8|11923.8|0
1634570660000|2021-10-18 15:24:20|11956.4|11932.4|11956.4|11932.4|11956.4|11932.4|11956.4|11932.4|0
1634570680000|2021-10-18 15:24:40|11958.9|11934.9|11958.3|11934.3|11958.9|11934.9|11958.3|11934.3|1
1634570690000|2021-10-18 15:24:50|11956.4|11932.4|11963.8|11923.8|11963.8|11932.4|11956.4|11923.8|0
1634570700000|2021-10-18 15:25:00|11961.9|11921.9|11961.9|11921.9|11961.9|11921.9|11961.9|11921.9|0
1634570720000|2021-10-18 15:25:20|||||||||1
1634570750000|2021-10-18 15:25:50|||||||||2
1634570850000|2021-10-18 15:27:30|11953.3|11929.3|11953.3|11929.3|11953.3|11929.3|11953.3|11929.3|0
1634570890000|2021-10-18 15:28:10|11957.1|11933.1|11957.1|11933.1|11957.1|11933.1|11957.1|11933.1|0
1634570900000|2021-10-18 15:28:20|11959.6|11935.6|11962.7|11938.7|11962.7|11938.7|11959.6|11935.6|0
1634570930000|2021-10-18 15:28:50|11962.1|11938.1|11962.1|11938.1|11962.1|11938.1|11962.1|11938.1|0
1634570950000|2021-10-18 15:29:10|11962.7|11938.7|11962.7|11938.7|11962.7|11938.7|11962.7|11938.7|1
1634570970000|2021-10-18 15:29:30|11960.9|11936.9|11953.3|11929.3|11960.9|11936.9|11953.3|11929.3|0
1634570990000|2021-10-18 15:29:50|11961.9|11921.9|11961.9|11921.9|11961.9|11921.9|11961.9|11921.9|1
1634571000000|2021-10-18 15:30:00|11960|11920|11960|11920|11960|11920|11960|11920|0
1634571010000|2021-10-18 15:30:10|11951.4|11927.4|11951.4|11927.4|11951.4|11927.4|11951.4|11927.4|0
1634571150000|2021-10-18 15:32:30|11950.8|11926.8|11950.2|11926.2|11950.8|11926.8|11950.2|11926.2|8
1634571160000|2021-10-18 15:32:40|12009.4|11949.4|12024.4|11984.4|12029.4|11984.4|12009.4|11949.4|2
1634571170000|2021-10-18 15:32:50|12026.9|11986.9|12025|11985|12026.9|11986.9|12024.4|11984.4|3
1634571180000|2021-10-18 15:33:00|12023.1|11983.1|12023.1|11983.1|12023.1|11983.1|12023.1|11983.1|1
1634571190000|2021-10-18 15:33:10|12022.5|11982.5|12018.1|11978.1|12028.1|11982.5|12018.1|11968.1|0
1634571200000|2021-10-18 15:33:20|12017.6|11993.6|12017.6|11993.6|12017.6|11993.6|12017.6|11993.6|0
1634571210000|2021-10-18 15:33:30|12019.5|11995.5|12019.5|11995.5|12019.5|11995.5|12019.5|11995.5|0
1634571250000|2021-10-18 15:34:10|12017.6|11993.6|12017.6|11993.6|12017.6|11993.6|12017.6|11993.6|0
1634571300000|2021-10-18 15:35:00|12024.5|12000.5|12022.7|11998.7|12024.5|12000.5|12022.7|11998.7|3
1634571310000|2021-10-18 15:35:10|12018.9|11994.9|12018.9|11994.9|12018.9|11994.9|12018.9|11994.9|0
1634571320000|2021-10-18 15:35:20|12018.3|11994.3|12012.6|11988.6|12018.3|11994.3|12012.6|11988.6|0
1634571360000|2021-10-18 15:36:00|12008.1|11948.1|12010.6|11970.6|12016.2|11970.6|11988.7|11948.1|13
1634571370000|2021-10-18 15:36:10|12008.7|11968.7|12008.7|11968.7|12018.1|11968.7|12008.1|11958.1|2
1634571380000|2021-10-18 15:36:20|||||||||2
1634571390000|2021-10-18 15:36:30|12016.2|11956.2|12006.8|11966.8|12016.2|11966.8|12006.8|11956.2|1
1634571400000|2021-10-18 15:36:40|12008.7|11968.7|12008.7|11968.7|12008.7|11968.7|12008.7|11968.7|0
1634571450000|2021-10-18 15:37:30|12017.5|11957.5|12008.7|11968.7|12017.5|11968.7|12008.7|11954.3|1
1634571550000|2021-10-18 15:39:10|12015|11975|12015|11975|12015|11975|12015|11975|2
1634571560000|2021-10-18 15:39:20|12014.4|11974.4|12008.7|11968.7|12014.4|11974.4|12008.7|11968.7|0
1634571620000|2021-10-18 15:40:20|||||||||1
1634571760000|2021-10-18 15:42:40|12006.8|11966.8|12001.8|11961.8|12006.8|11966.8|12001.8|11961.8|0
1634571780000|2021-10-18 15:43:00|12007.5|11947.5|12006.9|11946.9|12007.5|11957.5|11997.5|11946.9|0
1634571790000|2021-10-18 15:43:10|12006.2|11946.2|11993.8|11969.8|12006.2|11969.8|11993.8|11946.2|2
1634571810000|2021-10-18 15:43:30|||||||||1
1634571850000|2021-10-18 15:44:10|||||||||1
1634571920000|2021-10-18 15:45:20|||||||||1
1634571950000|2021-10-18 15:45:50|11999.3|11959.3|11999.3|11959.3|11999.3|11959.3|11999.3|11959.3|1
1634572070000|2021-10-18 15:47:50|11993.8|11969.8|11993.8|11969.8|11993.8|11969.8|11993.8|11969.8|1
1634572110000|2021-10-18 15:48:30|11997.6|11973.6|11997.6|11973.6|11997.6|11973.6|11997.6|11973.6|0
1634572160000|2021-10-18 15:49:20|11998.2|11974.2|11998.2|11974.2|11998.2|11974.2|11998.2|11974.2|0
1634572170000|2021-10-18 15:49:30|11998.8|11974.8|11998.8|11974.8|11998.8|11974.8|11998.8|11974.8|0
1634572300000|2021-10-18 15:51:40|||||||||1
1634572340000|2021-10-18 15:52:20|11998.2|11974.2|11989.4|11965.4|11998.2|11974.2|11988.8|11964.8|2
1634572350000|2021-10-18 15:52:30|11991.3|11967.3|11991.3|11967.3|11991.3|11967.3|11991.3|11967.3|0
1634572430000|2021-10-18 15:53:50|11989.4|11965.4|11983.8|11959.8|12003.1|11965.4|11983.8|11943.1|1
1634572440000|2021-10-18 15:54:00|11981.3|11957.3|11988.1|11948.1|11988.1|11957.3|11980.7|11948.1|0
1634572470000|2021-10-18 15:54:30|11977.6|11953.6|11975.1|11951.1|11977.6|11953.6|11975.1|11951.1|0
1634572520000|2021-10-18 15:55:20|||||||||1
1634572670000|2021-10-18 15:57:50|||||||||1
1634572740000|2021-10-18 15:59:00|||||||||1
1634572830000|2021-10-18 16:00:30|||||||||2
1634572900000|2021-10-18 16:01:40|11973.9|11949.9|11965.1|11941.1|11973.9|11949.9|11965.1|11941.1|0
1634572910000|2021-10-18 16:01:50|11966.3|11942.3|11975.1|11951.1|11975.1|11951.1|11966.3|11942.3|0
1634572920000|2021-10-18 16:02:00|11973.3|11949.3|11967.6|11943.6|11973.3|11949.3|11967.6|11943.6|0
1634572970000|2021-10-18 16:02:50|||||||||1
1634573040000|2021-10-18 16:04:00|11967|11943|11965.1|11941.1|11967|11943|11965.1|11941.1|0
1634573070000|2021-10-18 16:04:30|||||||||1
1634573090000|2021-10-18 16:04:50|11964.5|11940.5|11965.1|11941.1|11965.1|11941.1|11964.5|11940.5|0
1634573120000|2021-10-18 16:05:20|11965.7|11941.7|11965.7|11941.7|11965.7|11941.7|11965.7|11941.7|0
1634573180000|2021-10-18 16:06:20|11966.3|11942.3|11966.3|11942.3|11966.3|11942.3|11966.3|11942.3|0
1634573190000|2021-10-18 16:06:30|||||||||1
1634573240000|2021-10-18 16:07:20|11966.9|11942.9|11966.9|11942.9|11966.9|11942.9|11966.9|11942.9|1
1634573500000|2021-10-18 16:11:40|11966.3|11942.3|11965.7|11941.7|11966.3|11942.3|11965.7|11941.7|1
1634573510000|2021-10-18 16:11:50|11966.3|11942.3|11966.3|11942.3|11966.3|11942.3|11966.3|11942.3|0
1634573540000|2021-10-18 16:12:20|11965.7|11941.7|11965.7|11941.7|11965.7|11941.7|11965.7|11941.7|0
1634573640000|2021-10-18 16:14:00|11965.1|11941.1|11965.1|11941.1|11965.1|11941.1|11965.1|11941.1|1
1634573680000|2021-10-18 16:14:40|11965.7|11941.7|11965.7|11941.7|11965.7|11941.7|11965.7|11941.7|0
1634573710000|2021-10-18 16:15:10|11964.5|11940.5|11964.5|11940.5|11964.5|11940.5|11964.5|11940.5|4
1634573740000|2021-10-18 16:15:40|11964|11940|11964|11940|11964|11940|11964|11940|0
1634573890000|2021-10-18 16:18:10|11970.8|11930.8|11955.9|11931.9|11970.8|11931.9|11955.9|11930.8|0
1634573900000|2021-10-18 16:18:20|11950.2|11926.2|11945.7|11921.7|11950.2|11926.2|11945.7|11921.7|1
1634573930000|2021-10-18 16:18:50|11945.2|11921.2|11945.2|11921.2|11945.2|11921.2|11945.2|11921.2|0
1634573940000|2021-10-18 16:19:00|||||||||1
1634574020000|2021-10-18 16:20:20|11942.7|11918.7|11943.8|11919.8|11943.8|11919.8|11940.8|11916.8|1
1634574030000|2021-10-18 16:20:30|11943.3|11919.3|11943.3|11919.3|11943.3|11919.3|11943.3|11919.3|1
1634574090000|2021-10-18 16:21:30|11943.8|11919.8|11943.3|11919.3|11943.8|11919.8|11943.3|11919.3|1
1634574100000|2021-10-18 16:21:40|11988|11928|12022.4|11962.4|12022.4|11962.4|11988|11928|3
1634574110000|2021-10-18 16:21:50|12006.8|11966.8|12012.4|11952.4|12012.4|11966.8|12006.8|11952.4|0
1634574120000|2021-10-18 16:22:00|12010.5|11950.5|11994.3|11970.3|12010.5|11970.3|11994.3|11950.5|0
1634574130000|2021-10-18 16:22:10|12000|11976|12000|11976|12000|11976|12000|11976|0
1634574180000|2021-10-18 16:23:00|12010.5|11950.5|12000|11976|12010.5|11976|12000|11950.5|1
1634574200000|2021-10-18 16:23:20|||||||||1
1634574230000|2021-10-18 16:23:50|12007.4|11967.4|12000|11976|12007.4|11976|11998.1|11967.4|2
1634574300000|2021-10-18 16:25:00|12000.6|11976.6|12002.5|11978.5|12002.5|11978.5|12000.6|11976.6|0
1634574320000|2021-10-18 16:25:20|12008.3|11984.3|12053|11993|12053|11993|12008.3|11984.3|7
1634574330000|2021-10-18 16:25:30|||||||||2
1634574340000|2021-10-18 16:25:40|12055|11995|12055|11995|12055|11995|12055|11995|0
1634574350000|2021-10-18 16:25:50|||||||||1
1634574390000|2021-10-18 16:26:30|12056.3|11996.3|12056.3|11996.3|12056.3|11996.3|12056.3|11996.3|0
1634574400000|2021-10-18 16:26:40|12052.5|11992.5|12052.5|11992.5|12052.5|11992.5|12052.5|11992.5|0
1634574440000|2021-10-18 16:27:20|12047.7|12007.7|12030.3|12006.3|12047.7|12007.7|12030.3|12003.3|2
1634574450000|2021-10-18 16:27:30|12036.9|11996.9|12027.7|12003.7|12036.9|12003.7|12027.7|11996.9|8
1634574460000|2021-10-18 16:27:40|12023.9|11999.9|12023.9|11999.9|12023.9|11999.9|12023.9|11999.9|0
1634574690000|2021-10-18 16:31:30|12031.4|12007.4|12031.4|12007.4|12031.4|12007.4|12031.4|12007.4|0
1634574700000|2021-10-18 16:31:40|12055.2|12031.2|12062.8|12038.8|12062.8|12038.8|12055.2|12031.2|1
1634574710000|2021-10-18 16:31:50|12069.6|12029.6|12069.6|12009.6|12069.6|12029.6|12069.6|12009.6|1
1634574720000|2021-10-18 16:32:00|12063.9|12003.9|12064.5|12004.5|12064.5|12004.5|12063.9|12003.9|2
1634574730000|2021-10-18 16:32:10|12074|12014|12078.9|12018.9|12078.9|12018.9|12074|12014|1
1634574740000|2021-10-18 16:32:20|12084|12024|12069.6|12009.6|12084|12024|12069.6|12009.6|7
1634574750000|2021-10-18 16:32:30|12069|12009|12069.5|12009.5|12069.5|12009.5|12067.1|12007.1|1
1634574800000|2021-10-18 16:33:20|12061.3|12001.3|12059.4|11999.4|12061.3|12001.3|12059.4|11999.4|0
1634574810000|2021-10-18 16:33:30|12058.8|11998.8|12054.4|11994.4|12058.8|11998.8|12054.4|11994.4|0
1634574820000|2021-10-18 16:33:40|12051.9|11991.9|12051.9|11991.9|12051.9|11991.9|12051.9|11991.9|0
1634574830000|2021-10-18 16:33:50|12051.3|11991.3|12049.4|11989.4|12051.3|11991.3|12049.4|11989.4|0
1634574850000|2021-10-18 16:34:10|12038.8|11998.8|12038.8|11998.8|12038.8|11998.8|12038.8|11998.8|0
1634574870000|2021-10-18 16:34:30|12036.9|11996.9|12036.9|11996.9|12036.9|11996.9|12036.9|11996.9|0
1634574990000|2021-10-18 16:36:30|12039.4|11999.4|12039.4|11999.4|12039.4|11999.4|12039.4|11999.4|1
1634575170000|2021-10-18 16:39:30|12029.6|12005.6|12029.6|12005.6|12029.6|12005.6|12029.6|12005.6|1
1634575180000|2021-10-18 16:39:40|12023.9|11999.9|12023.9|11999.9|12023.9|11999.9|12023.9|11999.9|0
1634575190000|2021-10-18 16:39:50|12036.4|12012.4|12083.9|12023.9|12085.8|12025.8|12036.4|12012.4|3
1634575200000|2021-10-18 16:40:00|12079.5|12019.5|12079.5|12019.5|12079.5|12019.5|12079.5|12019.5|0
1634575220000|2021-10-18 16:40:20|12081.4|12021.4|12081.4|12021.4|12081.4|12021.4|12081.4|12021.4|1
1634575240000|2021-10-18 16:40:40|12080.8|12020.8|12053.4|12029.4|12080.8|12029.4|12053.4|12013.2|0
1634575250000|2021-10-18 16:40:50|12037.7|12013.7|12067|12007|12076.4|12016.4|12037.7|12001.4|2
1634575260000|2021-10-18 16:41:00|12068.9|12008.9|12068.9|12008.9|12068.9|12008.9|12068.9|12008.9|0
1634575270000|2021-10-18 16:41:10|12067|12007|12064.5|12004.5|12067|12007|12057|11997|1
1634575290000|2021-10-18 16:41:30|12066.4|12006.4|12066.4|12006.4|12066.4|12006.4|12066.4|12006.4|0
1634575390000|2021-10-18 16:43:10|12070.3|12010.3|12070.3|12010.3|12070.3|12010.3|12070.3|12010.3|4
1634575410000|2021-10-18 16:43:30|12066.5|12006.5|12066.5|12006.5|12066.5|12006.5|12066.5|12006.5|0
1634575480000|2021-10-18 16:44:40|12068.4|12008.4|12068.4|12008.4|12068.4|12008.4|12068.4|12008.4|0
1634575490000|2021-10-18 16:44:50|12069.6|12009.6|12069.6|12009.6|12069.6|12009.6|12069.6|12009.6|1
1634575580000|2021-10-18 16:46:20|12070.2|12010.2|12075.1|12015.1|12075.1|12015.1|12063.2|12003.2|0
1634575590000|2021-10-18 16:46:30|12070.1|12010.1|12065.7|12005.7|12070.1|12010.1|12065.7|12005.7|0
1634575600000|2021-10-18 16:46:40|12067.6|12007.6|12065.1|12005.1|12067.6|12007.6|12065.1|12005.1|1
1634575610000|2021-10-18 16:46:50|12060.7|12000.7|12053.2|11993.2|12060.7|12000.7|12053.2|11993.2|2
1634575620000|2021-10-18 16:47:00|12052.6|11992.6|12058.2|11998.2|12058.2|11998.2|12050.7|11990.7|0
1634575630000|2021-10-18 16:47:10|12057.6|11997.6|12057.6|11997.6|12057.6|11997.6|12057.6|11997.6|1
1634575650000|2021-10-18 16:47:30|12055.7|11995.7|12055.7|11995.7|12055.7|11995.7|12055.7|11995.7|0
1634575690000|2021-10-18 16:48:10|12054.5|11994.5|12050.7|11990.7|12054.5|11994.5|12050.7|11990.7|1
1634575750000|2021-10-18 16:49:10|12053.2|11993.2|12052.8|12028.8|12057.7|12028.8|12052.8|11993.2|0
1634575790000|2021-10-18 16:49:50|||||||||1
1634575820000|2021-10-18 16:50:20|12053.4|12029.4|12057.2|12033.2|12057.2|12033.2|12053.4|12029.4|0
1634575840000|2021-10-18 16:50:40|12078.2|12018.2|12093.4|12033.4|12093.4|12033.4|12078.2|12018.2|0
1634575860000|2021-10-18 16:51:00|12093.5|12033.5|12093.5|12033.5|12093.5|12033.5|12093.5|12033.5|0
1634575880000|2021-10-18 16:51:20|||||||||1
1634575890000|2021-10-18 16:51:30|||||||||1
1634575960000|2021-10-18 16:52:40|12089.6|12029.6|12087.7|12027.7|12089.6|12029.6|12087.7|12027.7|5
1634575970000|2021-10-18 16:52:50|12085.2|12025.2|12084.6|12024.6|12085.2|12025.2|12084.6|12024.6|1
1634575990000|2021-10-18 16:53:10|12072.1|12032.1|12072.1|12032.1|12072.1|12032.1|12072.1|12032.1|0
1634576000000|2021-10-18 16:53:20|12063.5|12003.5|12049.6|11989.6|12064.6|12004.6|12049.6|11989.6|3
1634576010000|2021-10-18 16:53:30|12037.1|11997.1|12037.1|11997.1|12037.1|11997.1|12037.1|11997.1|0
1634576110000|2021-10-18 16:55:10|12034.1|11994.1|12034.1|11994.1|12034.1|11994.1|12034.1|11994.1|1
1634576130000|2021-10-18 16:55:30|12032.2|11992.2|12029.1|11989.1|12039.7|11992.2|12029.1|11979.7|1
1634576140000|2021-10-18 16:55:40|12017.4|11993.4|12036.1|11996.1|12036.1|11996.1|12017.4|11985.4|3
1634576150000|2021-10-18 16:55:50|12042.2|11982.2|12042.2|11982.2|12042.2|11982.2|12042.2|11982.2|2
1634576210000|2021-10-18 16:56:50|12039.7|11979.7|12039.7|11979.7|12039.7|11979.7|12039.7|11979.7|0
1634576240000|2021-10-18 16:57:20|12032.4|11992.4|12032.4|11992.4|12032.4|11992.4|12032.4|11992.4|3
1634576250000|2021-10-18 16:57:30|12073|12013|12082.4|12022.4|12082.4|12022.4|12073|12013|4
1634576280000|2021-10-18 16:58:00|12074.3|12014.3|12056.6|11996.6|12074.3|12014.3|12056.6|11996.6|3
1634576290000|2021-10-18 16:58:10|12056|11996|12056|11996|12056|11996|12056|11996|0
1634576300000|2021-10-18 16:58:20|12058.3|11998.3|12056.6|11996.6|12058.3|11998.3|12056.6|11996.6|0
1634576310000|2021-10-18 16:58:30|12061.6|12001.6|12060.4|12000.4|12061.6|12001.6|12060.4|12000.4|0
1634576320000|2021-10-18 16:58:40|12065.4|12005.4|12065.4|12005.4|12065.4|12005.4|12065.4|12005.4|0
1634576340000|2021-10-18 16:59:00|12064.8|12004.8|12053.7|11993.7|12064.8|12004.8|12049.7|11989.7|3
1634576350000|2021-10-18 16:59:10|12043.1|12003.1|12045|12005|12045|12005|12043.1|12003.1|5
1634576360000|2021-10-18 16:59:20|12044.4|12004.4|12046.3|12006.3|12046.3|12006.3|12044.4|12004.4|2
1634576370000|2021-10-18 16:59:30|12037.7|12013.7|12039.6|12015.6|12039.6|12015.6|12037.7|12013.7|7
1634576380000|2021-10-18 16:59:40|||||||||1
1634576410000|2021-10-18 17:00:10|||||||||1
1634576430000|2021-10-18 17:00:30|||||||||1
1634576440000|2021-10-18 17:00:40|12022.5|11998.5|12047.2|11987.2|12047.2|11998.5|12022.5|11987.2|2
1634576530000|2021-10-18 17:02:10|12046.6|11986.6|12046|11986|12046.6|11986.6|12046|11986|0
1634576540000|2021-10-18 17:02:20|12046.6|11986.6|12046.6|11986.6|12046.6|11986.6|12046.6|11986.6|0
1634576550000|2021-10-18 17:02:30|12046|11986|12046|11986|12046|11986|12046|11986|0
1634576570000|2021-10-18 17:02:50|12045.4|11985.4|12043.5|11983.5|12045.4|11985.4|12043.5|11983.5|0
1634576580000|2021-10-18 17:03:00|12031.6|11971.6|12043.5|11983.5|12043.5|11983.5|12031.6|11971.6|0
1634576590000|2021-10-18 17:03:10|12042.9|11982.9|12042.9|11982.9|12042.9|11982.9|12042.9|11982.9|0
1634576700000|2021-10-18 17:05:00|12043.5|11983.5|12044.1|11984.1|12044.1|11984.1|12043.5|11983.5|0
1634576710000|2021-10-18 17:05:10|12046|11986|12046|11986|12046|11986|12046|11986|0
1634576750000|2021-10-18 17:05:50|12043.5|11983.5|12043.5|11983.5|12043.5|11983.5|12043.5|11983.5|0
1634576760000|2021-10-18 17:06:00|12042.9|11982.9|12041|11981|12042.9|11982.9|12041|11981|0
1634576770000|2021-10-18 17:06:10|12040.4|11980.4|12038.5|11978.5|12040.4|11980.4|12038.5|11978.5|0
1634576790000|2021-10-18 17:06:30|12026|11986|12027.3|11987.3|12027.3|11987.3|12025.4|11985.4|0
1634576920000|2021-10-18 17:08:40|12029.8|11969.8|12012.3|11972.3|12029.8|11978|12012.3|11969.8|1
1634576940000|2021-10-18 17:09:00|12021.1|11961.1|11994.9|11970.9|12021.1|11970.9|11994.9|11961.1|1
1634576950000|2021-10-18 17:09:10|11996.8|11972.8|11996.8|11972.8|11996.8|11972.8|11996.8|11972.8|0
1634576960000|2021-10-18 17:09:20|12002.3|11962.3|11993.7|11969.7|12002.3|11970.3|11993.7|11962.3|1
1634576970000|2021-10-18 17:09:30|11991.8|11967.8|11993.7|11969.7|11994.3|11970.3|11991.8|11967.8|0
1634576980000|2021-10-18 17:09:40|11991.8|11967.8|11991.8|11967.8|11991.8|11967.8|11991.8|11967.8|0
1634577020000|2021-10-18 17:10:20|11994.3|11970.3|11994.3|11970.3|11994.3|11970.3|11993.7|11969.7|1
1634577030000|2021-10-18 17:10:30|11994.9|11970.9|11996.8|11972.8|11996.8|11972.8|11994.9|11970.9|0
1634577200000|2021-10-18 17:13:20|11993|11969|11993|11969|12003.5|11969|11993|11963.5|1
1634577220000|2021-10-18 17:13:40|11998.5|11958.5|11993|11969|11998.5|11969|11991.1|11958.5|0
1634577240000|2021-10-18 17:14:00|12000.4|11960.4|12000.4|11960.4|12000.4|11960.4|12000.4|11960.4|0
1634577250000|2021-10-18 17:14:10|11998.5|11958.5|11990.5|11966.5|11998.5|11966.5|11988|11958.5|0
1634577260000|2021-10-18 17:14:20|11988|11964|11988|11964|11988|11964|11988|11964|0
1634577460000|2021-10-18 17:17:40|11990.5|11966.5|11991.7|11967.7|11993.6|11969.6|11990.5|11966.5|0
1634577470000|2021-10-18 17:17:50|11990.4|11966.4|11991.7|11967.7|11991.7|11967.7|11982.9|11958.9|1
1634577560000|2021-10-18 17:19:20|||||||||2
1634577590000|2021-10-18 17:19:50|11986.7|11962.7|11981.7|11957.7|11986.7|11962.7|11981.7|11957.7|1
1634577600000|2021-10-18 17:20:00|11981.1|11957.1|12011.7|11971.7|12028.6|11971.7|11979.2|11942.6|2
1634577610000|2021-10-18 17:20:10|12022.3|11962.3|12022.3|11962.3|12022.3|11962.3|12022.3|11962.3|0
1634577620000|2021-10-18 17:20:20|12024.8|11964.8|12027.3|11967.3|12027.3|11967.3|12024.8|11964.8|0
1634577690000|2021-10-18 17:21:30|12031.1|11971.1|12031.1|11971.1|12031.1|11971.1|12031.1|11971.1|0
1634577850000|2021-10-18 17:24:10|12029.2|11969.2|12029.2|11969.2|12029.2|11969.2|12029.2|11969.2|0
1634577930000|2021-10-18 17:25:30|12025.4|11965.4|12025.4|11965.4|12025.4|11965.4|12025.4|11965.4|0
1634577940000|2021-10-18 17:25:40|12021.6|11961.6|12021.6|11961.6|12021.6|11961.6|12021.6|11961.6|0
1634577960000|2021-10-18 17:26:00|12019.7|11959.7|12004.7|11964.7|12019.7|11966.6|12004.7|11959.7|0
1634577970000|2021-10-18 17:26:10|12006.6|11966.6|12006.6|11966.6|12006.6|11966.6|12006.6|11966.6|0
1634577990000|2021-10-18 17:26:30|12004.7|11964.7|12004.7|11964.7|12004.7|11964.7|12004.7|11964.7|0
1634578000000|2021-10-18 17:26:40|12011.7|11951.7|12011.1|11951.1|12011.7|11951.7|12011.1|11951.1|1
1634578010000|2021-10-18 17:26:50|12012.9|11952.9|12011.2|11951.2|12012.9|11952.9|12011.2|11951.2|0
1634578070000|2021-10-18 17:27:50|12000.6|11960.6|11994.3|11970.3|12000.6|11970.3|11994.3|11960.6|0
1634578130000|2021-10-18 17:28:50|12004.1|11964.1|12004.1|11964.1|12004.1|11964.1|12004.1|11964.1|0
1634578140000|2021-10-18 17:29:00|12004.7|11964.7|12009.1|11949.1|12009.1|11965.3|11978|11949.1|5
1634578150000|2021-10-18 17:29:10|12009.7|11949.7|12019.8|11959.8|12023.5|11964.7|12000.9|11949.7|3
1634578160000|2021-10-18 17:29:20|12021.6|11961.6|11999.9|11975.9|12026|11975.9|11999.9|11961.6|0
1634578170000|2021-10-18 17:29:30|11998|11974|11995.5|11971.5|11998|11974|11995.5|11971.5|0
1634578180000|2021-10-18 17:29:40|12004.7|11964.7|11998|11974|12004.7|11974|11996.1|11964.7|2
1634578190000|2021-10-18 17:29:50|12000.4|11960.4|12006.8|11946.8|12010.4|11961|12000.4|11946.8|2
1634578210000|2021-10-18 17:30:10|12005.6|11945.6|12005.6|11945.6|12005.6|11945.6|12005.6|11945.6|0
1634578220000|2021-10-18 17:30:20|12005|11945|12009.8|11949.8|12009.8|11949.8|12005|11945|1
1634578230000|2021-10-18 17:30:30|12008.7|11948.7|12008.1|11948.1|12008.7|11948.7|12008.1|11948.1|0
1634578240000|2021-10-18 17:30:40|12007.3|11947.3|12007.9|11947.9|12007.9|11947.9|12007.3|11947.3|0
1634578250000|2021-10-18 17:30:50|12008.7|11948.7|12008.1|11948.1|12008.7|11948.7|12008.1|11948.1|0
1634578260000|2021-10-18 17:31:00|12009.8|11949.8|12010.4|11950.4|12010.4|11950.4|12009.8|11949.8|0
1634578270000|2021-10-18 17:31:10|11999.8|11959.8|11998.7|11958.7|11999.8|11959.8|11998.7|11958.7|0
1634578280000|2021-10-18 17:31:20|12010.4|11950.4|12010.4|11950.4|12010.4|11950.4|12010.4|11950.4|0
1634578380000|2021-10-18 17:33:00|11997.9|11957.9|11994.9|11954.9|12007.4|11957.9|11994.9|11947.4|0
1634578390000|2021-10-18 17:33:10|11992.9|11952.9|11992.9|11952.9|11992.9|11952.9|11992.9|11952.9|0
1634578500000|2021-10-18 17:35:00|11993|11953|11993|11953|11993|11953|11993|11953|0
1634578550000|2021-10-18 17:35:50|11993.5|11953.5|11993.5|11953.5|11993.5|11953.5|11993.5|11953.5|0
1634578590000|2021-10-18 17:36:30|11992.4|11952.4|11992.4|11952.4|11992.4|11952.4|11992.4|11952.4|0
1634578640000|2021-10-18 17:37:20|11983.8|11959.8|11983.8|11959.8|11983.8|11959.8|11983.8|11959.8|0
1634578650000|2021-10-18 17:37:30|11983.2|11959.2|11983.8|11959.8|11983.8|11959.8|11983.2|11959.2|0
1634578660000|2021-10-18 17:37:40|11987.6|11963.6|11987.6|11963.6|11987.6|11963.6|11987.6|11963.6|0
1634578680000|2021-10-18 17:38:00|11987|11963|11987|11963|11987|11963|11987|11963|1
1634578710000|2021-10-18 17:38:30|11993.8|11953.8|11993.8|11953.8|11993.8|11953.8|11993.8|11953.8|1
1634578720000|2021-10-18 17:38:40|11988.1|11948.1|11988.1|11948.1|11988.1|11948.1|11988.1|11948.1|0
1634578760000|2021-10-18 17:39:20|11973.8|11949.8|11973.8|11949.8|11973.8|11949.8|11973.8|11949.8|0
1634578860000|2021-10-18 17:41:00|11993|11933|11992.4|11932.4|11993|11933|11992.4|11932.4|1
1634578880000|2021-10-18 17:41:20|11983|11943|11980.5|11940.5|11993.6|11943|11980.5|11933.6|0
1634578980000|2021-10-18 17:43:00|11971.3|11947.3|11971.3|11947.3|11971.3|11947.3|11971.3|11947.3|0
1634578990000|2021-10-18 17:43:10|11979.3|11939.3|11979.3|11939.3|11979.3|11939.3|11979.3|11939.3|0
1634579010000|2021-10-18 17:43:30|11970.7|11946.7|11970.7|11946.7|11970.7|11946.7|11970.7|11946.7|0
1634579030000|2021-10-18 17:43:50|11968.8|11944.8|11968.8|11944.8|11968.8|11944.8|11968.8|11944.8|8
1634579140000|2021-10-18 17:45:40|11968.2|11944.2|11966.3|11942.3|11968.2|11944.2|11966.3|11942.3|0
1634579200000|2021-10-18 17:46:40|11965.7|11941.7|11965.7|11941.7|11965.7|11941.7|11965.7|11941.7|1
1634579220000|2021-10-18 17:47:00|11963.8|11939.8|11963.8|11939.8|11963.8|11939.8|11963.8|11939.8|0
1634579250000|2021-10-18 17:47:30|||||||||2
1634579260000|2021-10-18 17:47:40|11961.9|11937.9|11961.9|11937.9|11961.9|11937.9|11961.9|11937.9|1
1634579280000|2021-10-18 17:48:00|||||||||1
1634579300000|2021-10-18 17:48:20|||||||||1
1634579310000|2021-10-18 17:48:30|11960|11936|11960|11936|11960|11936|11960|11936|1
1634579330000|2021-10-18 17:48:50|11958.7|11934.7|11958.1|11934.1|11958.7|11934.7|11958.1|11934.1|1
1634579350000|2021-10-18 17:49:10|11956.2|11932.2|11952.4|11928.4|11956.2|11932.2|11952.4|11928.4|1
1634579370000|2021-10-18 17:49:30|||||||||1
1634579380000|2021-10-18 17:49:40|||||||||1
1634579410000|2021-10-18 17:50:10|||||||||1
1634579420000|2021-10-18 17:50:20|11950.5|11926.5|11950.5|11926.5|11950.5|11926.5|11950.5|11926.5|1
1634579440000|2021-10-18 17:50:40|||||||||1
1634579460000|2021-10-18 17:51:00|||||||||1
1634579480000|2021-10-18 17:51:20|||||||||1
1634579490000|2021-10-18 17:51:30|||||||||1
1634579500000|2021-10-18 17:51:40|||||||||1
1634579520000|2021-10-18 17:52:00|||||||||1
1634579540000|2021-10-18 17:52:20|11948.5|11924.5|11948.5|11924.5|11948.5|11924.5|11948.5|11924.5|1
1634579560000|2021-10-18 17:52:40|11948.6|11924.6|11948.6|11924.6|11948.6|11924.6|11948.6|11924.6|0
1634579570000|2021-10-18 17:52:50|||||||||1
1634579580000|2021-10-18 17:53:00|||||||||1
1634579610000|2021-10-18 17:53:30|||||||||1
1634579620000|2021-10-18 17:53:40|||||||||2
1634579630000|2021-10-18 17:53:50|||||||||1
1634579660000|2021-10-18 17:54:20|||||||||1
1634579670000|2021-10-18 17:54:30|11944.7|11920.7|11944.7|11920.7|11944.7|11920.7|11944.7|11920.7|1
1634579680000|2021-10-18 17:54:40|||||||||2
1634579700000|2021-10-18 17:55:00|11940.9|11916.9|11940.9|11916.9|11940.9|11916.9|11940.9|11916.9|1
1634579720000|2021-10-18 17:55:20|||||||||1
1634579730000|2021-10-18 17:55:30|||||||||1
1634579740000|2021-10-18 17:55:40|11940.3|11916.3|11940.3|11916.3|11940.3|11916.3|11940.3|11916.3|4
1634579750000|2021-10-18 17:55:50|||||||||1
1634579770000|2021-10-18 17:56:10|||||||||2
1634579790000|2021-10-18 17:56:30|||||||||1
1634579810000|2021-10-18 17:56:50|||||||||4
1634579820000|2021-10-18 17:57:00|||||||||1
1634579830000|2021-10-18 17:57:10|||||||||2
1634579840000|2021-10-18 17:57:20|11938.4|11914.4|11938.4|11914.4|11938.4|11914.4|11938.4|11914.4|4
1634579850000|2021-10-18 17:57:30|||||||||1
1634579860000|2021-10-18 17:57:40|||||||||2
1634579880000|2021-10-18 17:58:00|||||||||3
1634579890000|2021-10-18 17:58:10|||||||||1
1634579910000|2021-10-18 17:58:30|||||||||1
1634579930000|2021-10-18 17:58:50|11934.6|11910.6|11934.6|11910.6|11934.6|11910.6|11934.6|11910.6|1
1634579940000|2021-10-18 17:59:00|||||||||1
1634579960000|2021-10-18 17:59:20|||||||||3
1634579970000|2021-10-18 17:59:30|11936.4|11912.4|11939.3|11899.3|11939.3|11912.4|11936.4|11899.3|2
1634579980000|2021-10-18 17:59:40|11941.2|11901.2|11966.9|11906.9|11966.9|11906.9|11941.2|11893.6|7
1634579990000|2021-10-18 17:59:50|11960.6|11900.6|11958.7|11898.7|11960.6|11900.6|11958.7|11898.7|4
1634644800000|2021-10-19 12:00:00|12032.7|12008.7|12105.8|12045.8|12133|12073|12032.7|12008.7|11
1634644810000|2021-10-19 12:00:10|12112.2|12052.2|12103.6|12043.6|12116.1|12056.1|12103.1|12043.1|2
1634644820000|2021-10-19 12:00:20|12104.2|12044.2|12140|12080|12140|12080|12104.2|12044.2|0
1634644830000|2021-10-19 12:00:30|12138.1|12078.1|12129.8|12069.8|12138.1|12078.1|12129.8|12069.8|0
1634644840000|2021-10-19 12:00:40|12128.6|12068.6|12128.6|12068.6|12128.6|12068.6|12126.7|12066.7|0
1634644850000|2021-10-19 12:00:50|12106.1|12046.1|12108.6|12048.6|12108.6|12048.6|12106.1|12046.1|2
1634644860000|2021-10-19 12:01:00|12108.1|12048.1|12119.2|12059.2|12119.2|12059.2|12108.1|12048.1|0
1634644870000|2021-10-19 12:01:10|12121.1|12061.1|12121.1|12061.1|12121.1|12061.1|12121.1|12061.1|0
1634644880000|2021-10-19 12:01:20|12123.6|12063.6|12124.2|12064.2|12126.1|12066.1|12123.6|12063.6|0
1634644890000|2021-10-19 12:01:30|12126.1|12066.1|12111.1|12051.1|12126.1|12083.6|12107.6|12051.1|1
1634644910000|2021-10-19 12:01:50|12110.6|12050.6|12110.6|12050.6|12110.6|12050.6|12110.6|12050.6|0
1634644920000|2021-10-19 12:02:00|12109.5|12049.5|12109.2|12049.2|12109.5|12049.5|12107.5|12047.5|0
1634644930000|2021-10-19 12:02:10|12108.6|12048.6|12108.6|12068.6|12108.6|12068.6|12108.6|12048.6|0
1634644950000|2021-10-19 12:02:30|12109.2|12069.2|12109.2|12069.2|12109.2|12069.2|12109.2|12069.2|0
1634644990000|2021-10-19 12:03:10|12100.6|12076.6|12107.3|12067.3|12107.3|12076.6|12100.6|12067.3|0
1634645000000|2021-10-19 12:03:20|12098.1|12074.1|12090.6|12066.6|12098.1|12074.1|12090.6|12066.6|1
1634645010000|2021-10-19 12:03:30|12088.7|12064.7|12086.8|12062.8|12093.7|12069.7|12086.8|12062.8|0
1634645020000|2021-10-19 12:03:40|12086.2|12062.2|12086.2|12062.2|12086.2|12062.2|12086.2|12062.2|0
1634645030000|2021-10-19 12:03:50|12084.5|12060.5|12078.1|12054.1|12084.5|12060.5|12078.1|12054.1|2
1634645040000|2021-10-19 12:04:00|||||||||4
1634645060000|2021-10-19 12:04:20|12095|12035|12108.9|12048.9|12108.9|12048.9|12095|12035|4
1634645070000|2021-10-19 12:04:30|12116.7|12056.7|12127|12067|12127|12067|12116.7|12056.7|3
1634645080000|2021-10-19 12:04:40|12130.8|12070.8|12130.8|12070.8|12130.8|12070.8|12130.8|12070.8|0
1634645100000|2021-10-19 12:05:00|12132.8|12072.8|12133.3|12073.3|12135|12075|12132.8|12072.8|0
1634645110000|2021-10-19 12:05:10|12129.5|12069.5|12129.5|12069.5|12129.5|12069.5|12129.5|12069.5|0
1634645130000|2021-10-19 12:05:30|12127.5|12067.5|12127.5|12067.5|12127.5|12067.5|12127.5|12067.5|0
1634645140000|2021-10-19 12:05:40|12125.6|12065.6|12125.6|12065.6|12125.6|12065.6|12125.6|12065.6|0
1634645170000|2021-10-19 12:06:10|12127.3|12067.3|12127.3|12067.3|12127.3|12067.3|12127.3|12067.3|0
1634645190000|2021-10-19 12:06:30|12125.6|12065.6|12119.8|12079.8|12125.6|12079.8|12119.8|12065.6|0
1634645230000|2021-10-19 12:07:10|12120.3|12080.3|12159.2|12099.2|12159.2|12099.2|12120.3|12080.3|3
1634645250000|2021-10-19 12:07:30|12158.7|12098.7|12158.7|12098.7|12158.7|12098.7|12158.7|12098.7|0
1634645260000|2021-10-19 12:07:40|12156.7|12096.7|12164.8|12104.8|12164.8|12104.8|12156.7|12096.7|0
1634645350000|2021-10-19 12:09:10|12159.8|12099.8|12160.3|12100.3|12164.8|12104.8|12159.8|12099.8|0
1634645370000|2021-10-19 12:09:30|12162.3|12102.3|12166.7|12106.7|12166.7|12106.7|12162.3|12102.3|0
1634645470000|2021-10-19 12:11:10|12168.7|12108.7|12168.7|12108.7|12168.7|12108.7|12168.7|12108.7|0
1634645480000|2021-10-19 12:11:20|12136.2|12112.2|12168.7|12108.7|12168.7|12117.8|12136.2|12104.8|1
1634645490000|2021-10-19 12:11:30|12164.8|12104.8|12164.8|12104.8|12164.8|12104.8|12164.8|12104.8|0
1634645510000|2021-10-19 12:11:50|12165.3|12105.3|12159.8|12119.8|12169.2|12132.8|12156.8|12105.3|1
1634645590000|2021-10-19 12:13:10|12162.3|12122.3|12162.3|12122.3|12162.3|12122.3|12162.3|12122.3|0
1634645700000|2021-10-19 12:15:00|12164|12124|12176.8|12152.8|12191.2|12152.8|12164|12124|7
1634645710000|2021-10-19 12:15:10|12176.2|12152.2|12176.2|12152.2|12176.2|12152.2|12176.2|12152.2|0
1634645790000|2021-10-19 12:16:30|12175.1|12151.1|12175.1|12151.1|12175.1|12151.1|12175.1|12151.1|0
1634645800000|2021-10-19 12:16:40|12177|12153|12201|12177|12217.3|12177|12177|12153|11
1634645810000|2021-10-19 12:16:50|12204.8|12180.8|12206.2|12166.2|12211.2|12184.2|12204.8|12151.2|3
1634645820000|2021-10-19 12:17:00|12200.7|12176.7|12200.7|12176.7|12200.7|12176.7|12200.7|12176.7|0
1634645840000|2021-10-19 12:17:20|12208.1|12168.1|12206.2|12166.2|12208.1|12168.1|12206.2|12166.2|0
1634645860000|2021-10-19 12:17:40|12196.5|12172.5|12200.3|12160.3|12200.3|12172.5|12196.5|12160.3|0
1634645880000|2021-10-19 12:18:00|12206.2|12166.2|12206.2|12166.2|12206.2|12166.2|12206.2|12166.2|0
1634645970000|2021-10-19 12:19:30|12214.5|12154.5|12214.5|12154.5|12214.5|12154.5|12214.5|12154.5|0
1634645980000|2021-10-19 12:19:40|12212|12152|12212|12152|12212|12152|12212|12152|0
1634645990000|2021-10-19 12:19:50|12212.5|12152.5|12213.1|12153.1|12213.1|12153.1|12212.5|12152.5|0
1634646050000|2021-10-19 12:20:50|12195|12155|12195|12155|12195|12155|12195|12155|0
1634646060000|2021-10-19 12:21:00|12213.1|12153.1|12213.1|12153.1|12213.1|12153.1|12213.1|12153.1|0
1634646070000|2021-10-19 12:21:10|12202.5|12162.5|12210|12150|12210|12163.1|12202.5|12150|0
1634646140000|2021-10-19 12:22:20|12193.7|12169.7|12193.7|12169.7|12193.7|12169.7|12193.7|12169.7|0
1634646150000|2021-10-19 12:22:30|12195.7|12171.7|12195.7|12171.7|12195.7|12171.7|12195.7|12171.7|0
1634646170000|2021-10-19 12:22:50|12196.8|12172.8|12202.6|12178.6|12202.6|12178.6|12196.8|12172.8|0
1634646180000|2021-10-19 12:23:00|12206.5|12182.5|12215.6|12175.6|12215.6|12182.5|12206.5|12175.6|2
1634646190000|2021-10-19 12:23:10|12225|12165|12215.6|12175.6|12225|12175.6|12215|12165|1
1634646250000|2021-10-19 12:24:10|12216.2|12176.2|12208.4|12184.4|12216.2|12184.4|12206.5|12176.2|0
1634646260000|2021-10-19 12:24:20|12215.6|12175.6|12216.2|12176.2|12216.2|12176.2|12215.6|12175.6|0
1634646320000|2021-10-19 12:25:20|12215|12175|12215|12175|12215|12175|12215|12175|0
1634646330000|2021-10-19 12:25:30|12215.1|12175.1|12215.1|12175.1|12215.1|12175.1|12215.1|12175.1|0
1634646510000|2021-10-19 12:28:30|12214.5|12174.5|12214.5|12174.5|12214.5|12174.5|12214.5|12174.5|0
1634646520000|2021-10-19 12:28:40|12220.3|12180.3|12232.8|12172.8|12235.9|12183.4|12220.3|12172.8|0
1634646530000|2021-10-19 12:28:50|12233.9|12173.9|12235.9|12175.9|12235.9|12175.9|12233.9|12173.9|0
1634646550000|2021-10-19 12:29:10|12246.7|12186.7|12246.7|12186.7|12246.7|12186.7|12246.7|12186.7|0
1634646570000|2021-10-19 12:29:30|12248.6|12188.6|12248.6|12188.6|12248.6|12188.6|12248.6|12188.6|0
1634646580000|2021-10-19 12:29:40|12244.7|12184.7|12244.7|12184.7|12244.7|12184.7|12244.7|12184.7|0
1634646600000|2021-10-19 12:30:00|12255|12195|12255|12195|12255|12195|12255|12195|0
1634646610000|2021-10-19 12:30:10|12258.9|12198.9|12258.9|12198.9|12258.9|12198.9|12258.9|12198.9|0
1634646630000|2021-10-19 12:30:30|12255|12195|12255|12195|12255|12195|12255|12195|0
1634646670000|2021-10-19 12:31:10|12249.2|12189.2|12249.2|12189.2|12249.2|12189.2|12249.2|12189.2|0
1634646690000|2021-10-19 12:31:30|12247.3|12187.3|12246.7|12186.7|12247.3|12187.3|12246.7|12186.7|0
1634646720000|2021-10-19 12:32:00|12247.3|12187.3|12247.3|12187.3|12247.3|12187.3|12247.3|12187.3|0
1634646800000|2021-10-19 12:33:20|12252.6|12192.6|12252.6|12192.6|12252.6|12192.6|12252.6|12192.6|3
1634646810000|2021-10-19 12:33:30|12255.6|12195.6|12253.1|12193.1|12255.6|12195.6|12250.6|12190.6|2
1634646820000|2021-10-19 12:33:40|12254.2|12194.2|12256.2|12196.2|12256.2|12196.2|12254.2|12194.2|0
1634646890000|2021-10-19 12:34:50|12253.1|12193.1|12253.1|12193.1|12253.1|12193.1|12253.1|12193.1|0
1634646900000|2021-10-19 12:35:00|12256.2|12196.2|12256.2|12196.2|12256.2|12196.2|12256.2|12196.2|0
1634646940000|2021-10-19 12:35:40|12253.1|12193.1|12252.6|12192.6|12253.1|12193.1|12252.6|12192.6|0
1634646950000|2021-10-19 12:35:50|12248.9|12188.9|12253.7|12193.7|12253.7|12193.7|12248.9|12188.9|8
1634646970000|2021-10-19 12:36:10|12259.5|12199.5|12259.5|12199.5|12259.5|12199.5|12259.5|12199.5|0
1634646990000|2021-10-19 12:36:30|12263.4|12203.4|12266.4|12206.4|12269.5|12209.5|12263.4|12203.4|0
1634647000000|2021-10-19 12:36:40|12264.2|12204.2|12266.4|12206.4|12266.4|12206.4|12264.2|12204.2|0
1634647010000|2021-10-19 12:36:50|12250.7|12226.7|12255.7|12231.7|12263.1|12231.7|12250.7|12223.1|0
1634647050000|2021-10-19 12:37:30|12287|12227|12287|12227|12287|12227|12287|12227|1
1634647060000|2021-10-19 12:37:40|12279.5|12239.5|12279.5|12239.5|12279.5|12239.5|12278.9|12238.9|0
1634647080000|2021-10-19 12:38:00|12292|12232|12282.6|12242.6|12292|12242.6|12282.6|12232|0
1634647100000|2021-10-19 12:38:20|12298.1|12238.1|12308.7|12248.7|12308.7|12248.7|12288.7|12238.1|11
1634647110000|2021-10-19 12:38:30|12310.6|12250.6|12315.6|12255.6|12315.6|12255.6|12310.6|12250.6|4
1634647130000|2021-10-19 12:38:50|12325.6|12265.6|12325.6|12265.6|12325.6|12265.6|12325.6|12265.6|2
1634647140000|2021-10-19 12:39:00|12325.1|12265.1|12325.1|12265.1|12325.1|12265.1|12325.1|12265.1|0
1634647200000|2021-10-19 12:40:00|12323.9|12263.9|12317.6|12257.6|12323.9|12263.9|12317.6|12257.6|1
1634647270000|2021-10-19 12:41:10|12311.2|12251.2|12321.2|12261.2|12321.2|12261.2|12311.2|12251.2|0
1634647280000|2021-10-19 12:41:20|12323.7|12263.7|12323.7|12263.7|12323.7|12263.7|12323.7|12263.7|0
1634647300000|2021-10-19 12:41:40|12303.4|12279.4|12303.4|12279.4|12303.4|12279.4|12303.4|12279.4|0
1634647310000|2021-10-19 12:41:50|12323.7|12263.7|12323.7|12263.7|12323.7|12278.3|12302.3|12263.7|0
1634647320000|2021-10-19 12:42:00|12317.6|12257.6|12321.2|12261.2|12321.2|12261.2|12317.6|12257.6|1
1634647340000|2021-10-19 12:42:20|12321.8|12261.8|12323.7|12263.7|12323.7|12263.7|12321.8|12261.8|0
1634647360000|2021-10-19 12:42:40|12324.3|12264.3|12326.2|12266.2|12326.2|12266.2|12324.3|12264.3|0
1634647380000|2021-10-19 12:43:00|12310.4|12286.4|12310.4|12286.4|12310.4|12286.4|12310.4|12286.4|0
1634647390000|2021-10-19 12:43:10|12318.2|12294.2|12333.7|12293.7|12333.7|12294.2|12318.2|12287.9|0
1634647440000|2021-10-19 12:44:00|12333.1|12293.1|12322.6|12298.6|12333.1|12298.6|12322.6|12291.2|4
1634647450000|2021-10-19 12:44:10|12318.2|12294.2|12317.6|12293.6|12318.2|12294.2|12315.7|12291.7|4
1634647460000|2021-10-19 12:44:20|12323.2|12299.2|12337.3|12297.3|12337.3|12302.8|12322.9|12297.3|5
1634647490000|2021-10-19 12:44:50|12321.8|12297.8|12343.7|12303.7|12351.2|12303.7|12321.8|12282.3|2
1634647500000|2021-10-19 12:45:00|12350.1|12290.1|12357.8|12297.8|12358.4|12298.4|12350.1|12290.1|1
1634647520000|2021-10-19 12:45:20|12347.3|12307.3|12361.2|12301.2|12361.2|12307.3|12347.3|12294.5|3
1634647530000|2021-10-19 12:45:30|12368.1|12308.1|12368.7|12308.7|12368.7|12308.7|12368.1|12308.1|0
1634647540000|2021-10-19 12:45:40|12367.6|12307.6|12367.6|12307.6|12367.6|12307.6|12367.6|12307.6|0
1634647550000|2021-10-19 12:45:50|12367|12307|12367|12307|12367|12307|12367|12307|0
1634647560000|2021-10-19 12:46:00|12366.5|12306.5|12366.5|12306.5|12366.5|12306.5|12366.5|12306.5|1
1634647570000|2021-10-19 12:46:10|12365.1|12305.1|12365.1|12305.1|12365.1|12305.1|12365.1|12305.1|0
1634647590000|2021-10-19 12:46:30|12355.9|12315.9|12355.9|12315.9|12355.9|12315.9|12355.9|12315.9|0
1634647650000|2021-10-19 12:47:30|12347.3|12323.3|12347.3|12323.3|12347.3|12323.3|12347.3|12323.3|0
1634647660000|2021-10-19 12:47:40|||||||||1
1634647770000|2021-10-19 12:49:30|12330.7|12306.7|12345.4|12321.4|12345.4|12321.4|12330.7|12306.7|0
1634647780000|2021-10-19 12:49:40|12343.5|12319.5|12343.5|12319.5|12343.5|12319.5|12343.5|12319.5|1
1634647800000|2021-10-19 12:50:00|12341.5|12317.5|12341.5|12317.5|12341.5|12317.5|12341.5|12317.5|0
1634647810000|2021-10-19 12:50:10|12349|12309|12349|12309|12349|12309|12349|12309|1
1634647820000|2021-10-19 12:50:20|12342.3|12282.3|12344|12284|12344|12284|12342.3|12282.3|0
1634647830000|2021-10-19 12:50:30|12344.5|12284.5|12346.5|12286.5|12346.5|12286.5|12344.5|12284.5|0
1634647840000|2021-10-19 12:50:40|12345.3|12285.3|12344.2|12284.2|12345.3|12285.3|12344.2|12284.2|0
1634647850000|2021-10-19 12:50:50|12326.2|12286.2|12326.2|12286.2|12326.2|12286.2|12326.2|12286.2|0
1634647880000|2021-10-19 12:51:20|12335.6|12275.6|12352.3|12292.3|12352.3|12292.3|12335.6|12275.6|19
1634647890000|2021-10-19 12:51:30|12355.4|12295.4|12359.8|12299.8|12359.8|12299.8|12355.4|12295.4|0
1634647900000|2021-10-19 12:51:40|12362.6|12302.6|12370.4|12310.4|12370.4|12310.4|12362.6|12302.6|16
1634647920000|2021-10-19 12:52:00|12369.3|12309.3|12369.3|12309.3|12369.3|12309.3|12369.3|12309.3|0
1634647960000|2021-10-19 12:52:40|12373.1|12313.1|12373.1|12313.1|12373.1|12313.1|12373.1|12313.1|0
1634648010000|2021-10-19 12:53:30|||||||||1
1634648020000|2021-10-19 12:53:40|12367.3|12327.3|12361.8|12337.8|12369.3|12337.8|12361.8|12327.3|0
1634648030000|2021-10-19 12:53:50|12362.6|12338.6|12362.1|12338.1|12362.6|12338.6|12362.1|12338.1|0
1634648040000|2021-10-19 12:54:00|12360.1|12336.1|12368.8|12344.8|12368.8|12344.8|12356.8|12332.8|1
1634648090000|2021-10-19 12:54:50|12368.2|12344.2|12368.2|12344.2|12368.2|12344.2|12368.2|12344.2|0
1634648110000|2021-10-19 12:55:10|12370.1|12346.1|12370.1|12346.1|12370.1|12346.1|12370.1|12346.1|1
1634648120000|2021-10-19 12:55:20|12367.6|12343.6|12368.2|12344.2|12368.2|12344.2|12367.6|12343.6|1
1634648130000|2021-10-19 12:55:30|12370.1|12346.1|12370.1|12346.1|12370.1|12346.1|12370.1|12346.1|0
1634648140000|2021-10-19 12:55:40|12372.1|12348.1|12372.1|12348.1|12372.1|12348.1|12372.1|12348.1|0
1634648150000|2021-10-19 12:55:50|12382.3|12342.3|12382.3|12342.3|12382.3|12342.3|12382.3|12342.3|6
1634648220000|2021-10-19 12:57:00|12373.8|12349.8|12372.1|12348.1|12373.8|12349.8|12372.1|12348.1|0
1634648270000|2021-10-19 12:57:50|12373.8|12349.8|12373.8|12349.8|12373.8|12349.8|12373.8|12349.8|1
1634648310000|2021-10-19 12:58:30|12374.3|12350.3|12374.3|12314.3|12389|12350.3|12373.8|12314.3|3
1634648340000|2021-10-19 12:59:00|12380.1|12320.1|12380.1|12320.1|12380.1|12320.1|12380.1|12320.1|0
1634648370000|2021-10-19 12:59:30|12355.6|12315.6|12355.6|12315.6|12355.6|12315.6|12355.6|12315.6|0
1634648380000|2021-10-19 12:59:40|12368.5|12308.5|12382|12322|12382|12322|12368.5|12308.5|0
1634648440000|2021-10-19 13:00:40|12380.1|12320.1|12380.1|12320.1|12380.1|12320.1|12380.1|12320.1|0
1634648460000|2021-10-19 13:01:00|12378.2|12318.2|12378.2|12318.2|12378.2|12318.2|12378.2|12318.2|0
1634648510000|2021-10-19 13:01:50|12377|12317|12366.8|12306.8|12377|12317|12366.8|12306.8|0
1634648580000|2021-10-19 13:03:00|12367.3|12307.3|12359.3|12335.3|12367.3|12335.3|12356.8|12307.3|1
1634648590000|2021-10-19 13:03:10|12359.9|12335.9|12378|12354|12383.5|12359.5|12359.9|12335.9|10
1634648600000|2021-10-19 13:03:20|12378.5|12354.5|12383|12359|12383|12359|12378.5|12354.5|0
1634648610000|2021-10-19 13:03:30|12383.5|12359.5|12396|12356|12398.5|12361.5|12383.5|12354.6|0
1634648620000|2021-10-19 13:03:40|||||||||15
1634648650000|2021-10-19 13:04:10|12398.5|12358.5|12400.4|12360.4|12400.4|12369|12393|12358.5|0
1634648660000|2021-10-19 13:04:20|12393.8|12369.8|12417.6|12377.6|12417.6|12384.5|12393.8|12369.8|7
1634648670000|2021-10-19 13:04:30|12419.6|12379.6|12422.1|12382.1|12432.3|12402.6|12413|12379.6|7
1634648680000|2021-10-19 13:04:40|12427.9|12387.9|12434.8|12394.8|12442.3|12394.8|12427.9|12380.4|1
1634648690000|2021-10-19 13:04:50|12424|12384|12424|12384|12424|12384|12424|12384|0
1634648710000|2021-10-19 13:05:10|12422.1|12382.1|12427.1|12387.1|12427.1|12387.1|12422.1|12382.1|5
1634648720000|2021-10-19 13:05:20|12429.6|12389.6|12429.6|12389.6|12429.6|12389.6|12429.6|12389.6|0
1634648740000|2021-10-19 13:05:40|12421|12397|12421|12397|12421|12397|12421|12397|0
1634648750000|2021-10-19 13:05:50|12431|12371|12431|12371|12431|12371|12431|12371|1
1634648780000|2021-10-19 13:06:20|12419.3|12379.3|12419.3|12379.3|12419.3|12379.3|12419.3|12379.3|0
1634648790000|2021-10-19 13:06:30|12411.5|12371.5|12411.5|12371.5|12411.5|12371.5|12411.5|12371.5|0
1634648820000|2021-10-19 13:07:00|12409.6|12369.6|12409.6|12369.6|12409.6|12369.6|12409.6|12369.6|0
1634648850000|2021-10-19 13:07:30|12403|12379|12403|12379|12403|12379|12403|12379|0
1634648880000|2021-10-19 13:08:00|12405.5|12381.5|12415.2|12391.2|12419.1|12395.1|12405.5|12381.5|3
1634648890000|2021-10-19 13:08:10|12419.1|12395.1|12419.1|12395.1|12419.1|12395.1|12419.1|12395.1|0
1634648910000|2021-10-19 13:08:30|12421|12397|12421|12397|12421|12397|12421|12397|0
1634648920000|2021-10-19 13:08:40|12423|12399|12423|12399|12423|12399|12423|12399|0
1634648950000|2021-10-19 13:09:10|12415.2|12391.2|12430.4|12370.4|12430.4|12391.2|12415.2|12370.4|1
1634649000000|2021-10-19 13:10:00|12428.5|12368.5|12428.5|12368.5|12428.5|12368.5|12428.5|12368.5|0
1634649030000|2021-10-19 13:10:30|12425.4|12365.4|12425.4|12365.4|12425.4|12365.4|12425.4|12365.4|0
1634649050000|2021-10-19 13:10:50|12427.3|12367.3|12427.3|12367.3|12427.3|12367.3|12427.3|12367.3|0
1634649190000|2021-10-19 13:13:10|12388|12364|12409.3|12385.3|12409.3|12385.3|12388|12364|1
1634649200000|2021-10-19 13:13:20|12409.9|12349.9|12423.5|12363.5|12423.5|12363.5|12409.9|12349.9|0
1634649210000|2021-10-19 13:13:30|12427.3|12367.3|12427.3|12367.3|12427.3|12367.3|12427.3|12367.3|0
1634649240000|2021-10-19 13:14:00|12424.8|12364.8|12427.3|12367.3|12427.3|12367.3|12424.8|12364.8|3
1634649250000|2021-10-19 13:14:10|||||||||1
1634649270000|2021-10-19 13:14:30|12425.4|12365.4|12427.3|12367.3|12427.3|12367.3|12424.8|12364.8|2
1634649320000|2021-10-19 13:15:20|12417.9|12377.9|12417.9|12377.9|12417.9|12377.9|12417.9|12377.9|0
1634649330000|2021-10-19 13:15:30|12419.8|12379.8|12419.8|12379.8|12419.8|12379.8|12419.8|12379.8|0
1634649360000|2021-10-19 13:16:00|12416|12376|12416|12376|12416|12376|12416|12376|0
1634649390000|2021-10-19 13:16:30|12419.8|12379.8|12442.1|12402.1|12451.3|12402.1|12419.8|12379.8|29
1634649400000|2021-10-19 13:16:40|12438.2|12398.2|12438.2|12398.2|12438.2|12398.2|12438.2|12398.2|0
1634649410000|2021-10-19 13:16:50|12450.7|12390.7|12450.7|12390.7|12450.7|12390.7|12450.7|12390.7|2
1634649430000|2021-10-19 13:17:10|12410.2|12386.2|12410.2|12386.2|12410.2|12386.2|12410.2|12386.2|1
1634649440000|2021-10-19 13:17:20|12407.7|12383.7|12405.2|12381.2|12407.7|12383.7|12405.2|12381.2|3
1634649450000|2021-10-19 13:17:30|12434|12374|12443.2|12383.2|12443.2|12383.2|12434|12374|0
1634649460000|2021-10-19 13:17:40|12445.1|12385.1|12445.1|12385.1|12445.1|12385.1|12445.1|12385.1|0
1634649480000|2021-10-19 13:18:00|12442.1|12382.1|12437.6|12377.6|12442.1|12382.1|12437.1|12377.1|0
1634649490000|2021-10-19 13:18:10|12435.1|12375.1|12434.6|12374.6|12435.1|12375.1|12434.6|12374.6|0
1634649500000|2021-10-19 13:18:20|12430.1|12370.1|12430.1|12370.1|12430.1|12370.1|12430.1|12370.1|0
1634649520000|2021-10-19 13:18:40|12430.2|12370.2|12430.2|12370.2|12430.2|12370.2|12430.2|12370.2|0
1634649570000|2021-10-19 13:19:30|12434|12374|12434|12374|12434|12374|12434|12374|0
1634649580000|2021-10-19 13:19:40|12430.2|12370.2|12430.2|12370.2|12430.2|12370.2|12430.2|12370.2|0
1634649590000|2021-10-19 13:19:50|12429.6|12369.6|12429.6|12369.6|12429.6|12369.6|12429.6|12369.6|0
1634649620000|2021-10-19 13:20:20|12432.7|12372.7|12432.7|12372.7|12432.7|12372.7|12432.7|12372.7|5
1634649630000|2021-10-19 13:20:30|12433.2|12373.2|12433.2|12373.2|12433.2|12373.2|12433.2|12373.2|0
1634649640000|2021-10-19 13:20:40|12432.7|12372.7|12432.7|12372.7|12432.7|12372.7|12432.7|12372.7|0
1634649690000|2021-10-19 13:21:30|12434.6|12374.6|12434.6|12374.6|12434.6|12374.6|12434.6|12374.6|0
1634649770000|2021-10-19 13:22:50|12422.1|12382.1|12422.1|12382.1|12422.1|12382.1|12422.1|12382.1|0
1634649780000|2021-10-19 13:23:00|12429.6|12369.6|12429.6|12369.6|12429.6|12369.6|12429.6|12369.6|0
1634649800000|2021-10-19 13:23:20|12419|12379|12419|12379|12419|12379|12419|12379|0
1634649830000|2021-10-19 13:23:50|12426.8|12366.8|12426.8|12366.8|12426.8|12366.8|12426.8|12366.8|3
1634649850000|2021-10-19 13:24:10|12426.2|12366.2|12426.2|12366.2|12426.2|12366.2|12426.2|12366.2|0
1634649950000|2021-10-19 13:25:50|12413.2|12373.2|12396.9|12372.9|12413.2|12373.2|12396.9|12372.9|0
1634649960000|2021-10-19 13:26:00|12394.9|12370.9|12394.9|12370.9|12394.9|12370.9|12394.9|12370.9|0
1634649970000|2021-10-19 13:26:10|12398|12374|12398|12374|12398|12374|12398|12374|0
1634649980000|2021-10-19 13:26:20|12414.9|12374.9|12414.9|12374.9|12414.9|12374.9|12414.9|12374.9|0
1634650280000|2021-10-19 13:31:20|12413.7|12373.7|12413.7|12373.7|12413.7|12373.7|12413.7|12373.7|0
1634650350000|2021-10-19 13:32:30|12411.8|12371.8|12411.8|12371.8|12411.8|12371.8|12411.8|12371.8|0
1634650360000|2021-10-19 13:32:40|12401.6|12377.6|12401.6|12377.6|12401.6|12377.6|12401.6|12377.6|0
1634650370000|2021-10-19 13:32:50|12409.9|12369.9|12408.7|12368.7|12409.9|12369.9|12408.7|12368.7|1
1634650390000|2021-10-19 13:33:10|12408.2|12368.2|12408.2|12368.2|12408.2|12368.2|12408.2|12368.2|0
1634650400000|2021-10-19 13:33:20|||||||||1
1634650450000|2021-10-19 13:34:10|12408.7|12368.7|12408.7|12368.7|12408.7|12368.7|12408.7|12368.7|1
1634650500000|2021-10-19 13:35:00|12408.2|12368.2|12408.2|12368.2|12408.2|12368.2|12408.2|12368.2|0
1634650520000|2021-10-19 13:35:20|12409.3|12369.3|12409.3|12369.3|12409.3|12369.3|12409.3|12369.3|1
1634650550000|2021-10-19 13:35:50|12400.8|12376.8|12408.2|12368.2|12408.2|12376.8|12400.8|12368.2|0
1634650580000|2021-10-19 13:36:20|12399.6|12375.6|12399.6|12375.6|12399.6|12375.6|12399.6|12375.6|0
1634650600000|2021-10-19 13:36:40|12399.1|12375.1|12399.1|12375.1|12399.1|12375.1|12399.1|12375.1|0
1634650630000|2021-10-19 13:37:10|12398.5|12374.5|12398.5|12374.5|12398.5|12374.5|12398.5|12374.5|1
1634650640000|2021-10-19 13:37:20|12398|12374|12396|12372|12398|12374|12396|12372|0
1634650650000|2021-10-19 13:37:30|12398|12374|12407.6|12367.6|12407.6|12374|12395.5|12367.6|8
1634650660000|2021-10-19 13:37:40|||||||||1
1634650670000|2021-10-19 13:37:50|12407.1|12367.1|12406.5|12366.5|12407.1|12367.1|12406.5|12366.5|0
1634650700000|2021-10-19 13:38:20|12398.3|12374.3|12395.8|12371.8|12398.3|12374.3|12395.8|12371.8|1
1634650710000|2021-10-19 13:38:30|||||||||1
1634650720000|2021-10-19 13:38:40|||||||||1
1634650730000|2021-10-19 13:38:50|12398.8|12374.8|12398.8|12374.8|12398.8|12374.8|12398.8|12374.8|3
1634650740000|2021-10-19 13:39:00|12401.3|12377.3|12401.3|12377.3|12401.3|12377.3|12401.3|12377.3|2
1634650750000|2021-10-19 13:39:10|12407.1|12383.1|12421.9|12397.9|12421.9|12397.9|12407.1|12383.1|2
1634650760000|2021-10-19 13:39:20|12424.9|12384.9|12434.3|12374.3|12434.3|12384.9|12424.9|12374.3|8
1634650770000|2021-10-19 13:39:30|12432.4|12372.4|12433.5|12373.5|12433.5|12373.5|12431|12371|12
1634650780000|2021-10-19 13:39:40|12432.1|12372.1|12434.6|12374.6|12434.6|12374.6|12432.1|12372.1|2
1634650790000|2021-10-19 13:39:50|12433.5|12373.5|12430.4|12370.4|12433.5|12373.5|12429.9|12369.9|0
1634650810000|2021-10-19 13:40:10|12429.9|12369.9|12429.9|12369.9|12429.9|12369.9|12429.9|12369.9|0
1634650820000|2021-10-19 13:40:20|12429.3|12369.3|12429.3|12369.3|12429.3|12369.3|12429.3|12369.3|0
1634650840000|2021-10-19 13:40:40|12428.2|12368.2|12428.2|12368.2|12428.2|12368.2|12428.2|12368.2|0
1634650850000|2021-10-19 13:40:50|12427.6|12367.6|12422.4|12362.4|12427.6|12367.6|12421.8|12361.8|0
1634650860000|2021-10-19 13:41:00|12411.8|12371.8|12421.3|12361.3|12421.3|12371.8|12411.8|12361.3|0
1634650920000|2021-10-19 13:42:00|12396.9|12372.9|12404.3|12364.3|12404.3|12372.9|12396.9|12364.3|0
1634650930000|2021-10-19 13:42:10|12411.8|12371.8|12411.8|12371.8|12411.8|12371.8|12411.8|12371.8|0
1634650990000|2021-10-19 13:43:10|12417.6|12377.6|12420.1|12380.1|12420.1|12380.1|12417.6|12377.6|0
1634651000000|2021-10-19 13:43:20|12414.6|12390.6|12417.6|12377.6|12417.6|12390.6|12414.6|12377.6|0
1634651010000|2021-10-19 13:43:30|12413.8|12373.8|12413.8|12373.8|12413.8|12373.8|12413.8|12373.8|0
1634651020000|2021-10-19 13:43:40|12423.2|12363.2|12423.2|12363.2|12423.2|12363.2|12423.2|12363.2|0
1634651030000|2021-10-19 13:43:50|12422.6|12362.6|12414.3|12374.3|12422.6|12374.3|12413.8|12362.6|0
1634651130000|2021-10-19 13:45:30|12409.9|12369.9|12409.9|12369.9|12409.9|12369.9|12409.9|12369.9|0
1634651200000|2021-10-19 13:46:40|12409.3|12369.3|12409.3|12369.3|12409.3|12369.3|12409.3|12369.3|0
1634651240000|2021-10-19 13:47:20|12418.2|12358.2|12418.2|12358.2|12418.2|12358.2|12418.2|12358.2|0
1634651250000|2021-10-19 13:47:30|12408.8|12368.8|12408.8|12368.8|12408.8|12368.8|12408.8|12368.8|0
1634651270000|2021-10-19 13:47:50|12404.4|12380.4|12413.3|12389.3|12416.3|12392.3|12404.4|12380.4|0
1634651280000|2021-10-19 13:48:00|12409.4|12385.4|12420.2|12396.2|12420.2|12396.2|12409.4|12385.4|0
1634651290000|2021-10-19 13:48:10|12421.3|12397.3|12423.3|12399.3|12423.3|12399.3|12421.3|12397.3|2
1634651300000|2021-10-19 13:48:20|12430.1|12390.1|12431.3|12371.3|12431.3|12390.1|12421.8|12371.3|2
1634651310000|2021-10-19 13:48:30|12416.3|12376.3|12413.8|12373.8|12416.3|12376.3|12413.8|12373.8|0
1634651320000|2021-10-19 13:48:40|12424.4|12400.4|12423.8|12399.8|12424.4|12400.4|12423.8|12399.8|2
1634651330000|2021-10-19 13:48:50|12424.4|12400.4|12431.3|12407.3|12431.9|12407.9|12424.4|12400.4|2
1634651340000|2021-10-19 13:49:00|12438.3|12414.3|12443.8|12383.8|12446.3|12416.8|12437.7|12383.8|1
1634651350000|2021-10-19 13:49:10|12441.8|12381.8|12441.8|12381.8|12441.8|12381.8|12441.8|12381.8|0
1634651370000|2021-10-19 13:49:30|12438.2|12378.2|12437.6|12377.6|12438.2|12378.2|12437.6|12377.6|0
1634651380000|2021-10-19 13:49:40|12438.8|12414.8|12438.8|12414.8|12438.8|12414.8|12438.8|12414.8|2
1634651390000|2021-10-19 13:49:50|12439.4|12415.4|12443|12419|12443|12419|12439.4|12415.4|2
1634651400000|2021-10-19 13:50:00|12456|12396|12446|12386|12456|12396|12440.4|12380.4|1
1634651420000|2021-10-19 13:50:20|12442.9|12382.9|12441.8|12381.8|12442.9|12382.9|12439.9|12379.9|0
1634651440000|2021-10-19 13:50:40|12442.9|12382.9|12444.1|12384.1|12444.1|12384.1|12442.9|12382.9|4
1634651460000|2021-10-19 13:51:00|12446|12386|12443|12419|12446|12419|12443|12386|2
1634651470000|2021-10-19 13:51:10|12445.5|12421.5|12441|12381|12445.5|12421.5|12440.4|12380.4|6
1634651480000|2021-10-19 13:51:20|||||||||1
1634651490000|2021-10-19 13:51:30|12438.5|12378.5|12438.5|12378.5|12438.5|12378.5|12438.5|12378.5|0
1634651500000|2021-10-19 13:51:40|12437.9|12377.9|12434.9|12374.9|12437.9|12377.9|12434.9|12374.9|0
1634651520000|2021-10-19 13:52:00|12436|12376|12437.9|12377.9|12438.5|12378.5|12436|12376|0
1634651530000|2021-10-19 13:52:10|12440.4|12380.4|12440.4|12380.4|12440.4|12380.4|12440.4|12380.4|0
1634651540000|2021-10-19 13:52:20|12441|12381|12441|12381|12441|12381|12441|12381|0
1634651550000|2021-10-19 13:52:30|12441.6|12381.6|12446|12386|12446|12386|12441.6|12381.6|0
1634651560000|2021-10-19 13:52:40|12445.4|12385.4|12445.4|12385.4|12445.4|12385.4|12445.4|12385.4|0
1634651570000|2021-10-19 13:52:50|12444.9|12384.9|12449.3|12389.3|12449.3|12389.3|12444.9|12384.9|1
1634651600000|2021-10-19 13:53:20|12438.6|12414.6|12465.8|12441.8|12465.8|12441.8|12438.6|12414.6|1
1634651610000|2021-10-19 13:53:30|12464.7|12440.7|12472.1|12432.1|12472.1|12440.7|12464.7|12432.1|1
1634651620000|2021-10-19 13:53:40|12467.7|12443.7|12450.2|12410.2|12467.7|12443.7|12450.2|12410.2|1
1634651630000|2021-10-19 13:53:50|12478.5|12438.5|12478.5|12438.5|12478.5|12438.5|12478.5|12438.5|1
1634651640000|2021-10-19 13:54:00|12472.2|12448.2|12472.2|12448.2|12472.2|12448.2|12472.2|12448.2|0
1634651650000|2021-10-19 13:54:10|12479.9|12455.9|12479.9|12455.9|12479.9|12455.9|12479.9|12455.9|0
1634651660000|2021-10-19 13:54:20|12479.4|12455.4|12472.1|12412.1|12479.4|12455.4|12472.1|12412.1|3
1634651740000|2021-10-19 13:55:40|12472.7|12412.7|12472.7|12412.7|12472.7|12412.7|12472.7|12412.7|2
1634651750000|2021-10-19 13:55:50|12475.2|12415.2|12475.2|12415.2|12475.2|12415.2|12475.2|12415.2|0
1634651840000|2021-10-19 13:57:20|12491.8|12431.8|12491.8|12431.8|12491.8|12431.8|12491.8|12431.8|0
1634651850000|2021-10-19 13:57:30|12477.7|12417.7|12477.7|12417.7|12477.7|12417.7|12477.7|12417.7|0
1634651920000|2021-10-19 13:58:40|12473.8|12413.8|12473.8|12413.8|12473.8|12413.8|12473.8|12413.8|0
1634651930000|2021-10-19 13:58:50|12471.3|12411.3|12471.3|12411.3|12471.3|12411.3|12471.3|12411.3|0
1634652000000|2021-10-19 14:00:00|12471.8|12411.8|12471.8|12411.8|12471.8|12411.8|12471.8|12411.8|1
1634652010000|2021-10-19 14:00:10|12468.2|12408.2|12463.8|12403.8|12468.2|12408.2|12450.7|12390.7|3
1634652030000|2021-10-19 14:00:30|12465.7|12405.7|12465.7|12405.7|12465.7|12405.7|12465.7|12405.7|0
1634652060000|2021-10-19 14:01:00|12459.3|12399.3|12459.3|12399.3|12459.3|12399.3|12459.3|12399.3|0
1634652090000|2021-10-19 14:01:30|12450.2|12426.2|12450.2|12426.2|12450.2|12426.2|12450.2|12426.2|5
1634652120000|2021-10-19 14:02:00|12451.6|12427.6|12451.6|12427.6|12451.6|12427.6|12451.6|12427.6|2
1634652140000|2021-10-19 14:02:20|12461.8|12421.8|12461.8|12421.8|12461.8|12421.8|12461.8|12421.8|0
1634652150000|2021-10-19 14:02:30|12469.6|12429.6|12469.6|12429.6|12469.6|12429.6|12469.6|12429.6|0
1634652160000|2021-10-19 14:02:40|12480.7|12420.7|12480.4|12420.4|12490.1|12430.1|12480.4|12420.4|7
1634652200000|2021-10-19 14:03:20|||||||||1
1634652240000|2021-10-19 14:04:00|12481|12421|12481|12421|12481|12421|12481|12421|0
1634652250000|2021-10-19 14:04:10|12482.9|12422.9|12484.9|12424.9|12485.4|12425.4|12482.9|12422.9|0
1634652260000|2021-10-19 14:04:20|12485.4|12425.4|12485.4|12425.4|12485.4|12425.4|12485.4|12425.4|0
1634652270000|2021-10-19 14:04:30|12484.9|12424.9|12484.9|12424.9|12484.9|12424.9|12484.9|12424.9|0
1634652280000|2021-10-19 14:04:40|12481.5|12421.5|12481.5|12421.5|12481.5|12421.5|12481.5|12421.5|0
1634652360000|2021-10-19 14:06:00|12481|12421|12481|12421|12481|12421|12481|12421|0
1634652390000|2021-10-19 14:06:30|12484.9|12424.9|12484.9|12424.9|12484.9|12424.9|12484.9|12424.9|0
1634652410000|2021-10-19 14:06:50|12474.3|12434.3|12474.3|12434.3|12474.3|12434.3|12474.3|12434.3|0
1634652420000|2021-10-19 14:07:00|12472.4|12432.4|12482.9|12422.9|12482.9|12432.4|12472.4|12422.9|0
1634652450000|2021-10-19 14:07:30|12468.5|12428.5|12468.5|12428.5|12468.5|12428.5|12468.5|12428.5|0
1634652460000|2021-10-19 14:07:40|12464.6|12424.6|12464.6|12424.6|12464.6|12424.6|12464.6|12424.6|0
1634652490000|2021-10-19 14:08:10|12447.2|12423.2|12467.4|12407.4|12467.4|12423.2|12447.2|12407.4|0
1634652510000|2021-10-19 14:08:30|12475.2|12415.2|12475.4|12435.4|12475.4|12435.4|12475.2|12415.2|0
1634652550000|2021-10-19 14:09:10|12476|12436|12468.6|12444.6|12484.9|12444.6|12468.6|12424.9|3
1634652560000|2021-10-19 14:09:20|12464.7|12440.7|12464.7|12440.7|12464.7|12440.7|12464.7|12440.7|3
1634652580000|2021-10-19 14:09:40|12460.8|12436.8|12460.8|12436.8|12460.8|12436.8|12460.8|12436.8|0
1634652610000|2021-10-19 14:10:10|12442.4|12402.4|12447.4|12387.4|12447.4|12402.4|12439.9|12387.4|9
1634652620000|2021-10-19 14:10:20|12446.8|12386.8|12446.8|12386.8|12446.8|12386.8|12446.8|12386.8|0
1634652640000|2021-10-19 14:10:40|12447.4|12387.4|12447.4|12387.4|12447.4|12387.4|12447.4|12387.4|0
1634652660000|2021-10-19 14:11:00|12444.3|12384.3|12434.9|12394.9|12444.3|12394.9|12434.9|12384.3|0
1634652670000|2021-10-19 14:11:10|12436.8|12396.8|12436.8|12396.8|12436.8|12396.8|12436.8|12396.8|0
1634652680000|2021-10-19 14:11:20|12433.8|12393.8|12433.8|12393.8|12433.8|12393.8|12433.8|12393.8|0
1634652690000|2021-10-19 14:11:30|12431.8|12391.8|12429.3|12389.3|12431.8|12391.8|12429.3|12389.3|1
1634652740000|2021-10-19 14:12:20|12421.6|12381.6|12429.3|12369.3|12429.9|12381.6|12421.6|12369.3|1
1634652800000|2021-10-19 14:13:20|12424.9|12384.9|12424.9|12384.9|12424.9|12384.9|12424.9|12384.9|0
1634652810000|2021-10-19 14:13:30|12411.9|12387.9|12411.9|12387.9|12411.9|12387.9|12411.9|12387.9|0
1634652840000|2021-10-19 14:14:00|12418.2|12378.2|12418.2|12378.2|12418.2|12378.2|12418.2|12378.2|1
1634652850000|2021-10-19 14:14:10|12414.4|12374.4|12405.8|12381.8|12414.4|12381.8|12403.9|12374.4|2
1634652860000|2021-10-19 14:14:20|12405.2|12381.2|12405.2|12381.2|12405.2|12381.2|12405.2|12381.2|0
1634652870000|2021-10-19 14:14:30|12404.7|12380.7|12418.8|12378.8|12418.8|12386.8|12402.7|12378.2|1
1634652880000|2021-10-19 14:14:40|12416.3|12376.3|12416.3|12376.3|12416.3|12376.3|12416.3|12376.3|0
1634652890000|2021-10-19 14:14:50|12405.8|12381.8|12405.8|12381.8|12405.8|12381.8|12405.8|12381.8|0
1634652900000|2021-10-19 14:15:00|12414.4|12374.4|12414.4|12374.4|12414.4|12374.4|12414.4|12374.4|0
1634652910000|2021-10-19 14:15:10|12402.7|12378.7|12400.8|12376.8|12402.7|12378.7|12400.8|12376.8|0
1634652920000|2021-10-19 14:15:20|12402.7|12378.7|12402.7|12378.7|12402.7|12378.7|12402.7|12378.7|4
1634652930000|2021-10-19 14:15:30|12404.7|12380.7|12404.7|12380.7|12404.7|12380.7|12404.7|12380.7|0
1634652940000|2021-10-19 14:15:40|12402.7|12378.7|12402.7|12378.7|12402.7|12378.7|12402.7|12378.7|0
1634652970000|2021-10-19 14:16:10|12400.8|12376.8|12400.8|12376.8|12400.8|12376.8|12400.8|12376.8|0
1634652990000|2021-10-19 14:16:30|12398.9|12374.9|12400.8|12376.8|12400.8|12376.8|12398.9|12374.9|4
1634653060000|2021-10-19 14:17:40|12401.4|12377.4|12404.7|12380.7|12404.7|12380.7|12398.9|12374.9|4
1634653080000|2021-10-19 14:18:00|12402.7|12378.7|12402.7|12378.7|12402.7|12378.7|12402.7|12378.7|0
1634653110000|2021-10-19 14:18:30|12400.8|12376.8|12400.8|12376.8|12400.8|12376.8|12400.8|12376.8|0
1634653220000|2021-10-19 14:20:20|12406.4|12382.4|12415.8|12391.8|12415.8|12391.8|12406.4|12382.4|4
1634653250000|2021-10-19 14:20:50|12417.7|12393.7|12423.6|12399.6|12423.6|12399.6|12417.7|12393.7|2
1634653260000|2021-10-19 14:21:00|12425.5|12401.5|12425.5|12401.5|12425.5|12401.5|12425.5|12401.5|0
1634653280000|2021-10-19 14:21:20|12423.6|12399.6|12423.6|12399.6|12423.6|12399.6|12423.6|12399.6|3
1634653290000|2021-10-19 14:21:30|12425.5|12401.5|12423.6|12399.6|12425.5|12401.5|12423.6|12399.6|4
1634653300000|2021-10-19 14:21:40|12423|12399|12421.6|12397.6|12423|12399|12411.4|12387.4|3
1634653320000|2021-10-19 14:22:00|12422.2|12398.2|12422.2|12398.2|12422.2|12398.2|12422.2|12398.2|2
1634653360000|2021-10-19 14:22:40|12422.7|12398.7|12426.6|12402.6|12426.6|12402.6|12422.7|12398.7|0
1634653390000|2021-10-19 14:23:10|12429.1|12405.1|12429.1|12405.1|12429.1|12405.1|12429.1|12405.1|0
1634653540000|2021-10-19 14:25:40|12430.2|12406.2|12435.8|12411.8|12435.8|12411.8|12430.2|12406.2|7
1634653670000|2021-10-19 14:27:50|||||||||1
1634653810000|2021-10-19 14:30:10|12443.6|12419.6|12443.6|12419.6|12443.6|12419.6|12443.6|12419.6|0
1634653860000|2021-10-19 14:31:00|12431.9|12407.9|12445.3|12421.3|12447.2|12423.2|12431.9|12407.9|9
1634653870000|2021-10-19 14:31:10|12443.3|12419.3|12461.3|12421.3|12461.3|12421.3|12443.3|12419.3|1
1634653890000|2021-10-19 14:31:30|12459.4|12419.4|12459.9|12419.9|12459.9|12419.9|12459.4|12419.4|2
1634653930000|2021-10-19 14:32:10|12458|12418|12458|12418|12458|12418|12458|12418|0
1634654010000|2021-10-19 14:33:30|12451.1|12427.1|12451.1|12427.1|12451.1|12427.1|12451.1|12427.1|0
1634654020000|2021-10-19 14:33:40|12455|12431|12455|12431|12455|12431|12455|12431|0
1634654070000|2021-10-19 14:34:30|||||||||2
1634654080000|2021-10-19 14:34:40|||||||||1
1634654100000|2021-10-19 14:35:00|||||||||2
1634654110000|2021-10-19 14:35:10|12457.5|12433.5|12459.4|12435.4|12459.4|12435.4|12457.5|12433.5|4
1634654190000|2021-10-19 14:36:30|||||||||4
1634654230000|2021-10-19 14:37:10|12458|12434|12458|12434|12458|12434|12458|12434|0
1634654350000|2021-10-19 14:39:10|||||||||4
1634654360000|2021-10-19 14:39:20|||||||||5
1634654370000|2021-10-19 14:39:30|12458.1|12434.1|12459.2|12435.2|12459.2|12435.2|12457.2|12433.2|2
1634654380000|2021-10-19 14:39:40|||||||||1
1634654450000|2021-10-19 14:40:50|12457.2|12433.2|12460.3|12436.3|12460.3|12436.3|12457.2|12433.2|5
1634654470000|2021-10-19 14:41:10|12457.8|12433.8|12457.2|12433.2|12457.8|12433.8|12457.2|12433.2|0
1634654480000|2021-10-19 14:41:20|12461.1|12437.1|12462.8|12438.8|12462.8|12438.8|12461.1|12437.1|1
1634654500000|2021-10-19 14:41:40|||||||||1
1634654510000|2021-10-19 14:41:50|12458.9|12434.9|12457.2|12433.2|12458.9|12434.9|12457.2|12433.2|7
1634654520000|2021-10-19 14:42:00|12457.8|12433.8|12457.8|12433.8|12457.8|12433.8|12457.8|12433.8|2
1634654530000|2021-10-19 14:42:10|12455.8|12431.8|12453.3|12429.3|12455.8|12431.8|12453.3|12429.3|0
1634654550000|2021-10-19 14:42:30|12459.1|12419.1|12461.9|12401.9|12461.9|12419.1|12451.3|12401.9|5
1634654650000|2021-10-19 14:44:10|12463.8|12403.8|12463.8|12403.8|12463.8|12403.8|12463.8|12403.8|0
1634654660000|2021-10-19 14:44:20|12468|12408|12460.6|12436.6|12468|12436.6|12450.6|12408|10
1634654670000|2021-10-19 14:44:30|12462.5|12438.5|12463.6|12439.6|12463.6|12439.6|12462.5|12438.5|1
1634654680000|2021-10-19 14:44:40|12467.5|12443.5|12467.5|12443.5|12467.5|12443.5|12467.5|12443.5|0
1634654690000|2021-10-19 14:44:50|12470|12446|12500.5|12440.5|12500.5|12446|12470|12440.5|0
1634654700000|2021-10-19 14:45:00|12500|12440|12498.6|12438.6|12500|12440|12498.6|12438.6|0
1634654710000|2021-10-19 14:45:10|12500.5|12440.5|12500.5|12440.5|12500.5|12440.5|12500.5|12440.5|0
1634654740000|2021-10-19 14:45:40|12503|12443|12503|12443|12503|12443|12503|12443|0
1634654760000|2021-10-19 14:46:00|12502.7|12442.7|12499.7|12439.7|12502.7|12442.7|12499.7|12439.7|8
1634654780000|2021-10-19 14:46:20|12500.2|12440.2|12500.8|12440.8|12500.8|12440.8|12500.2|12440.2|4
1634654810000|2021-10-19 14:46:50|12470.9|12446.9|12470.9|12446.9|12470.9|12446.9|12470.9|12446.9|0
1634654830000|2021-10-19 14:47:10|12470.3|12446.3|12480.9|12456.9|12480.9|12456.9|12470.3|12446.3|0
1634654840000|2021-10-19 14:47:20|12483.9|12443.9|12483.9|12443.9|12483.9|12443.9|12483.9|12443.9|0
1634654850000|2021-10-19 14:47:30|12480.9|12456.9|12480.9|12456.9|12480.9|12456.9|12480.9|12456.9|0
1634654860000|2021-10-19 14:47:40|12480.3|12456.3|12480.3|12456.3|12480.3|12456.3|12480.3|12456.3|0
1634654880000|2021-10-19 14:48:00|12479.7|12455.7|12479.7|12455.7|12479.7|12455.7|12479.7|12455.7|0
1634654910000|2021-10-19 14:48:30|12477.8|12453.8|12477.8|12453.8|12477.8|12453.8|12477.8|12453.8|3
1634654940000|2021-10-19 14:49:00|12475.3|12451.3|12477.8|12453.8|12477.8|12453.8|12475.3|12451.3|11
1634654960000|2021-10-19 14:49:20|12475.3|12451.3|12475.3|12451.3|12475.3|12451.3|12475.3|12451.3|0
1634654970000|2021-10-19 14:49:30|||||||||1
1634654980000|2021-10-19 14:49:40|||||||||1
1634655020000|2021-10-19 14:50:20|||||||||1
1634655030000|2021-10-19 14:50:30|12475.9|12451.9|12473.9|12449.9|12475.9|12451.9|12473.9|12449.9|6
1634655050000|2021-10-19 14:50:50|12473.4|12449.4|12475.9|12451.9|12475.9|12451.9|12473.4|12449.4|7
1634655070000|2021-10-19 14:51:10|12479.7|12455.7|12479.7|12455.7|12479.7|12455.7|12479.7|12455.7|11
1634655080000|2021-10-19 14:51:20|12480.9|12456.9|12480.9|12456.9|12480.9|12456.9|12480.9|12456.9|1
1634655130000|2021-10-19 14:52:10|||||||||1
1634655140000|2021-10-19 14:52:20|12495.8|12455.8|12503.9|12479.9|12503.9|12479.9|12491.7|12455.8|10
1634655150000|2021-10-19 14:52:30|12502|12478|12505|12445|12505|12478|12502|12444.4|3
1634655160000|2021-10-19 14:52:40|12505.5|12445.5|12500|12460|12505.5|12466.3|12490.3|12445|0
1634655180000|2021-10-19 14:53:00|12500.5|12460.5|12500.5|12460.5|12500.5|12460.5|12500.5|12460.5|0
1634655190000|2021-10-19 14:53:10|12506.4|12466.4|12496.7|12472.7|12506.4|12473.8|12496.7|12466.4|1
1634655200000|2021-10-19 14:53:20|12499.7|12475.7|12507.2|12467.2|12507.2|12475.7|12499.7|12467.2|2
1634655230000|2021-10-19 14:53:50|12499.7|12475.7|12504.7|12480.7|12516.1|12480.7|12499.7|12456.1|4
1634655250000|2021-10-19 14:54:10|12502|12478|12502|12478|12502|12478|12502|12478|0
1634655290000|2021-10-19 14:54:50|12517.5|12477.5|12515.5|12475.5|12517.5|12481.9|12505.9|12471.1|0
1634655300000|2021-10-19 14:55:00|12517.5|12477.5|12517.5|12477.5|12517.5|12477.5|12517.5|12477.5|0
1634655320000|2021-10-19 14:55:20|12504.5|12480.5|12504.5|12480.5|12504.5|12480.5|12504.5|12480.5|0
1634655330000|2021-10-19 14:55:30|12505|12481|12507|12483|12507|12483|12505|12481|0
1634655410000|2021-10-19 14:56:50|12521.6|12461.6|12521.6|12461.6|12521.6|12461.6|12521.6|12461.6|5
1634655440000|2021-10-19 14:57:20|12522.8|12462.8|12522.8|12462.8|12522.8|12462.8|12522.8|12462.8|0
1634655480000|2021-10-19 14:58:00|12518.9|12458.9|12517.2|12457.2|12518.9|12458.9|12517.2|12457.2|6
1634655490000|2021-10-19 14:58:10|12516.1|12456.1|12516.1|12456.1|12516.6|12456.6|12516.1|12456.1|0
1634655520000|2021-10-19 14:58:40|12517.7|12457.7|12517.7|12457.7|12517.7|12457.7|12517.7|12457.7|0
1634655570000|2021-10-19 14:59:30|12518.3|12458.3|12518.3|12458.3|12518.3|12458.3|12518.3|12458.3|0
1634655580000|2021-10-19 14:59:40|12519.4|12459.4|12519.4|12459.4|12519.4|12459.4|12519.4|12459.4|0
1634655600000|2021-10-19 15:00:00|12518.9|12458.9|12520.5|12460.5|12520.5|12468.6|12507.2|12457.7|1
1634655610000|2021-10-19 15:00:10|12520|12460|12520|12460|12520|12460|12520|12460|0
1634655620000|2021-10-19 15:00:20|12520.5|12460.5|12539.1|12499.1|12541.6|12501.6|12520.5|12460.5|0
1634655660000|2021-10-19 15:01:00|12533.4|12509.4|12543.9|12519.9|12543.9|12519.9|12533.4|12509.4|1
1634655710000|2021-10-19 15:01:50|12531.6|12471.6|12532.2|12472.2|12532.2|12472.2|12531.6|12471.6|1
1634655720000|2021-10-19 15:02:00|12531.6|12471.6|12531.1|12471.1|12531.6|12471.6|12531.1|12471.1|0
1634655730000|2021-10-19 15:02:10|12528.6|12468.6|12528.6|12468.6|12528.6|12468.6|12528.6|12468.6|0
1634655740000|2021-10-19 15:02:20|12525.8|12465.8|12524.7|12464.7|12525.8|12465.8|12524.7|12464.7|0
1634655750000|2021-10-19 15:02:30|12525.8|12465.8|12525.8|12465.8|12525.8|12465.8|12525.8|12465.8|0
1634655770000|2021-10-19 15:02:50|12525.2|12465.2|12525.2|12465.2|12525.2|12465.2|12525.2|12465.2|0
1634655800000|2021-10-19 15:03:20|12525.8|12465.8|12526.4|12466.4|12526.4|12466.4|12525.8|12465.8|0
1634655820000|2021-10-19 15:03:40|12527.5|12467.5|12529.4|12469.4|12529.4|12469.4|12527.5|12467.5|0
1634655840000|2021-10-19 15:04:00|12531.9|12471.9|12531.9|12471.9|12531.9|12471.9|12531.9|12471.9|0
1634655900000|2021-10-19 15:05:00|12530.8|12470.8|12531.9|12471.9|12531.9|12471.9|12530.8|12470.8|0
1634655960000|2021-10-19 15:06:00|12510.5|12450.5|12503.4|12479.4|12527.5|12479.4|12503.4|12450.5|1
1634655970000|2021-10-19 15:06:10|12499.5|12475.5|12498.9|12474.9|12499.5|12475.5|12498.9|12474.9|0
1634656190000|2021-10-19 15:09:50|12482.3|12458.3|12483.9|12459.9|12499.5|12475.5|12482.3|12458.3|1
1634656200000|2021-10-19 15:10:00|12499.5|12475.5|12499.5|12475.5|12499.5|12475.5|12499.5|12475.5|0
1634656240000|2021-10-19 15:10:40|12526.6|12466.6|12517.8|12477.8|12527.2|12477.8|12517.8|12466.6|1
1634656330000|2021-10-19 15:12:10|12519.7|12479.7|12519.7|12479.7|12519.7|12479.7|12519.7|12479.7|0
1634656360000|2021-10-19 15:12:40|12519.1|12479.1|12517.8|12477.8|12519.1|12479.1|12517.2|12477.2|0
1634656430000|2021-10-19 15:13:50|12517.2|12477.2|12517.2|12477.2|12517.2|12477.2|12517.2|12477.2|0
1634656490000|2021-10-19 15:14:50|12508.6|12484.6|12508.6|12484.6|12508.6|12484.6|12508.6|12484.6|0
1634656530000|2021-10-19 15:15:30|12508.7|12484.7|12508.7|12484.7|12508.7|12484.7|12508.7|12484.7|0
1634656710000|2021-10-19 15:18:30|12507.5|12483.5|12507.5|12483.5|12507.5|12483.5|12507.5|12483.5|0
1634656770000|2021-10-19 15:19:30|12491.7|12467.7|12502.5|12478.5|12502.5|12478.5|12491.7|12467.7|3
1634656880000|2021-10-19 15:21:20|12502|12478|12502|12478|12502|12478|12499.5|12475.5|1
1634657040000|2021-10-19 15:24:00|12525.3|12465.3|12525.3|12465.3|12525.3|12465.3|12525.3|12465.3|8
1634657050000|2021-10-19 15:24:10|12514.7|12474.7|12523.7|12499.7|12530|12499.7|12513.3|12462.2|4
1634657060000|2021-10-19 15:24:20|12532.2|12492.2|12529.7|12489.7|12541.1|12492.2|12529.7|12479.2|1
1634657070000|2021-10-19 15:24:30|12533.6|12493.6|12533.6|12493.6|12533.6|12493.6|12533.6|12493.6|0
1634657110000|2021-10-19 15:25:10|12541.4|12501.4|12541.4|12501.4|12541.4|12501.4|12541.4|12501.4|0
1634657210000|2021-10-19 15:26:50|12545.3|12505.3|12549.2|12489.2|12559.2|12505.3|12545.3|12489.2|6
1634657220000|2021-10-19 15:27:00|12548.6|12488.6|12540.8|12500.8|12550.3|12500.8|12540.8|12488.6|0
1634657230000|2021-10-19 15:27:10|12541.4|12501.4|12541.4|12501.4|12541.4|12501.4|12541.4|12501.4|0
1634657340000|2021-10-19 15:29:00|12537.5|12497.5|12537.5|12497.5|12537.5|12497.5|12537.5|12497.5|0
1634657400000|2021-10-19 15:30:00|12528.9|12504.9|12528.9|12504.9|12528.9|12504.9|12528.9|12504.9|0
1634657540000|2021-10-19 15:32:20|12523.1|12499.1|12507.5|12447.5|12523.1|12499.1|12505.6|12445.6|3
1634657550000|2021-10-19 15:32:30|12508.1|12448.1|12505|12445|12508.1|12448.1|12502.5|12442.5|0
1634657620000|2021-10-19 15:33:40|12513.1|12453.1|12513.6|12453.6|12513.6|12453.6|12512.5|12452.5|2
1634657640000|2021-10-19 15:34:00|12515.6|12455.6|12515.6|12455.6|12515.6|12455.6|12515.6|12455.6|0
1634657700000|2021-10-19 15:35:00|12507.8|12447.8|12507.8|12447.8|12507.8|12447.8|12507.8|12447.8|2
1634657710000|2021-10-19 15:35:10|12515.6|12455.6|12515.6|12455.6|12515.6|12455.6|12515.6|12455.6|0
1634657770000|2021-10-19 15:36:10|12510.6|12470.6|12510.6|12470.6|12510.6|12470.6|12510.6|12470.6|0
1634657780000|2021-10-19 15:36:20|12519.4|12459.4|12513.1|12453.1|12519.4|12459.4|12513.1|12453.1|0
1634657800000|2021-10-19 15:36:40|12514.2|12454.2|12518.1|12458.1|12518.1|12458.1|12514.2|12454.2|0
1634657930000|2021-10-19 15:38:50|12504.4|12464.4|12504.4|12464.4|12504.4|12464.4|12504.4|12464.4|0
1634657940000|2021-10-19 15:39:00|12502.5|12462.5|12502.5|12462.5|12502.5|12462.5|12502.5|12462.5|0
1634657970000|2021-10-19 15:39:30|12484.5|12460.5|12480.1|12456.1|12484.5|12460.5|12480.1|12456.1|1
1634657980000|2021-10-19 15:39:40|12478.1|12454.1|12478.1|12454.1|12478.1|12454.1|12478.1|12454.1|1
1634657990000|2021-10-19 15:39:50|12480.1|12456.1|12480|12420|12495.3|12456.1|12480|12420|2
1634658000000|2021-10-19 15:40:00|||||||||1
1634658010000|2021-10-19 15:40:10|12479.4|12419.4|12479.4|12419.4|12479.4|12419.4|12479.4|12419.4|1
1634658020000|2021-10-19 15:40:20|12475|12415|12475|12415|12475|12415|12475|12415|2
1634658030000|2021-10-19 15:40:30|12476.9|12416.9|12462.8|12422.8|12476.9|12422.8|12462.8|12416.9|0
1634658040000|2021-10-19 15:40:40|12455|12415|12462.8|12422.8|12462.8|12422.8|12455|12415|1
1634658130000|2021-10-19 15:42:10|12464.7|12424.7|12464.7|12424.7|12464.7|12424.7|12464.7|12424.7|0
1634658140000|2021-10-19 15:42:20|12462.8|12422.8|12462.8|12422.8|12462.8|12422.8|12462.8|12422.8|2
1634658160000|2021-10-19 15:42:40|12464.7|12424.7|12464.7|12424.7|12464.7|12424.7|12464.7|12424.7|0
1634658190000|2021-10-19 15:43:10|12468.6|12428.6|12468.6|12428.6|12468.6|12428.6|12468.6|12428.6|0
1634658200000|2021-10-19 15:43:20|||||||||1
1634658210000|2021-10-19 15:43:30|12479.7|12419.7|12479.7|12419.7|12479.7|12419.7|12479.7|12419.7|1
1634658270000|2021-10-19 15:44:30|12480.3|12420.3|12480.3|12420.3|12480.3|12420.3|12480.3|12420.3|3
1634658340000|2021-10-19 15:45:40|12469.2|12429.2|12469.2|12429.2|12469.2|12429.2|12469.2|12429.2|0
1634658360000|2021-10-19 15:46:00|12458.9|12434.9|12469.2|12429.2|12469.2|12434.9|12458.9|12429.2|1
1634658380000|2021-10-19 15:46:20|12460.1|12436.1|12460.1|12436.1|12460.1|12436.1|12460.1|12436.1|0
1634658390000|2021-10-19 15:46:30|12452.3|12428.3|12452.3|12428.3|12452.3|12428.3|12452.3|12428.3|0
1634658400000|2021-10-19 15:46:40|12449.8|12425.8|12452.3|12428.3|12452.3|12428.3|12449.8|12425.8|0
1634658690000|2021-10-19 15:51:30|12451.7|12427.7|12451.7|12427.7|12451.7|12427.7|12451.7|12427.7|0
1634658700000|2021-10-19 15:51:40|12451.2|12427.2|12449.2|12425.2|12451.2|12427.2|12449.2|12425.2|4
1634658710000|2021-10-19 15:51:50|12479.7|12419.7|12479.7|12419.7|12479.7|12419.7|12479.7|12419.7|0
1634658750000|2021-10-19 15:52:30|||||||||1
1634658760000|2021-10-19 15:52:40|12471.2|12447.2|12476.7|12452.7|12476.7|12452.7|12471.2|12447.2|0
1634658790000|2021-10-19 15:53:10|12476.2|12452.2|12476.2|12452.2|12476.2|12452.2|12476.2|12452.2|0
1634658810000|2021-10-19 15:53:30|12479.7|12419.7|12479.7|12419.7|12479.7|12419.7|12479.7|12419.7|2
1634658820000|2021-10-19 15:53:40|||||||||1
1634658830000|2021-10-19 15:53:50|12471.1|12431.1|12472.5|12432.5|12472.5|12432.5|12471.1|12431.1|11
1634658880000|2021-10-19 15:54:40|12470.6|12430.6|12470.6|12430.6|12470.6|12430.6|12470.6|12430.6|2
1634658890000|2021-10-19 15:54:50|12462|12438|12462|12438|12462|12438|12462|12438|0
1634658900000|2021-10-19 15:55:00|12454.5|12430.5|12479.5|12419.5|12483.9|12435|12454.5|12419.5|1
1634658910000|2021-10-19 15:55:10|12480|12420|12480|12420|12480|12420|12480|12420|0
1634659030000|2021-10-19 15:57:10|12468.4|12428.4|12449.5|12425.5|12468.4|12428.4|12449.5|12425.5|0
1634659040000|2021-10-19 15:57:20|12447|12423|12449.5|12425.5|12449.5|12425.5|12447|12423|0
1634659050000|2021-10-19 15:57:30|12452|12428|12452|12428|12452|12428|12452|12428|0
1634659080000|2021-10-19 15:58:00|12451.5|12427.5|12450.1|12426.1|12451.5|12427.5|12450.1|12426.1|1
1634659090000|2021-10-19 15:58:10|12452|12428|12452|12428|12452|12428|12452|12428|0
1634659150000|2021-10-19 15:59:10|12463.9|12423.9|12463.9|12423.9|12463.9|12423.9|12463.9|12423.9|0
1634659160000|2021-10-19 15:59:20|12484.5|12424.5|12482|12422|12484.5|12424.5|12482|12422|0
1634659170000|2021-10-19 15:59:30|12460.6|12436.6|12464|12440|12464|12440|12460.6|12436.6|0
1634659180000|2021-10-19 15:59:40|12450.9|12426.9|12450.9|12426.9|12450.9|12426.9|12450.9|12426.9|0
1634659200000|2021-10-19 16:00:00|12449|12425|12449|12425|12449|12425|12449|12425|2
1634659210000|2021-10-19 16:00:10|12450.9|12426.9|12450.9|12426.9|12450.9|12426.9|12450.9|12426.9|0
1634659220000|2021-10-19 16:00:20|12464.5|12440.5|12477|12437|12477|12440.5|12464.5|12437|1
1634659230000|2021-10-19 16:00:30|12457.3|12433.3|12477|12437|12486.4|12437|12457.3|12426.4|2
1634659400000|2021-10-19 16:03:20|12476.4|12436.4|12476.4|12436.4|12476.4|12436.4|12476.4|12436.4|0
1634659410000|2021-10-19 16:03:30|12465.4|12441.4|12465.4|12441.4|12465.4|12441.4|12465.4|12441.4|0
1634659420000|2021-10-19 16:03:40|12464.8|12440.8|12464.8|12440.8|12464.8|12440.8|12464.8|12440.8|0
1634659530000|2021-10-19 16:05:30|12464.2|12440.2|12464.2|12440.2|12464.2|12440.2|12464.2|12440.2|0
1634659540000|2021-10-19 16:05:40|12462.3|12438.3|12462.3|12438.3|12462.3|12438.3|12462.3|12438.3|0
1634659620000|2021-10-19 16:07:00|12457.9|12433.9|12457.9|12433.9|12457.9|12433.9|12457.9|12433.9|1
1634659640000|2021-10-19 16:07:20|12457.3|12433.3|12455.9|12395.9|12457.3|12433.3|12453.4|12393.4|2
1634659660000|2021-10-19 16:07:40|||||||||1
1634659710000|2021-10-19 16:08:30|12453.9|12393.9|12453.9|12393.9|12453.9|12393.9|12453.9|12393.9|3
1634659780000|2021-10-19 16:09:40|12452|12392|12453.9|12393.9|12453.9|12393.9|12452|12392|2
1634660020000|2021-10-19 16:13:40|12452|12392|12447.5|12407.5|12454.5|12407.5|12445|12392|1
1634660040000|2021-10-19 16:14:00|12449.5|12409.5|12449.5|12409.5|12449.5|12409.5|12449.5|12409.5|0
1634660190000|2021-10-19 16:16:30|12440.9|12416.9|12440.9|12416.9|12440.9|12416.9|12440.9|12416.9|0
1634660200000|2021-10-19 16:16:40|12439|12415|12439|12415|12439|12415|12439|12415|0
1634660290000|2021-10-19 16:18:10|12447.5|12407.5|12447.5|12407.5|12447.5|12407.5|12447.5|12407.5|0
1634660340000|2021-10-19 16:19:00|12445.6|12405.6|12429.5|12389.5|12445.6|12405.6|12424|12389.5|2
1634660350000|2021-10-19 16:19:10|12452.5|12392.5|12433.1|12393.1|12452.5|12396.1|12433.1|12385.6|0
1634660360000|2021-10-19 16:19:20|12428.6|12388.6|12418.1|12394.1|12428.6|12394.1|12418.1|12388.6|0
1634660370000|2021-10-19 16:19:30|12417.6|12393.6|12450.6|12390.6|12450.6|12393.6|12415.1|12390.6|0
1634660430000|2021-10-19 16:20:30|12448.6|12388.6|12448.6|12388.6|12448.6|12388.6|12448.6|12388.6|0
1634660450000|2021-10-19 16:20:50|12433.6|12393.6|12431.1|12391.1|12433.6|12393.6|12431.1|12391.1|0
1634660470000|2021-10-19 16:21:10|12431.2|12391.2|12431.2|12391.2|12431.2|12391.2|12431.2|12391.2|0
1634660500000|2021-10-19 16:21:40|12415.7|12391.7|12415.7|12391.7|12415.7|12391.7|12415.7|12391.7|0
1634660540000|2021-10-19 16:22:20|12435.3|12375.3|12425.9|12385.9|12435.3|12385.9|12425.9|12375.3|14
1634660550000|2021-10-19 16:22:30|12427.8|12387.8|12427.8|12387.8|12427.8|12387.8|12427.8|12387.8|0
1634660570000|2021-10-19 16:22:50|12428.1|12388.1|12422.6|12398.6|12428.1|12398.6|12422.6|12388.1|12
1634660580000|2021-10-19 16:23:00|12428.1|12388.1|12422.6|12398.6|12430.1|12398.6|12422.6|12388.1|0
1634660590000|2021-10-19 16:23:10|||||||||1
1634660600000|2021-10-19 16:23:20|||||||||2
1634660660000|2021-10-19 16:24:20|12424.3|12400.3|12424.3|12400.3|12424.3|12400.3|12424.3|12400.3|12
1634660680000|2021-10-19 16:24:40|12426.2|12386.2|12424.8|12384.8|12426.2|12386.2|12424.8|12384.8|1
1634660700000|2021-10-19 16:25:00|12424.2|12384.2|12422.3|12382.3|12424.2|12384.2|12422.3|12382.3|0
1634660720000|2021-10-19 16:25:20|12421.7|12381.7|12421.7|12381.7|12421.7|12381.7|12421.7|12381.7|0
1634660760000|2021-10-19 16:26:00|12424.2|12364.2|12421.7|12361.7|12424.2|12371.2|12409.2|12359.8|5
1634660770000|2021-10-19 16:26:10|12409.2|12369.2|12411.2|12371.2|12421.7|12371.2|12409.2|12359.8|0
1634660780000|2021-10-19 16:26:20|12409.2|12369.2|12409.2|12369.2|12409.2|12369.2|12409.2|12369.2|1
1634660800000|2021-10-19 16:26:40|12395.6|12355.6|12403.1|12343.1|12403.1|12357.8|12381.8|12343.1|1
1634660820000|2021-10-19 16:27:00|12416.7|12356.7|12407.8|12367.8|12416.7|12367.8|12407.8|12356.7|0
1634660830000|2021-10-19 16:27:10|12413.7|12373.7|12413.7|12373.7|12413.7|12373.7|12413.7|12373.7|0
1634660870000|2021-10-19 16:27:50|12421.5|12361.5|12414.2|12354.2|12421.5|12361.5|12412.3|12352.3|0
1634660900000|2021-10-19 16:28:20|12411.7|12351.7|12399.2|12359.2|12411.7|12359.2|12399.2|12351.7|0
1634660930000|2021-10-19 16:28:50|12390.1|12366.1|12384.3|12360.3|12390.1|12366.1|12384.3|12360.3|0
1634660990000|2021-10-19 16:29:50|12384.8|12360.8|12388.7|12364.7|12388.7|12364.7|12384.8|12360.8|0
1634661000000|2021-10-19 16:30:00|12391.2|12367.2|12391.2|12367.2|12391.2|12367.2|12391.2|12367.2|0
1634661020000|2021-10-19 16:30:20|12391.8|12367.8|12395.7|12371.7|12395.7|12371.7|12391.8|12367.8|0
1634661030000|2021-10-19 16:30:30|12413.7|12389.7|12411.2|12387.2|12416.2|12392.2|12411.2|12387.2|3
1634661040000|2021-10-19 16:30:40|12411.8|12387.8|12416.2|12392.2|12416.2|12392.2|12411.8|12387.8|0
1634661060000|2021-10-19 16:31:00|12408.2|12384.2|12416.7|12376.7|12416.7|12384.2|12408.2|12376.7|2
1634661100000|2021-10-19 16:31:40|||||||||5
1634661110000|2021-10-19 16:31:50|12406.2|12382.2|12416.7|12376.7|12416.7|12382.2|12401.2|12370.9|0
1634661180000|2021-10-19 16:33:00|12421.7|12381.7|12421.2|12381.2|12421.7|12381.7|12421.2|12381.2|0
1634661230000|2021-10-19 16:33:50|12421.7|12381.7|12421.7|12381.7|12421.7|12381.7|12421.2|12381.2|0
1634661330000|2021-10-19 16:35:30|12426.7|12366.7|12419.8|12359.8|12426.7|12366.7|12419.8|12359.8|2
1634661340000|2021-10-19 16:35:40|12421.7|12361.7|12421.7|12361.7|12421.7|12361.7|12421.7|12361.7|0
1634661350000|2021-10-19 16:35:50|12422.3|12362.3|12426.2|12366.2|12426.2|12366.2|12422.3|12362.3|0
1634661380000|2021-10-19 16:36:20|12417.3|12377.3|12421.2|12381.2|12421.2|12381.2|12417.3|12377.3|0
1634661740000|2021-10-19 16:42:20|12421.8|12381.8|12421.2|12381.2|12421.8|12381.8|12421.2|12381.2|0
1634661750000|2021-10-19 16:42:30|12421.8|12381.8|12421.8|12381.8|12421.8|12381.8|12421.8|12381.8|0
1634662150000|2021-10-19 16:49:10|12411.5|12387.5|12411.5|12387.5|12411.5|12387.5|12411.5|12387.5|0
1634662170000|2021-10-19 16:49:30|12401.8|12377.8|12401.8|12377.8|12401.8|12377.8|12401.8|12377.8|0
1634662190000|2021-10-19 16:49:50|12404.6|12380.6|12423.7|12383.7|12423.7|12383.7|12404.6|12380.6|1
1634662200000|2021-10-19 16:50:00|12421.8|12381.8|12421.8|12381.8|12421.8|12381.8|12421.8|12381.8|2
1634662250000|2021-10-19 16:50:50|12433.8|12409.8|12433.8|12409.8|12433.8|12409.8|12433.8|12409.8|0
1634662500000|2021-10-19 16:55:00|12423|12399|12423|12399|12423|12399|12423|12399|0
1634662560000|2021-10-19 16:56:00|12431.5|12391.5|12431.5|12391.5|12431.5|12391.5|12431.5|12391.5|0
1634662570000|2021-10-19 16:56:10|12433.5|12393.5|12433.5|12393.5|12433.5|12393.5|12433.5|12393.5|0
1634662620000|2021-10-19 16:57:00|12412.7|12388.7|12433.5|12393.5|12433.5|12393.5|12412.7|12381.8|0
1634662650000|2021-10-19 16:57:30|12424.9|12400.9|12424.9|12400.9|12424.9|12400.9|12424.9|12400.9|0
1634662660000|2021-10-19 16:57:40|12433.5|12393.5|12433.5|12393.5|12433.5|12393.5|12433.5|12393.5|0
1634662680000|2021-10-19 16:58:00|12426|12402|12426|12402|12426|12402|12426|12402|0
1634662780000|2021-10-19 16:59:40|12424.1|12400.1|12421.6|12397.6|12424.6|12400.6|12421.6|12397.6|0
1634662790000|2021-10-19 16:59:50|12422.1|12398.1|12424.1|12400.1|12424.1|12400.1|12422.1|12398.1|0
1634662810000|2021-10-19 17:00:10|12426|12402|12426|12402|12426|12402|12426|12402|0
1634662950000|2021-10-19 17:02:30|12424.1|12400.1|12424.1|12400.1|12424.1|12400.1|12424.1|12400.1|0
1634662960000|2021-10-19 17:02:40|12426|12402|12425.5|12401.5|12426|12402|12425.5|12401.5|2
1634662980000|2021-10-19 17:03:00|12423.5|12399.5|12423.5|12399.5|12423.5|12399.5|12423.5|12399.5|0
1634662990000|2021-10-19 17:03:10|12425.5|12401.5|12430.5|12406.5|12430.5|12406.5|12425.5|12401.5|0
1634663060000|2021-10-19 17:04:20|12431|12407|12432.4|12408.4|12433|12409|12431|12407|0
1634663220000|2021-10-19 17:07:00|12433|12409|12433|12409|12433|12409|12433|12409|0
1634663230000|2021-10-19 17:07:10|12434.9|12410.9|12434.9|12410.9|12434.9|12410.9|12434.9|12410.9|0
1634663280000|2021-10-19 17:08:00|12441.3|12401.3|12435.4|12395.4|12441.3|12401.3|12435.4|12395.4|0
1634663350000|2021-10-19 17:09:10|12424.9|12400.9|12424.9|12400.9|12424.9|12400.9|12424.9|12400.9|1
1634663450000|2021-10-19 17:10:50|12433.5|12393.5|12433.5|12393.5|12433.5|12393.5|12433.5|12393.5|0
1634663460000|2021-10-19 17:11:00|12435.4|12395.4|12426.9|12402.9|12435.4|12402.9|12426.9|12395.4|0
1634663470000|2021-10-19 17:11:10|12424.9|12400.9|12424.9|12400.9|12424.9|12400.9|12424.9|12400.9|0
1634663520000|2021-10-19 17:12:00|12429.9|12405.9|12429.9|12405.9|12429.9|12405.9|12429.9|12405.9|0
1634663570000|2021-10-19 17:12:50|12431|12407|12434.9|12410.9|12434.9|12410.9|12431|12407|0
1634663590000|2021-10-19 17:13:10|12434.4|12410.4|12433.3|12409.3|12434.9|12410.9|12433.3|12409.3|0
1634663610000|2021-10-19 17:13:30|12427.4|12403.4|12427.4|12403.4|12427.4|12403.4|12427.4|12403.4|1
1634663700000|2021-10-19 17:15:00|12428|12404|12427.4|12403.4|12428|12404|12427.4|12403.4|0
1634663790000|2021-10-19 17:16:30|12429.9|12405.9|12429.9|12405.9|12429.9|12405.9|12429.9|12405.9|0
1634663810000|2021-10-19 17:16:50|12429.4|12405.4|12427.4|12403.4|12429.4|12405.4|12427.4|12403.4|0
1634663820000|2021-10-19 17:17:00|12428|12404|12428|12404|12428|12404|12428|12404|0
1634663940000|2021-10-19 17:19:00|||||||||1
1634664160000|2021-10-19 17:22:40|12429.1|12405.1|12429.1|12405.1|12429.1|12405.1|12429.1|12405.1|2
1634664170000|2021-10-19 17:22:50|12473.5|12413.5|12476|12416|12476|12416|12473.5|12413.5|1
1634664180000|2021-10-19 17:23:00|12474.3|12414.3|12468.5|12408.5|12474.3|12414.3|12468.5|12408.5|0
1634664210000|2021-10-19 17:23:30|12476|12416|12476|12416|12476|12416|12476|12416|0
1634664220000|2021-10-19 17:23:40|12433|12409|12433|12409|12433|12409|12433|12409|1
1634664320000|2021-10-19 17:25:20|12434.1|12410.1|12438|12414|12438|12414|12434.1|12410.1|0
1634664340000|2021-10-19 17:25:40|12437.4|12413.4|12435.5|12411.5|12437.4|12413.4|12435.5|12411.5|1
1634664430000|2021-10-19 17:27:10|12435|12411|12433|12409|12435|12411|12433|12409|0
1634664500000|2021-10-19 17:28:20|12433.6|12409.6|12435.5|12411.5|12435.5|12411.5|12433.6|12409.6|0
1634664520000|2021-10-19 17:28:40|12430.5|12406.5|12421.3|12397.3|12430.5|12406.5|12421.3|12397.3|3
1634664530000|2021-10-19 17:28:50|12432.1|12392.1|12432.1|12392.1|12432.1|12392.1|12432.1|12392.1|2
1634664540000|2021-10-19 17:29:00|12441.8|12401.8|12438|12398|12449.3|12401.8|12438|12389.3|0
1634664560000|2021-10-19 17:29:20|12446.8|12386.8|12446.8|12386.8|12446.8|12386.8|12446.8|12386.8|0
1634664570000|2021-10-19 17:29:30|12443|12383|12449.1|12389.1|12449.1|12389.1|12443|12383|1
1634664580000|2021-10-19 17:29:40|12449.6|12389.6|12443|12403|12453.5|12403|12443|12389.6|0
1634664600000|2021-10-19 17:30:00|12444.1|12404.1|12444.1|12404.1|12444.1|12404.1|12444.1|12404.1|3
1634664620000|2021-10-19 17:30:20|12443|12403|12443|12403|12443|12403|12443|12403|0
1634664630000|2021-10-19 17:30:30|12442.4|12402.4|12443|12403|12443|12403|12442.4|12402.4|0
1634664640000|2021-10-19 17:30:40|12430|12406|12430|12406|12430|12406|12430|12406|0
1634664720000|2021-10-19 17:32:00|12440.5|12400.5|12440.5|12400.5|12440.5|12400.5|12440.5|12400.5|0
1634664750000|2021-10-19 17:32:30|12438.5|12398.5|12438.5|12398.5|12438.5|12398.5|12438.5|12398.5|0
1634664760000|2021-10-19 17:32:40|12440.5|12400.5|12431.4|12407.4|12440.5|12407.4|12431.4|12400.5|0
1634664770000|2021-10-19 17:32:50|12436.6|12396.6|12436.6|12396.6|12436.6|12396.6|12436.6|12396.6|0
1634664780000|2021-10-19 17:33:00|12440.5|12400.5|12440.5|12400.5|12440.5|12400.5|12440.5|12400.5|0
1634664790000|2021-10-19 17:33:10|12433|12409|12440.5|12400.5|12442.4|12409|12433|12400.5|0
1634665150000|2021-10-19 17:39:10|12430|12406|12430|12406|12430|12406|12430|12406|0
1634665260000|2021-10-19 17:41:00|12432.5|12408.5|12432.5|12408.5|12432.5|12408.5|12432.5|12408.5|0
1634665320000|2021-10-19 17:42:00|12428.6|12404.6|12428.6|12404.6|12428.6|12404.6|12428.6|12404.6|0
1634665330000|2021-10-19 17:42:10|12420.2|12396.2|12419.7|12395.7|12420.2|12396.2|12419.7|12395.7|0
1634665390000|2021-10-19 17:43:10|12420.2|12396.2|12419.7|12395.7|12420.2|12396.2|12419.7|12395.7|0
1634665500000|2021-10-19 17:45:00|12413.3|12389.3|12411.3|12387.3|12413.8|12389.8|12411.3|12387.3|0
1634665570000|2021-10-19 17:46:10|12412.5|12388.5|12420.2|12396.2|12420.2|12396.2|12412.5|12388.5|0
1634665590000|2021-10-19 17:46:30|12418.3|12394.3|12418.3|12394.3|12418.3|12394.3|12418.3|12394.3|0
1634665620000|2021-10-19 17:47:00|12417.7|12393.7|12417.7|12393.7|12417.7|12393.7|12417.7|12393.7|0
1634665640000|2021-10-19 17:47:20|12417.2|12393.2|12417.2|12393.2|12417.2|12393.2|12417.2|12393.2|0
1634665710000|2021-10-19 17:48:30|12411.4|12387.4|12411.4|12387.4|12411.4|12387.4|12411.4|12387.4|0
1634665780000|2021-10-19 17:49:40|12416.6|12376.6|12416.6|12376.6|12416.6|12376.6|12416.6|12376.6|1
1634665800000|2021-10-19 17:50:00|12406.9|12366.9|12406.9|12366.9|12406.9|12366.9|12406.9|12366.9|0
1634665810000|2021-10-19 17:50:10|12408.8|12368.8|12408.8|12368.8|12408.8|12368.8|12408.8|12368.8|0
1634665880000|2021-10-19 17:51:20|12398.6|12374.6|12398.6|12374.6|12398.6|12374.6|12398.6|12374.6|0
1634665890000|2021-10-19 17:51:30|12396.6|12372.6|12398.3|12374.3|12398.3|12374.3|12396.6|12372.6|0
1634665900000|2021-10-19 17:51:40|12408.5|12368.5|12420.2|12380.2|12420.2|12380.2|12408.5|12368.5|0
1634665920000|2021-10-19 17:52:00|12429.6|12369.6|12429.6|12369.6|12429.6|12369.6|12429.6|12369.6|0
1634665940000|2021-10-19 17:52:20|12420.8|12380.8|12420.8|12380.8|12420.8|12380.8|12420.8|12380.8|0
1634665960000|2021-10-19 17:52:40|12418.8|12378.8|12427.7|12367.7|12427.7|12378.8|12418.8|12367.7|0
1634665970000|2021-10-19 17:52:50|12411.3|12371.3|12411.3|12371.3|12411.3|12371.3|12411.3|12371.3|0
1634666010000|2021-10-19 17:53:30|12410.8|12370.8|12408.8|12368.8|12410.8|12370.8|12408.8|12368.8|0
1634666040000|2021-10-19 17:54:00|12399.7|12375.7|12399.7|12375.7|12399.7|12375.7|12399.7|12375.7|0
1634666050000|2021-10-19 17:54:10|12395.8|12371.8|12408.8|12368.8|12408.8|12371.8|12395.8|12364.9|0
1634666080000|2021-10-19 17:54:40|12404.9|12364.9|12386.9|12362.9|12404.9|12367.9|12386.9|12362.9|0
1634666090000|2021-10-19 17:54:50|12391.9|12367.9|12391.9|12367.9|12391.9|12367.9|12391.9|12367.9|0
1634666130000|2021-10-19 17:55:30|12389.4|12365.4|12389.4|12365.4|12389.4|12365.4|12389.4|12365.4|0
1634666180000|2021-10-19 17:56:20|12390|12366|12391.9|12367.9|12391.9|12367.9|12390|12366|0
1634666280000|2021-10-19 17:58:00|12397.8|12373.8|12395.8|12371.8|12397.8|12373.8|12395.8|12371.8|1
1634666300000|2021-10-19 17:58:20|12396.9|12372.9|12401.9|12377.9|12401.9|12377.9|12396.9|12372.9|1
1634666310000|2021-10-19 17:58:30|12403.9|12379.9|12403.9|12379.9|12403.9|12379.9|12403.9|12379.9|0
1634666340000|2021-10-19 17:59:00|12404.4|12380.4|12406.4|12382.4|12406.4|12382.4|12404.4|12380.4|0
1634666350000|2021-10-19 17:59:10|12418.8|12378.8|12418.8|12378.8|12418.8|12378.8|12418.8|12378.8|2
1634666360000|2021-10-19 17:59:20|||||||||1
1634666370000|2021-10-19 17:59:30|12427.7|12367.7|12428.6|12388.6|12428.6|12388.6|12427.7|12367.7|1
1634666390000|2021-10-19 17:59:50|12430.5|12390.5|12433.6|12373.6|12433.6|12390.5|12403.1|12363.8|4
1634731200000|2021-10-20 12:00:00|12404.8|12364.8|12410.4|12350.4|12439.3|12379.3|12404.8|12349|5
1634731210000|2021-10-20 12:00:10|12408.5|12348.5|12408.5|12348.5|12408.5|12348.5|12408.5|12348.5|0
1634731230000|2021-10-20 12:00:30|12407.4|12347.4|12409.4|12349.4|12409.4|12349.4|12407.4|12347.4|0
1634731240000|2021-10-20 12:00:40|12407.4|12347.4|12407.4|12347.4|12407.4|12347.4|12407.4|12347.4|0
1634731290000|2021-10-20 12:01:30|12400.4|12340.4|12400.4|12340.4|12400.4|12340.4|12400.4|12340.4|0
1634731300000|2021-10-20 12:01:40|12397.8|12337.8|12393.9|12333.9|12397.8|12337.8|12393.9|12333.9|1
1634731340000|2021-10-20 12:02:20|12378.3|12338.3|12378.3|12338.3|12378.3|12338.3|12378.3|12338.3|0
1634731350000|2021-10-20 12:02:30|||||||||1
1634731360000|2021-10-20 12:02:40|12367.8|12343.8|12367.8|12343.8|12367.8|12343.8|12367.8|12343.8|0
1634731370000|2021-10-20 12:02:50|12370.8|12346.8|12394.9|12334.9|12394.9|12346.8|12370.8|12334.9|1
1634731400000|2021-10-20 12:03:20|12391.9|12331.9|12391.9|12331.9|12391.9|12331.9|12391.9|12331.9|0
1634731450000|2021-10-20 12:04:10|12387.9|12327.9|12387.9|12327.9|12387.9|12327.9|12387.9|12327.9|0
1634731530000|2021-10-20 12:05:30|12387.4|12327.4|12387.4|12327.4|12387.9|12327.9|12387.4|12327.4|0
1634731540000|2021-10-20 12:05:40|12385.4|12325.4|12385.4|12325.4|12385.4|12325.4|12385.4|12325.4|0
1634731590000|2021-10-20 12:06:30|12385.5|12325.5|12385.5|12325.5|12385.5|12325.5|12385.5|12325.5|0
1634731600000|2021-10-20 12:06:40|12376.9|12336.9|12385.5|12325.5|12387.4|12336.9|12376.9|12325.5|0
1634731660000|2021-10-20 12:07:40|12365.4|12341.4|12365.4|12341.4|12365.4|12341.4|12365.4|12341.4|0
1634731680000|2021-10-20 12:08:00|12385.5|12325.5|12385.5|12325.5|12385.5|12325.5|12385.5|12325.5|0
1634731690000|2021-10-20 12:08:10|12387.4|12327.4|12387.4|12327.4|12387.4|12327.4|12387.4|12327.4|0
1634731710000|2021-10-20 12:08:30|12377.7|12353.7|12395.9|12335.9|12395.9|12353.7|12377.7|12335.9|4
1634731720000|2021-10-20 12:08:40|12389.4|12329.4|12389.4|12329.4|12389.4|12329.4|12389.4|12329.4|0
1634731770000|2021-10-20 12:09:30|12381.9|12321.9|12381.9|12321.9|12381.9|12321.9|12381.9|12321.9|0
1634731960000|2021-10-20 12:12:40|12370.4|12330.4|12370.4|12330.4|12370.4|12330.4|12370.4|12330.4|0
1634731980000|2021-10-20 12:13:00|12380.3|12340.3|12393.4|12333.4|12393.4|12340.3|12380.3|12333.4|0
1634731990000|2021-10-20 12:13:10|12391.4|12331.4|12391.4|12331.4|12391.4|12331.4|12391.4|12331.4|0
1634732010000|2021-10-20 12:13:30|12393.4|12333.4|12393.4|12333.4|12393.4|12333.4|12393.4|12333.4|0
1634732040000|2021-10-20 12:14:00|12395.4|12335.4|12386.4|12326.4|12395.4|12335.4|12386.4|12326.4|0
1634732050000|2021-10-20 12:14:10|12384.4|12324.4|12384.4|12324.4|12384.4|12324.4|12384.4|12324.4|0
1634732100000|2021-10-20 12:15:00|12366.9|12326.9|12366.9|12326.9|12366.9|12326.9|12366.9|12326.9|0
1634732260000|2021-10-20 12:17:40|12368.9|12328.9|12368.9|12328.9|12368.9|12328.9|12368.9|12328.9|0
1634732290000|2021-10-20 12:18:10|12383.4|12323.4|12383.4|12323.4|12383.4|12323.4|12383.4|12323.4|3
1634732350000|2021-10-20 12:19:10|12383.9|12323.9|12385.9|12325.9|12385.9|12325.9|12383.9|12323.9|0
1634732390000|2021-10-20 12:19:50|12386.4|12326.4|12366.9|12342.9|12386.4|12342.9|12366.9|12326.4|0
1634732400000|2021-10-20 12:20:00|12364.9|12340.9|12386.4|12326.4|12386.4|12340.9|12364.9|12324.4|0
1634732420000|2021-10-20 12:20:20|||||||||2
1634732430000|2021-10-20 12:20:30|12360.3|12336.3|12360.3|12336.3|12383.4|12336.3|12360.3|12321.9|7
1634732440000|2021-10-20 12:20:40|||||||||5
1634732460000|2021-10-20 12:21:00|||||||||2
1634732500000|2021-10-20 12:21:40|||||||||3
1634732510000|2021-10-20 12:21:50|12372.4|12332.4|12368.3|12328.3|12372.4|12332.4|12368.3|12328.3|2
1634732520000|2021-10-20 12:22:00|12370.4|12330.4|12370.4|12330.4|12370.4|12330.4|12370.4|12330.4|0
1634732560000|2021-10-20 12:22:40|12361.9|12337.9|12353.9|12329.9|12361.9|12337.9|12352.9|12328.9|1
1634732620000|2021-10-20 12:23:40|||||||||1
1634732830000|2021-10-20 12:27:10|12353.4|12329.4|12351.4|12327.4|12353.4|12329.4|12351.4|12327.4|0
1634732880000|2021-10-20 12:28:00|||||||||1
1634732890000|2021-10-20 12:28:10|12349.5|12325.5|12348|12324|12349.5|12325.5|12348|12324|2
1634732920000|2021-10-20 12:28:40|12345.5|12321.5|12345.5|12321.5|12346|12322|12343|12319|1
1634732940000|2021-10-20 12:29:00|12343.5|12319.5|12343.5|12319.5|12343.5|12319.5|12341|12317|0
1634732950000|2021-10-20 12:29:10|12343|12319|12341|12317|12343.5|12319.5|12341|12317|0
1634733040000|2021-10-20 12:30:40|12343.5|12319.5|12346|12322|12346|12322|12343.5|12319.5|2
1634733280000|2021-10-20 12:34:40|12348.5|12324.5|12341|12317|12348.5|12324.5|12341|12317|3
1634733620000|2021-10-20 12:40:20|12340.5|12316.5|12341|12317|12341|12317|12338.5|12314.5|5
1634733630000|2021-10-20 12:40:30|12340.5|12316.5|12330.5|12306.5|12340.5|12316.5|12330.5|12306.5|4
1634733660000|2021-10-20 12:41:00|12330|12306|12328|12304|12330|12306|12327.5|12303.5|0
1634733670000|2021-10-20 12:41:10|12330|12306|12330|12306|12330|12306|12330|12306|0
1634733960000|2021-10-20 12:46:00|12318.5|12294.5|12316.6|12292.6|12318.5|12294.5|12315.5|12291.5|0
1634733970000|2021-10-20 12:46:10|12318.5|12294.5|12318.5|12294.5|12318.5|12294.5|12318.5|12294.5|0
1634734010000|2021-10-20 12:46:50|||||||||1
1634734030000|2021-10-20 12:47:10|12316|12292|12313.5|12289.5|12316|12292|12313.5|12289.5|2
1634734050000|2021-10-20 12:47:30|12313.6|12289.6|12313.6|12289.6|12313.6|12289.6|12313.6|12289.6|0
1634734070000|2021-10-20 12:47:50|||||||||1
1634734150000|2021-10-20 12:49:10|||||||||1
1634734300000|2021-10-20 12:51:40|12303.7|12279.7|12320.5|12260.5|12320.5|12279.7|12298|12260.5|1
1634734310000|2021-10-20 12:51:50|12308|12268|12307.5|12267.5|12308|12268|12305.5|12265.5|0
1634734320000|2021-10-20 12:52:00|12305.5|12265.5|12300.5|12260.5|12305.5|12265.5|12300.5|12260.5|0
1634734340000|2021-10-20 12:52:20|12292|12268|12292|12268|12292|12268|12292|12268|0
1634734350000|2021-10-20 12:52:30|12290|12266|12287.5|12263.5|12290|12266|12287.5|12263.5|0
1634734390000|2021-10-20 12:53:10|12292.5|12268.5|12292.5|12268.5|12292.5|12268.5|12292.5|12268.5|0
1634734400000|2021-10-20 12:53:20|12293|12269|12306|12266|12306|12271|12293|12265.5|0
1634734410000|2021-10-20 12:53:30|12308|12268|12310.5|12270.5|12310.5|12270.5|12308|12268|0
1634734420000|2021-10-20 12:53:40|12300|12276|12306.6|12266.6|12306.6|12276|12300|12265.5|0
1634734430000|2021-10-20 12:53:50|12308|12268|12308.5|12268.5|12308.5|12268.5|12308|12268|0
1634734540000|2021-10-20 12:55:40|12308|12268|12310.5|12270.5|12310.5|12270.5|12308|12268|0
1634734770000|2021-10-20 12:59:30|12310|12270|12308|12268|12310|12270|12308|12268|0
1634734790000|2021-10-20 12:59:50|12292.5|12268.5|12293.5|12233.5|12299|12268.5|12292.5|12233.5|0
1634734800000|2021-10-20 13:00:00|12281|12241|12294.1|12234.1|12295.5|12244.1|12281|12234.1|0
1634734810000|2021-10-20 13:00:10|12283|12243|12281|12241|12291.6|12243|12281|12231.6|0
1634734830000|2021-10-20 13:00:30|12281.1|12241.1|12281.1|12241.1|12281.1|12241.1|12281.1|12241.1|0
1634734840000|2021-10-20 13:00:40|12283|12243|12271|12247|12283|12247|12271|12243|0
1634734860000|2021-10-20 13:01:00|12263.1|12239.1|12251.1|12227.1|12263.1|12239.1|12251.1|12227.1|1
1634734870000|2021-10-20 13:01:10|12255.5|12215.5|12255.5|12215.5|12255.5|12215.5|12255.5|12215.5|1
1634734900000|2021-10-20 13:01:40|12253.6|12213.6|12253.6|12213.6|12253.6|12213.6|12253.6|12213.6|0
1634734970000|2021-10-20 13:02:50|12240.6|12216.6|12240.6|12216.6|12240.6|12216.6|12240.6|12216.6|0
1634735000000|2021-10-20 13:03:20|12240|12216|12218.1|12194.1|12240|12216|12217.5|12193.5|7
1634735090000|2021-10-20 13:04:50|12213.1|12189.1|12213.1|12189.1|12213.1|12189.1|12213.1|12189.1|0
1634735130000|2021-10-20 13:05:30|12211.1|12187.1|12211.1|12187.1|12211.1|12187.1|12211.1|12187.1|0
1634735140000|2021-10-20 13:05:40|12210.6|12186.6|12210.6|12186.6|12210.6|12186.6|12210.6|12186.6|0
1634735260000|2021-10-20 13:07:40|||||||||2
1634735340000|2021-10-20 13:09:00|||||||||1
1634735450000|2021-10-20 13:10:50|||||||||1
1634735520000|2021-10-20 13:12:00|12212.5|12188.5|12212.5|12188.5|12212.5|12188.5|12212.5|12188.5|0
1634735550000|2021-10-20 13:12:30|12210.6|12186.6|12210.6|12186.6|12210.6|12186.6|12210.6|12186.6|0
1634735710000|2021-10-20 13:15:10|||||||||2
1634735780000|2021-10-20 13:16:20|||||||||3
1634735790000|2021-10-20 13:16:30|||||||||1
1634735810000|2021-10-20 13:16:50|||||||||5
1634735860000|2021-10-20 13:17:40|12208.6|12184.6|12208.6|12184.6|12208.6|12184.6|12208.6|12184.6|0
1634735880000|2021-10-20 13:18:00|||||||||1
1634735900000|2021-10-20 13:18:20|||||||||1
1634736080000|2021-10-20 13:21:20|||||||||1
1634736160000|2021-10-20 13:22:40|||||||||3
1634736300000|2021-10-20 13:25:00|12211.1|12187.1|12215.1|12191.1|12215.6|12191.6|12211.1|12187.1|4
1634736310000|2021-10-20 13:25:10|12213.1|12189.1|12213.1|12189.1|12213.1|12189.1|12213.1|12189.1|0
1634736330000|2021-10-20 13:25:30|12211.1|12187.1|12211.1|12187.1|12211.1|12187.1|12211.1|12187.1|0
1634736460000|2021-10-20 13:27:40|12215.1|12191.1|12215.1|12191.1|12215.1|12191.1|12215.1|12191.1|0
1634736490000|2021-10-20 13:28:10|12223|12199|12223|12199|12223|12199|12223|12199|9
1634736640000|2021-10-20 13:30:40|12227|12203|12227|12203|12227|12203|12227|12203|0
1634736670000|2021-10-20 13:31:10|12225|12201|12225|12201|12225|12201|12225|12201|0
1634736720000|2021-10-20 13:32:00|12213.1|12189.1|12213.1|12189.1|12213.1|12189.1|12213.1|12189.1|0
1634736850000|2021-10-20 13:34:10|||||||||1
1634736900000|2021-10-20 13:35:00|||||||||1
1634736910000|2021-10-20 13:35:10|||||||||4
1634737020000|2021-10-20 13:37:00|12212.1|12188.1|12212.1|12188.1|12212.1|12188.1|12212.1|12188.1|2
1634737110000|2021-10-20 13:38:30|12211.6|12187.6|12211.6|12187.6|12211.6|12187.6|12211.6|12187.6|0
1634737160000|2021-10-20 13:39:20|12232.1|12172.1|12232.1|12172.1|12232.1|12172.1|12232.1|12172.1|1
1634737170000|2021-10-20 13:39:30|||||||||1
1634737190000|2021-10-20 13:39:50|12223.7|12183.7|12223.7|12183.7|12223.7|12183.7|12223.7|12183.7|0
1634737210000|2021-10-20 13:40:10|12227.7|12187.7|12227.7|12187.7|12227.7|12187.7|12227.7|12187.7|0
1634737240000|2021-10-20 13:40:40|12223.7|12183.7|12223.7|12183.7|12223.7|12183.7|12223.7|12183.7|0
1634737290000|2021-10-20 13:41:30|12232.1|12172.1|12232.1|12172.1|12232.1|12172.1|12232.1|12172.1|0
1634737300000|2021-10-20 13:41:40|||||||||1
1634737340000|2021-10-20 13:42:20|12234.1|12174.1|12234.1|12174.1|12234.1|12174.1|12234.1|12174.1|1
1634737350000|2021-10-20 13:42:30|12232.1|12172.1|12232.1|12172.1|12232.1|12172.1|12232.1|12172.1|0
1634737420000|2021-10-20 13:43:40|||||||||4
1634737480000|2021-10-20 13:44:40|12232.2|12172.2|12232.2|12172.2|12232.2|12172.2|12232.2|12172.2|0
1634737680000|2021-10-20 13:48:00|12234.7|12174.7|12236.7|12176.7|12236.7|12176.7|12234.7|12174.7|4
1634737740000|2021-10-20 13:49:00|12238.3|12178.3|12250.2|12190.2|12250.2|12190.2|12238.3|12178.3|0
1634737790000|2021-10-20 13:49:50|12254.7|12194.7|12254.7|12194.7|12254.7|12194.7|12254.7|12194.7|0
1634737800000|2021-10-20 13:50:00|12251.1|12211.1|12251.1|12211.1|12251.1|12211.1|12251.1|12211.1|0
1634737810000|2021-10-20 13:50:10|12234.8|12210.8|12228.9|12204.9|12234.8|12210.8|12228.9|12204.9|6
1634737820000|2021-10-20 13:50:20|12229.4|12205.4|12231.4|12207.4|12231.4|12207.4|12229.4|12205.4|0
1634737850000|2021-10-20 13:50:50|12237.4|12177.4|12237.4|12177.4|12237.4|12177.4|12237.4|12177.4|0
1634737860000|2021-10-20 13:51:00|12239.4|12179.4|12244.1|12184.1|12244.1|12184.1|12239.4|12179.4|3
1634737870000|2021-10-20 13:51:10|12244.6|12184.6|12244.6|12184.6|12244.6|12184.6|12244.6|12184.6|0
1634737930000|2021-10-20 13:52:10|12242.5|12182.5|12242.5|12182.5|12242.5|12182.5|12242.5|12182.5|0
1634737940000|2021-10-20 13:52:20|12245.6|12185.6|12241.7|12181.7|12245.6|12185.6|12241.7|12181.7|4
1634737970000|2021-10-20 13:52:50|12239.2|12179.2|12239.7|12179.7|12239.7|12179.7|12239.2|12179.2|0
1634737980000|2021-10-20 13:53:00|12241.7|12181.7|12241.7|12181.7|12241.7|12181.7|12241.7|12181.7|0
1634737990000|2021-10-20 13:53:10|12240.7|12180.7|12240.7|12180.7|12240.7|12180.7|12238.7|12178.7|0
1634738010000|2021-10-20 13:53:30|12238.7|12178.7|12238.7|12178.7|12238.7|12178.7|12238.7|12178.7|0
1634738190000|2021-10-20 13:56:30|||||||||4
1634738200000|2021-10-20 13:56:40|12239.2|12179.2|12239.2|12179.2|12239.2|12179.2|12239.2|12179.2|0
1634738220000|2021-10-20 13:57:00|12237.3|12177.3|12238.8|12178.8|12238.8|12178.8|12237.3|12177.3|0
1634738250000|2021-10-20 13:57:30|12242.8|12182.8|12242.8|12182.8|12242.8|12182.8|12242.8|12182.8|0
1634738320000|2021-10-20 13:58:40|12238.8|12178.8|12238.8|12178.8|12238.8|12178.8|12238.8|12178.8|0
1634738430000|2021-10-20 14:00:30|12235.3|12175.3|12235.3|12175.3|12235.3|12175.3|12235.3|12175.3|1
1634738450000|2021-10-20 14:00:50|12235.8|12175.8|12235.8|12175.8|12235.8|12175.8|12235.8|12175.8|4
1634738460000|2021-10-20 14:01:00|12233.8|12173.8|12233.3|12173.3|12233.8|12173.8|12233.3|12173.3|0
1634738710000|2021-10-20 14:05:10|12226.7|12166.7|12229.2|12169.2|12229.2|12169.2|12226.7|12166.7|7
1634738810000|2021-10-20 14:06:50|12229.7|12169.7|12229.7|12169.7|12229.7|12169.7|12229.7|12169.7|0
1634738900000|2021-10-20 14:08:20|12229.2|12169.2|12229.7|12169.7|12229.7|12169.7|12229.2|12169.2|0
1634739020000|2021-10-20 14:10:20|12230.7|12170.7|12234.7|12174.7|12234.7|12174.7|12230.7|12170.7|0
1634739080000|2021-10-20 14:11:20|12244.2|12184.2|12246.7|12186.7|12246.7|12186.7|12244.2|12184.2|0
1634739090000|2021-10-20 14:11:30|12246.2|12186.2|12246.7|12186.7|12246.7|12186.7|12246.2|12186.2|0
1634739130000|2021-10-20 14:12:10|12244.6|12184.6|12244.6|12184.6|12244.6|12184.6|12244.6|12184.6|0
1634739210000|2021-10-20 14:13:30|12243.6|12183.6|12237.1|12177.1|12243.6|12183.6|12237.1|12177.1|0
1634739240000|2021-10-20 14:14:00|12237.6|12177.6|12242.1|12182.1|12242.1|12182.1|12237.6|12177.6|0
1634739260000|2021-10-20 14:14:20|12241.6|12181.6|12239.6|12179.6|12241.6|12181.6|12239.6|12179.6|0
1634739270000|2021-10-20 14:14:30|12238.1|12178.1|12233.7|12193.7|12242.1|12193.7|12233.7|12178.1|0
1634739280000|2021-10-20 14:14:40|12239.6|12199.6|12239.6|12199.6|12239.6|12199.6|12239.6|12199.6|0
1634739340000|2021-10-20 14:15:40|12232.6|12208.6|12236.6|12212.6|12236.6|12212.6|12232.6|12208.6|0
1634739350000|2021-10-20 14:15:50|12242.5|12202.5|12242.5|12202.5|12242.5|12202.5|12242.5|12202.5|1
1634739360000|2021-10-20 14:16:00|12238.6|12198.6|12239.1|12199.1|12239.1|12199.1|12238.6|12198.6|1
1634739370000|2021-10-20 14:16:10|12236.1|12212.1|12236.1|12212.1|12236.1|12212.1|12236.1|12212.1|0
1634739390000|2021-10-20 14:16:30|12238.1|12214.1|12238.1|12214.1|12238.1|12214.1|12238.1|12214.1|0
1634739410000|2021-10-20 14:16:50|12241.1|12201.1|12241.1|12201.1|12241.1|12201.1|12241.1|12201.1|0
1634739630000|2021-10-20 14:20:30|12239.1|12199.1|12239.1|12199.1|12239.1|12199.1|12239.1|12199.1|0
1634739670000|2021-10-20 14:21:10|12237.1|12197.1|12237.1|12197.1|12237.1|12197.1|12237.1|12197.1|0
1634739680000|2021-10-20 14:21:20|12235.1|12175.1|12235.1|12175.1|12235.1|12175.1|12235.1|12175.1|0
1634739700000|2021-10-20 14:21:40|12231.2|12171.2|12231.2|12171.2|12231.2|12171.2|12231.2|12171.2|0
1634739710000|2021-10-20 14:21:50|12231.7|12171.7|12231.7|12171.7|12231.7|12171.7|12231.7|12171.7|0
1634739780000|2021-10-20 14:23:00|12229.7|12169.7|12229.7|12169.7|12229.7|12169.7|12229.7|12169.7|0
1634740040000|2021-10-20 14:27:20|||||||||1
1634740220000|2021-10-20 14:30:20|12230.2|12170.2|12238.7|12178.7|12238.7|12191.2|12229.2|12170.2|0
1634740270000|2021-10-20 14:31:10|12233.2|12193.2|12356.8|12296.8|12356.8|12296.8|12233.2|12193.2|7
1634740290000|2021-10-20 14:31:30|12386.5|12326.5|12386.5|12326.5|12386.5|12326.5|12386.5|12326.5|0
1634740310000|2021-10-20 14:31:50|12414.6|12354.6|12414.6|12354.6|12414.6|12354.6|12414.6|12354.6|0
1634740320000|2021-10-20 14:32:00|12412.1|12352.1|12412.1|12352.1|12412.1|12352.1|12412.1|12352.1|0
1634740330000|2021-10-20 14:32:10|12402.1|12342.1|12402.1|12342.1|12402.1|12342.1|12402.1|12342.1|0
1634740480000|2021-10-20 14:34:40|12404.1|12344.1|12404.1|12344.1|12404.1|12344.1|12404.1|12344.1|0
1634740490000|2021-10-20 14:34:50|12382.7|12322.7|12402.1|12342.1|12402.1|12342.1|12365.7|12305.7|0
1634740510000|2021-10-20 14:35:10|12379.7|12319.7|12408|12348|12408|12348|12367.7|12307.7|1
1634740530000|2021-10-20 14:35:30|12406|12346|12398.6|12338.6|12406|12346|12389.6|12329.6|0
1634740570000|2021-10-20 14:36:10|12398.1|12338.1|12393.6|12333.6|12398.1|12338.1|12343.2|12293.7|0
1634740580000|2021-10-20 14:36:20|12384.6|12324.6|12359.2|12299.2|12384.6|12324.6|12359.2|12299.2|0
1634740590000|2021-10-20 14:36:30|12356.7|12296.7|12338.1|12278.1|12356.7|12301.2|12338.1|12278.1|1
1634740600000|2021-10-20 14:36:40|12336.1|12276.1|12334.1|12274.1|12336.1|12276.1|12328.6|12268.6|0
1634740620000|2021-10-20 14:37:00|12332.1|12272.1|12332.1|12272.1|12332.1|12272.1|12332.1|12272.1|0
1634740630000|2021-10-20 14:37:10|12328.2|12268.2|12326.6|12266.6|12328.2|12268.2|12326.1|12266.1|0
1634740640000|2021-10-20 14:37:20|12326.1|12266.1|12326.1|12266.1|12326.1|12266.1|12326.1|12266.1|0
1634740900000|2021-10-20 14:41:40|12327.7|12267.7|12335.6|12275.6|12335.6|12275.6|12327.7|12267.7|0
1634740910000|2021-10-20 14:41:50|12333.1|12273.1|12332.6|12272.6|12333.1|12273.1|12332.6|12272.6|0
1634740920000|2021-10-20 14:42:00|12330.6|12270.6|12330.6|12270.6|12330.6|12270.6|12330.6|12270.6|0
1634740960000|2021-10-20 14:42:40|12344|12284|12340|12280|12344|12284|12340|12280|0
1634740980000|2021-10-20 14:43:00|12342.6|12282.6|12354.5|12294.5|12354.5|12294.5|12342.6|12282.6|0
1634741110000|2021-10-20 14:45:10|12347|12307|12347|12307|12347|12307|12347|12307|0
1634741380000|2021-10-20 14:49:40|12344.6|12284.6|12349.5|12289.5|12349.5|12289.5|12344.6|12284.6|0
1634741400000|2021-10-20 14:50:00|12347.5|12287.5|12345|12285|12347.5|12287.5|12345|12285|0
1634741410000|2021-10-20 14:50:10|12338|12278|12338|12278|12338|12278|12338|12278|0
1634741460000|2021-10-20 14:51:00|12342.5|12282.5|12342.5|12282.5|12342.5|12282.5|12342.5|12282.5|0
1634741470000|2021-10-20 14:51:10|12347|12287|12347.5|12287.5|12347.5|12287.5|12347|12287|0
1634741480000|2021-10-20 14:51:20|12349.5|12289.5|12347|12307|12354.5|12307|12347|12289.5|1
1634741500000|2021-10-20 14:51:40|12356.5|12296.5|12354.5|12294.5|12356.5|12307|12347|12294.5|0
1634741510000|2021-10-20 14:51:50|12346.1|12286.1|12346.1|12286.1|12346.1|12286.1|12346.1|12286.1|0
1634741520000|2021-10-20 14:52:00|12344.1|12284.1|12339.6|12279.6|12344.1|12284.1|12339.6|12279.6|0
1634741530000|2021-10-20 14:52:10|12341.6|12281.6|12339.6|12279.6|12341.6|12281.6|12339.6|12279.6|0
1634741540000|2021-10-20 14:52:20|12340.1|12280.1|12342.1|12282.1|12342.1|12282.1|12339.6|12279.6|0
1634741600000|2021-10-20 14:53:20|12337.1|12297.1|12346.1|12286.1|12346.1|12297.1|12337.1|12286.1|0
1634741610000|2021-10-20 14:53:30|12342.1|12282.1|12342.1|12282.1|12342.1|12282.1|12342.1|12282.1|0
1634741750000|2021-10-20 14:55:50|12342.6|12282.6|12342.6|12282.6|12342.6|12282.6|12342.6|12282.6|0
1634741900000|2021-10-20 14:58:20|12333.1|12293.1|12333.1|12293.1|12333.1|12293.1|12333.1|12293.1|0
1634741960000|2021-10-20 14:59:20||12273.1||12273.1||12273.1||12273.1|0
1634742000000|2021-10-20 15:00:00|12334.7|12274.7|12334.7|12274.7|12334.7|12274.7|12334.7|12274.7|0
1634742010000|2021-10-20 15:00:10|12340.6|12280.6|12340.6|12280.6|12340.6|12280.6|12340.6|12280.6|0
1634742050000|2021-10-20 15:00:50|12339.1|12279.1|12333.1|12273.1|12339.1|12279.1|12333.1|12273.1|0
1634742130000|2021-10-20 15:02:10|12330|12270|12318.1|12258.1|12330|12270|12318.1|12258.1|1
1634742140000|2021-10-20 15:02:20|12320.6|12260.6|12310.2|12250.2|12320.6|12260.6|12310.2|12250.2|0
1634742170000|2021-10-20 15:02:50|12306.6|12246.6|12290.2|12230.2|12306.6|12246.6|12290.2|12230.2|0
1634742210000|2021-10-20 15:03:30|12289.7|12229.7|12289.7|12229.7|12289.7|12229.7|12289.7|12229.7|0
1634742370000|2021-10-20 15:06:10|12289.2|12229.2|12287.2|12227.2|12289.2|12229.2|12287.2|12227.2|0
1634742540000|2021-10-20 15:09:00|||||||||1
1634742670000|2021-10-20 15:11:10|12287.7|12227.7|12289.7|12229.7|12289.7|12229.7|12287.7|12227.7|0
1634742730000|2021-10-20 15:12:10|||||||||1
1634742760000|2021-10-20 15:12:40|12289.2|12229.2|12287.2|12227.2|12289.2|12229.2|12287.2|12227.2|0
1634742780000|2021-10-20 15:13:00|12287.7|12227.7|12287.7|12227.7|12287.7|12227.7|12287.7|12227.7|0
1634742790000|2021-10-20 15:13:10|12287.2|12227.2|12287.2|12227.2|12287.2|12227.2|12287.2|12227.2|0
1634742820000|2021-10-20 15:13:40|12286.7|12226.7|12286.7|12226.7|12286.7|12226.7|12286.7|12226.7|0
1634742850000|2021-10-20 15:14:10|12277.2|12237.2|12277.2|12237.2|12277.2|12237.2|12277.2|12237.2|0
1634742910000|2021-10-20 15:15:10|||||||||1
1634742930000|2021-10-20 15:15:30|12275.2|12235.2|12275.2|12235.2|12275.2|12235.2|12275.2|12235.2|0
1634742960000|2021-10-20 15:16:00|12273.2|12233.2|12273.2|12233.2|12273.2|12233.2|12273.2|12233.2|0
1634743060000|2021-10-20 15:17:40|12284.2|12224.2|12284.2|12224.2|12284.2|12224.2|12284.2|12224.2|0
1634743080000|2021-10-20 15:18:00|12275.7|12235.7|12275.7|12235.7|12275.7|12235.7|12275.7|12235.7|0
1634743090000|2021-10-20 15:18:10|||||||||1
1634743180000|2021-10-20 15:19:40|12271.8|12231.8|12271.8|12231.8|12271.8|12231.8|12271.8|12231.8|0
1634743270000|2021-10-20 15:21:10|||||||||1
1634743410000|2021-10-20 15:23:30|12264.3|12240.3|12266.3|12242.3|12266.3|12242.3|12264.3|12240.3|0
1634743420000|2021-10-20 15:23:40|12276.3|12252.3|12276.3|12252.3|12276.3|12252.3|12276.3|12252.3|6
1634743450000|2021-10-20 15:24:10|12274.4|12250.4|12274.4|12250.4|12274.4|12250.4|12274.4|12250.4|0
1634743460000|2021-10-20 15:24:20|12282.9|12242.9|12280.9|12240.9|12282.9|12242.9|12280.9|12240.9|1
1634743640000|2021-10-20 15:27:20|||||||||1
1634743710000|2021-10-20 15:28:30|12278.9|12238.9|12278.9|12238.9|12278.9|12238.9|12278.9|12238.9|0
1634743720000|2021-10-20 15:28:40|12276.9|12236.9|12276.9|12236.9|12276.9|12236.9|12276.9|12236.9|0
1634743740000|2021-10-20 15:29:00|12280.9|12240.9|12280.9|12240.9|12280.9|12240.9|12280.9|12240.9|0
1634743820000|2021-10-20 15:30:20|12276.9|12236.9|12276.9|12236.9|12276.9|12236.9|12276.9|12236.9|1
1634743940000|2021-10-20 15:32:20|12289.9|12229.9|12279.4|12239.4|12289.9|12239.4|12279.4|12229.9|2
1634743950000|2021-10-20 15:32:30|12281.4|12241.4|12281.4|12241.4|12281.4|12241.4|12281.4|12241.4|0
1634743960000|2021-10-20 15:32:40|12291.9|12231.9|12291.9|12231.9|12291.9|12231.9|12291.9|12231.9|1
1634743980000|2021-10-20 15:33:00|12293.9|12233.9|12293.9|12233.9|12293.9|12233.9|12293.9|12233.9|0
1634744000000|2021-10-20 15:33:20|12295.9|12235.9|12295.9|12235.9|12295.9|12235.9|12295.9|12235.9|1
1634744010000|2021-10-20 15:33:30|12293.9|12233.9|12293.9|12233.9|12293.9|12233.9|12293.9|12233.9|0
1634744060000|2021-10-20 15:34:20|12268.4|12244.4|12268.4|12244.4|12268.4|12244.4|12268.4|12244.4|0
1634744070000|2021-10-20 15:34:30|12262.5|12238.5|12262.5|12238.5|12262.5|12238.5|12262.5|12238.5|0
1634744080000|2021-10-20 15:34:40|12264.4|12240.4|12264.4|12240.4|12264.4|12240.4|12264.4|12240.4|0
1634744100000|2021-10-20 15:35:00|12262.5|12238.5|12262.5|12238.5|12262.5|12238.5|12262.5|12238.5|0
1634744110000|2021-10-20 15:35:10|12275.4|12251.4|12273.4|12249.4|12275.4|12251.4|12271.4|12247.4|0
1634744130000|2021-10-20 15:35:30|12271.4|12247.4|12277.5|12253.5|12277.5|12253.5|12271.4|12247.4|1
1634744140000|2021-10-20 15:35:40|12278|12254|12277.5|12253.5|12280|12256|12277.5|12253.5|0
1634744150000|2021-10-20 15:35:50|12283.4|12243.4|12279.9|12239.9|12283.4|12243.4|12278|12238|1
1634744160000|2021-10-20 15:36:00|12280|12240|12281.9|12241.9|12281.9|12252.4|12276.4|12240|0
1634744170000|2021-10-20 15:36:10|12276.4|12252.4|12283.9|12243.9|12283.9|12252.4|12274.5|12241.9|0
1634744180000|2021-10-20 15:36:20|12288|12228|12288|12228|12288|12228|12288|12228|1
1634744200000|2021-10-20 15:36:40|12286|12226|12286|12226|12286|12226|12286|12226|0
1634744230000|2021-10-20 15:37:10|12290|12230|12290|12230|12290|12230|12290|12230|0
1634744370000|2021-10-20 15:39:30|||||||||1
1634744550000|2021-10-20 15:42:30|||||||||1
1634744580000|2021-10-20 15:43:00|12271.5|12231.5|12275.5|12235.5|12284|12235.5|12271.5|12224|0
1634744590000|2021-10-20 15:43:10|12271.5|12231.5|12271.5|12231.5|12271.5|12231.5|12271.5|12231.5|0
1634744690000|2021-10-20 15:44:50|12261.4|12237.4|12258.9|12198.9|12267.4|12237.4|12253|12195|8
1634744700000|2021-10-20 15:45:00|12255|12195|12255|12195|12255|12195|12255|12195|0
1634744730000|2021-10-20 15:45:30|12256.5|12196.5|12270|12210|12270|12210|12256.5|12196.5|1
1634744740000|2021-10-20 15:45:40|12260.5|12220.5|12260.5|12220.5|12260.5|12220.5|12260.5|12220.5|0
1634744760000|2021-10-20 15:46:00|12262.5|12222.5|12262.5|12222.5|12262.5|12222.5|12262.5|12222.5|0
1634744880000|2021-10-20 15:48:00|12273|12213|12273|12213|12273|12213|12273|12213|0
1634744910000|2021-10-20 15:48:30|||||||||1
1634744980000|2021-10-20 15:49:40|12251.9|12227.9|12245.4|12221.4|12251.9|12227.9|12245.4|12221.4|0
1634745000000|2021-10-20 15:50:00|12252.9|12212.9|12250.9|12210.9|12252.9|12212.9|12250.9|12210.9|0
1634745040000|2021-10-20 15:50:40|12262.5|12202.5|12265.5|12205.5|12265.5|12205.5|12262.5|12202.5|2
1634745060000|2021-10-20 15:51:00|12267.5|12207.5|12268.5|12208.5|12268.5|12208.5|12267.5|12207.5|0
1634745100000|2021-10-20 15:51:40|12268|12208|12268|12208|12268|12208|12268|12208|0
1634745110000|2021-10-20 15:51:50|12278.4|12218.4|12278.4|12218.4|12278.4|12218.4|12278.4|12218.4|0
1634745180000|2021-10-20 15:53:00|12278.9|12218.9|12280.4|12220.4|12280.4|12220.4|12278.9|12218.9|3
1634745190000|2021-10-20 15:53:10|12278.4|12218.4|12278.4|12218.4|12278.4|12218.4|12278.4|12218.4|0
1634745210000|2021-10-20 15:53:30|12282.4|12222.4|12280.9|12220.9|12282.4|12222.4|12280.9|12220.9|3
1634745220000|2021-10-20 15:53:40|12288.4|12228.4|12288.4|12228.4|12288.4|12228.4|12288.4|12228.4|1
1634745240000|2021-10-20 15:54:00|12285.9|12225.9|12286.4|12226.4|12286.4|12226.4|12285.9|12225.9|2
1634745250000|2021-10-20 15:54:10|12288.4|12228.4|12288.4|12228.4|12288.4|12228.4|12288.4|12228.4|0
1634745290000|2021-10-20 15:54:50|12285.9|12225.9|12285.9|12225.9|12285.9|12225.9|12285.9|12225.9|0
1634745330000|2021-10-20 15:55:30|12295.4|12235.4|12295.4|12235.4|12295.4|12235.4|12295.4|12235.4|1
1634745340000|2021-10-20 15:55:40|12305.9|12245.9|12305.9|12245.9|12305.9|12245.9|12305.9|12245.9|0
1634745440000|2021-10-20 15:57:20|12302.8|12242.8|12285.9|12225.9|12302.8|12242.8|12285.9|12225.9|0
1634745470000|2021-10-20 15:57:50|12284.8|12224.8|12281.8|12221.8|12284.8|12224.8|12281.8|12221.8|2
1634745480000|2021-10-20 15:58:00|12277.9|12217.9|12277.9|12217.9|12277.9|12217.9|12277.9|12217.9|0
1634745500000|2021-10-20 15:58:20|12278.4|12218.4|12278.4|12218.4|12278.4|12218.4|12278.4|12218.4|0
1634745510000|2021-10-20 15:58:30|12278.9|12218.9|12278.9|12218.9|12278.9|12218.9|12278.9|12218.9|0
1634745540000|2021-10-20 15:59:00|12277.9|12217.9|12275.9|12215.9|12277.9|12217.9|12275.9|12215.9|0
1634745570000|2021-10-20 15:59:30|12276.4|12216.4|12280.9|12220.9|12283.4|12223.4|12276.4|12216.4|0
1634745680000|2021-10-20 16:01:20|12285|12225|12287|12227|12287|12227|12285|12225|0
1634745720000|2021-10-20 16:02:00|12283|12223|12280.5|12220.5|12283|12223|12280.5|12220.5|1
1634745730000|2021-10-20 16:02:10|12277.4|12217.4|12285.4|12225.4|12285.4|12225.4|12277.4|12217.4|8
1634745740000|2021-10-20 16:02:20|12287.9|12227.9|12288.4|12228.4|12288.4|12228.4|12287.9|12227.9|0
1634745760000|2021-10-20 16:02:40|12289|12229|12296|12236|12296|12236|12289|12229|0
1634745780000|2021-10-20 16:03:00|12294.5|12234.5|12287.5|12247.5|12294.5|12247.5|12285.6|12234|3
1634745800000|2021-10-20 16:03:20|12294.5|12234.5|12298.1|12238.1|12298.1|12238.1|12294.5|12234.5|2
1634745820000|2021-10-20 16:03:40|12311|12251|12311|12251|12311|12251|12311|12251|3
1634745830000|2021-10-20 16:03:50|12315.6|12255.6|12315.6|12255.6|12316.1|12256.1|12313.1|12253.1|0
1634745840000|2021-10-20 16:04:00|12312|12252|12312|12252|12312|12252|12312|12252|1
1634745870000|2021-10-20 16:04:30|12311.5|12251.5|12289.5|12229.5|12311.5|12251.5|12289.5|12229.5|0
1634745880000|2021-10-20 16:04:40|12288.5|12228.5|12311.5|12251.5|12311.5|12251.5|12284.5|12224.5|0
1634745950000|2021-10-20 16:05:50|12316|12256|12318.5|12258.5|12318.5|12258.5|12316|12256|3
1634745960000|2021-10-20 16:06:00|12319|12259|12323|12263|12323|12263|12319|12259|0
1634745970000|2021-10-20 16:06:10|12320.5|12260.5|12318.5|12258.5|12320.5|12260.5|12318.5|12258.5|0
1634746010000|2021-10-20 16:06:50|12311.5|12251.5|12316.5|12256.5|12316.5|12256.5|12311.5|12251.5|3
1634746020000|2021-10-20 16:07:00|12306.5|12246.5|12316.5|12256.5|12320.9|12260.9|12306.5|12246.5|0
1634746030000|2021-10-20 16:07:10|12315.9|12255.9|12309.5|12249.5|12315.9|12255.9|12309.5|12249.5|0
1634746070000|2021-10-20 16:07:50|12307|12247|12306.5|12246.5|12314|12254|12299.5|12239.5|4
1634746080000|2021-10-20 16:08:00|12302|12242|12309|12249|12311.5|12251.5|12302|12242|0
1634746090000|2021-10-20 16:08:10|12308.4|12248.4|12306.5|12246.5|12318.4|12258.4|12302|12242|0
1634746100000|2021-10-20 16:08:20|12304|12244|12306.5|12246.5|12306.5|12246.5|12304|12244|0
1634746150000|2021-10-20 16:09:10|12307|12247|12297|12237|12307|12247|12295.4|12235.4|4
1634746170000|2021-10-20 16:09:30|12299|12239|12299|12239|12299|12239|12299|12239|0
1634746210000|2021-10-20 16:10:10|12298.4|12238.4|12302.9|12242.9|12302.9|12242.9|12298.4|12238.4|0
1634746220000|2021-10-20 16:10:20|12305.4|12245.4|12305.9|12245.9|12320.9|12260.9|12300.9|12240.9|0
1634746230000|2021-10-20 16:10:30|12307.9|12247.9|12307.9|12247.9|12307.9|12247.9|12307.9|12247.9|0
1634746270000|2021-10-20 16:11:10|12305.4|12245.4|12298.5|12238.5|12305.4|12245.4|12298.5|12238.5|0
1634746280000|2021-10-20 16:11:20|12302.9|12242.9|12305.4|12245.4|12305.4|12245.4|12302.9|12242.9|0
1634746310000|2021-10-20 16:11:50|12307.9|12247.9|12307.9|12247.9|12307.9|12247.9|12307.9|12247.9|0
1634746630000|2021-10-20 16:17:10|12302.4|12242.4|12302.4|12242.4|12302.4|12242.4|12302.4|12242.4|2
1634746640000|2021-10-20 16:17:20|12297.4|12237.4|12300.4|12240.4|12300.4|12240.4|12297.4|12237.4|0
1634746660000|2021-10-20 16:17:40|12302.9|12242.9|12302.9|12242.9|12302.9|12242.9|12302.9|12242.9|0
1634746750000|2021-10-20 16:19:10|12301.4|12241.4|12299.9|12239.9|12301.4|12241.4|12299.9|12239.9|0
1634746890000|2021-10-20 16:21:30|12295.9|12235.9|12290.9|12230.9|12295.9|12235.9|12290.9|12230.9|0
1634746900000|2021-10-20 16:21:40|12291.4|12231.4|12288.9|12228.9|12291.4|12231.4|12288.9|12228.9|0
1634746930000|2021-10-20 16:22:10|12282.9|12222.9|12270.5|12210.5|12282.9|12222.9|12270.5|12210.5|0
1634746940000|2021-10-20 16:22:20|12269.9|12209.9|12270.5|12210.5|12270.5|12210.5|12269.9|12209.9|0
1634746950000|2021-10-20 16:22:30|12272.4|12212.4|12287.4|12227.4|12287.4|12227.4|12272.4|12212.4|0
1634746960000|2021-10-20 16:22:40|12282.9|12222.9|12278.9|12218.9|12282.9|12222.9|12278.9|12218.9|2
1634746970000|2021-10-20 16:22:50|12279.4|12219.4|12282.9|12222.9|12283.4|12223.4|12279.4|12219.4|0
1634746980000|2021-10-20 16:23:00|12278.9|12218.9|12272.4|12212.4|12278.9|12218.9|12272.4|12212.4|0
1634747010000|2021-10-20 16:23:30|12269.9|12209.9|12239.4|12199.4|12269.9|12209.9|12239.4|12192.4|0
1634747080000|2021-10-20 16:24:40|12248.9|12188.9|12246.9|12186.9|12248.9|12188.9|12246.9|12186.9|0
1634747100000|2021-10-20 16:25:00|||||||||1
1634747110000|2021-10-20 16:25:10|12244.4|12184.4|12242.9|12182.9|12244.4|12184.4|12242.4|12182.4|0
1634747120000|2021-10-20 16:25:20|12242.4|12182.4|12242.4|12182.4|12242.4|12182.4|12242.4|12182.4|0
1634747160000|2021-10-20 16:26:00|12233.4|12193.4|12246.4|12186.4|12246.4|12193.4|12233.4|12186.4|0
1634747170000|2021-10-20 16:26:10|12240.4|12180.4|12240.4|12180.4|12240.4|12180.4|12240.4|12180.4|0
1634747280000|2021-10-20 16:28:00|||||||||1
1634747290000|2021-10-20 16:28:10|12240.9|12180.9|12240.9|12180.9|12240.9|12180.9|12240.9|12180.9|0
1634747330000|2021-10-20 16:28:50|12238.4|12178.4|12239.9|12179.9|12242.4|12182.4|12237.9|12177.9|2
1634747350000|2021-10-20 16:29:10|12240.4|12180.4|12242.4|12182.4|12242.4|12182.4|12239.9|12179.9|0
1634747380000|2021-10-20 16:29:40|12239.9|12179.9|12241.9|12181.9|12245.8|12185.8|12239.9|12179.9|0
1634747390000|2021-10-20 16:29:50|12246.4|12186.4|12248.3|12188.3|12248.3|12188.3|12243.9|12183.9|0
1634747400000|2021-10-20 16:30:00|12239.4|12199.4|12239.4|12199.4|12239.4|12199.4|12239.4|12199.4|0
1634747410000|2021-10-20 16:30:10|12243.9|12183.9|12243.9|12183.9|12247.8|12187.8|12239.9|12179.9|1
1634747420000|2021-10-20 16:30:20|12242.4|12182.4|12244.4|12184.4|12244.4|12184.4|12242.4|12182.4|0
1634747430000|2021-10-20 16:30:30|12242.9|12182.9|12246.4|12186.4|12246.4|12197.9|12237.9|12179.9|0
1634747440000|2021-10-20 16:30:40|12243.9|12203.9|12245.8|12185.8|12245.8|12205.8|12235.4|12175.4|0
1634747450000|2021-10-20 16:30:50|12236.4|12196.4|12240.8|12200.8|12240.8|12200.8|12236.4|12196.4|0
1634747460000|2021-10-20 16:31:00|12240.3|12200.3|12238.3|12198.3|12240.3|12200.3|12238.3|12198.3|0
1634747470000|2021-10-20 16:31:10|12234.4|12194.4|12234.4|12194.4|12234.4|12194.4|12234.4|12194.4|0
1634747500000|2021-10-20 16:31:40|12238.3|12198.3|12238.3|12198.3|12238.3|12198.3|12238.3|12198.3|0
1634747510000|2021-10-20 16:31:50|12238.9|12198.9|12240.8|12200.8|12240.8|12200.8|12238.9|12198.9|0
1634747540000|2021-10-20 16:32:20|12240.9|12200.9|12238.4|12198.4|12240.9|12200.9|12238.4|12198.4|2
1634747560000|2021-10-20 16:32:40|12240.9|12200.9|12240.9|12200.9|12240.9|12200.9|12240.9|12200.9|0
1634747660000|2021-10-20 16:34:20|12242.8|12182.8|12243.4|12183.4|12243.4|12183.4|12242.8|12182.8|1
1634747670000|2021-10-20 16:34:30|12247.3|12187.3|12247.3|12187.3|12247.3|12187.3|12247.3|12187.3|0
1634747710000|2021-10-20 16:35:10|12244.8|12184.8|12240.9|12180.9|12245.3|12185.3|12240.9|12180.9|0
1634747730000|2021-10-20 16:35:30|12238.9|12178.9|12238.9|12178.9|12238.9|12178.9|12238.9|12178.9|0
1634747740000|2021-10-20 16:35:40|12236.9|12176.9|12236.9|12176.9|12236.9|12176.9|12236.9|12176.9|0
1634747770000|2021-10-20 16:36:10|12238.9|12178.9|12238.9|12178.9|12238.9|12178.9|12238.9|12178.9|0
1634747790000|2021-10-20 16:36:30|12236.9|12176.9|12236.9|12176.9|12236.9|12176.9|12236.9|12176.9|0
1634747800000|2021-10-20 16:36:40|12238.9|12178.9|12238.9|12178.9|12238.9|12178.9|12238.9|12178.9|0
1634747940000|2021-10-20 16:39:00|12236.9|12176.9|12236.9|12176.9|12236.9|12176.9|12236.9|12176.9|0
1634747950000|2021-10-20 16:39:10|12238.9|12178.9|12238.9|12178.9|12238.9|12178.9|12238.9|12178.9|0
1634747980000|2021-10-20 16:39:40|12233.4|12209.4|12236.9|12176.9|12236.9|12209.4|12233.4|12176.9|0
1634747990000|2021-10-20 16:39:50|12238.9|12198.9|12236.9|12176.9|12246.8|12198.9|12236.9|12176.9|0
1634748000000|2021-10-20 16:40:00|12238.9|12178.9|12246.8|12186.8|12246.8|12190.9|12230.9|12178.9|0
1634748010000|2021-10-20 16:40:10|12238.9|12178.9|12238.9|12178.9|12238.9|12178.9|12238.9|12178.9|0
1634748060000|2021-10-20 16:41:00|12238.4|12178.4|12238.4|12178.4|12238.4|12178.4|12238.4|12178.4|0
1634748080000|2021-10-20 16:41:20|12238.9|12178.9|12243.4|12183.4|12243.4|12183.4|12238.9|12178.9|0
1634748450000|2021-10-20 16:47:30|12245.9|12185.9|12236.4|12196.4|12245.9|12196.4|12236.4|12185.9|0
1634748460000|2021-10-20 16:47:40|12234.4|12194.4|12234.4|12194.4|12234.4|12194.4|12234.4|12194.4|0
1634748470000|2021-10-20 16:47:50|12240.9|12200.9|12238.4|12198.4|12240.9|12200.9|12238.4|12198.4|0
1634748490000|2021-10-20 16:48:10|12248.8|12208.8|12248.8|12208.8|12248.8|12208.8|12248.8|12208.8|0
1634748660000|2021-10-20 16:51:00|12246.8|12206.8|12246.8|12206.8|12246.8|12206.8|12246.8|12206.8|0
1634748760000|2021-10-20 16:52:40|12244.3|12204.3|12242.4|12202.4|12244.3|12204.3|12242.4|12202.4|0
1634748830000|2021-10-20 16:53:50|12241.3|12217.3|12241.3|12217.3|12241.3|12217.3|12241.3|12217.3|0
1634748850000|2021-10-20 16:54:10|12243.3|12219.3|12243.3|12219.3|12243.3|12219.3|12243.3|12219.3|0
1634748980000|2021-10-20 16:56:20|12248.3|12224.3|12248.3|12224.3|12248.3|12224.3|12248.3|12224.3|0
1634749010000|2021-10-20 16:56:50|12250.8|12226.8|12250.8|12210.8|12250.8|12226.8|12250.8|12210.8|3
1634749020000|2021-10-20 16:57:00|12250.3|12226.3|12254.8|12214.8|12254.8|12226.3|12243.9|12210.8|0
1634749030000|2021-10-20 16:57:10|12250.8|12210.8|12250.8|12210.8|12250.8|12210.8|12250.8|12210.8|0
1634749040000|2021-10-20 16:57:20|12264.4|12204.4|12264.4|12204.4|12264.4|12204.4|12264.4|12204.4|1
1634749070000|2021-10-20 16:57:50|12269.4|12209.4|12269.4|12209.4|12269.4|12209.4|12269.4|12209.4|0
1634749090000|2021-10-20 16:58:10|12270.9|12210.9|12279.4|12219.4|12279.4|12219.4|12270.9|12210.9|0
1634749130000|2021-10-20 16:58:50|12279.9|12219.9|12279.9|12219.9|12279.9|12219.9|12279.9|12219.9|0
1634749230000|2021-10-20 17:00:30|12282.4|12222.4|12284.4|12224.4|12284.4|12224.4|12282.4|12222.4|0
1634749250000|2021-10-20 17:00:50|12290.9|12230.9|12292.9|12232.9|12292.9|12232.9|12290.9|12230.9|0
1634749320000|2021-10-20 17:02:00|12287.9|12247.9|12287.9|12247.9|12287.9|12247.9|12287.9|12247.9|0
1634749350000|2021-10-20 17:02:30|||||||||3
1634749380000|2021-10-20 17:03:00|12291.9|12251.9|12291.9|12251.9|12291.9|12251.9|12291.9|12251.9|0
1634749490000|2021-10-20 17:04:50|12280.8|12256.8|12264.8|12240.8|12280.8|12256.8|12264.8|12240.8|1
1634749500000|2021-10-20 17:05:00|12256.9|12232.9|12281|12221|12281|12232.9|12256.9|12221|2
1634749510000|2021-10-20 17:05:10|12278.5|12218.5|12277.9|12217.9|12278.5|12218.5|12277.9|12217.9|0
1634749560000|2021-10-20 17:06:00|12279.9|12219.9|12279.9|12219.9|12279.9|12219.9|12279.9|12219.9|0
1634749710000|2021-10-20 17:08:30|12278|12218|12278|12218|12278|12218|12278|12218|0
1634749960000|2021-10-20 17:12:40|12276|12216|12276|12216|12276|12216|12276|12216|0
1634750010000|2021-10-20 17:13:30|12276.5|12216.5|12276|12216|12276.5|12216.5|12276|12216|0
1634750160000|2021-10-20 17:16:00|12278|12218|12278|12218|12278|12218|12278|12218|0
1634750430000|2021-10-20 17:20:30|12281.9|12221.9|12275.5|12235.5|12284.4|12235.5|12275.5|12221.9|0
1634750440000|2021-10-20 17:20:40|12277.5|12237.5|12277.5|12237.5|12277.5|12237.5|12277.5|12237.5|0
1634750460000|2021-10-20 17:21:00|12273.5|12233.5|12279|12219|12279|12233.5|12273.5|12219|0
1634750470000|2021-10-20 17:21:10|12278|12218|12278|12218|12278|12218|12278|12218|0
1634750490000|2021-10-20 17:21:30|12266.4|12226.4|12266.4|12226.4|12266.4|12226.4|12266.4|12226.4|0
1634750500000|2021-10-20 17:21:40|12252.5|12212.5|12252.5|12212.5|12252.5|12212.5|12252.5|12212.5|0
1634750520000|2021-10-20 17:22:00|12256.5|12216.5|12256.5|12216.5|12256.5|12216.5|12256.5|12216.5|0
1634750530000|2021-10-20 17:22:10|12254.5|12214.5|12254.5|12214.5|12254.5|12214.5|12254.5|12214.5|0
1634750550000|2021-10-20 17:22:30|12252.5|12212.5|12252.5|12212.5|12252.5|12212.5|12252.5|12212.5|0
1634750620000|2021-10-20 17:23:40|12254.5|12214.5|12254.5|12214.5|12254.5|12214.5|12254.5|12214.5|0
1634750640000|2021-10-20 17:24:00|12252.5|12212.5|12252.5|12212.5|12252.5|12212.5|12252.5|12212.5|0
1634750680000|2021-10-20 17:24:40|12254.6|12214.6|12254.6|12214.6|12254.6|12214.6|12254.6|12214.6|1
1634750710000|2021-10-20 17:25:10|12265.1|12205.1|12265.1|12205.1|12265.1|12205.1|12265.1|12205.1|0
1634750730000|2021-10-20 17:25:30|12255.6|12215.6|12255.6|12215.6|12255.6|12215.6|12255.6|12215.6|0
1634750800000|2021-10-20 17:26:40|||||||||3
1634750850000|2021-10-20 17:27:30|12258.1|12218.1|12257.6|12217.6|12258.1|12218.1|12257.6|12217.6|0
1634750860000|2021-10-20 17:27:40|12255.6|12215.6|12255.6|12215.6|12255.6|12215.6|12255.6|12215.6|0
1634750890000|2021-10-20 17:28:10|12271.5|12231.5|12271.5|12231.5|12271.5|12231.5|12271.5|12231.5|0
1634750920000|2021-10-20 17:28:40|12279.5|12239.5|12274.5|12250.5|12280|12250.5|12274.5|12239.5|0
1634750930000|2021-10-20 17:28:50|||||||||1
1634750940000|2021-10-20 17:29:00|12276.5|12252.5|12276.5|12252.5|12276.5|12252.5|12276.5|12252.5|0
1634750950000|2021-10-20 17:29:10|12272.5|12248.5|12271|12247|12272.5|12248.5|12271|12247|0
1634750970000|2021-10-20 17:29:30|12269|12245|12271|12247|12271|12247|12267|12243|1
1634750980000|2021-10-20 17:29:40|12298|12238|12296|12236|12298|12238|12291|12231|1
1634750990000|2021-10-20 17:29:50|12297.5|12237.5|12297.5|12237.5|12297.5|12237.5|12297.5|12237.5|0
1634751000000|2021-10-20 17:30:00|12298|12238|12300|12240|12300|12240|12297.5|12237.5|0
1634751010000|2021-10-20 17:30:10|12290.5|12250.5|12290.5|12250.5|12290.5|12250.5|12290.5|12250.5|0
1634751020000|2021-10-20 17:30:20|12303.5|12243.5|12303.5|12243.5|12303.5|12243.5|12303.5|12243.5|0
1634751040000|2021-10-20 17:30:40|12305.5|12245.5|12305.5|12245.5|12305.5|12245.5|12305.5|12245.5|0
1634751060000|2021-10-20 17:31:00|12296.6|12256.6|12319.1|12259.1|12319.1|12259.1|12296.6|12248|0
1634751070000|2021-10-20 17:31:10|12321.6|12261.6|12326|12266|12337|12277|12318.5|12258.5|0
1634751110000|2021-10-20 17:31:50|12326.6|12266.6|12329.1|12269.1|12331|12271|12326.6|12266.6|0
1634751120000|2021-10-20 17:32:00|12331|12271|12328.5|12268.5|12331|12271|12328.5|12268.5|0
1634751130000|2021-10-20 17:32:10|12339.5|12279.5|12341|12281|12341|12281|12337.5|12277.5|0
1634751150000|2021-10-20 17:32:30|12345|12285|12345|12285|12345|12285|12345|12285|0
1634751160000|2021-10-20 17:32:40|12347.5|12287.5|12349.5|12289.5|12349.5|12289.5|12347.5|12287.5|0
1634751170000|2021-10-20 17:32:50|12352|12292|12352|12292|12352|12292|12352|12292|0
1634751240000|2021-10-20 17:34:00|12341.5|12301.5|12328.6|12304.6|12345|12305|12328.6|12301.5|0
1634751250000|2021-10-20 17:34:10|12343|12283|12343|12283|12343|12283|12343|12283|0
1634751260000|2021-10-20 17:34:20|12342.5|12282.5|12335.5|12275.5|12342.5|12282.5|12335.5|12275.5|0
1634751330000|2021-10-20 17:35:30|12335|12275|12331.1|12271.1|12335|12275|12331.1|12271.1|0
1634751340000|2021-10-20 17:35:40|12330.5|12270.5|12328|12268|12330.5|12270.5|12306.1|12246.1|0
1634751360000|2021-10-20 17:36:00|12325|12265|12325.5|12265.5|12325.5|12265.5|12325|12265|0
1634751370000|2021-10-20 17:36:10|12327.5|12267.5|12327.5|12267.5|12327.5|12267.5|12327.5|12267.5|0
1634751380000|2021-10-20 17:36:20|12325|12265|12325|12265|12325|12265|12325|12265|0
1634751490000|2021-10-20 17:38:10|12320|12260|12317.5|12257.5|12320|12260|12317.5|12257.5|0
1634751510000|2021-10-20 17:38:30|12315|12255|12317|12257|12317|12257|12315|12255|0
1634751520000|2021-10-20 17:38:40|12315|12255|12324.5|12264.5|12324.5|12264.5|12314.5|12254.5|2
1634751530000|2021-10-20 17:38:50|12327|12267|12331.5|12271.5|12331.5|12271.5|12325|12265|0
1634751540000|2021-10-20 17:39:00|12327|12267|12328.5|12268.5|12331.5|12271.5|12322|12262|0
1634751550000|2021-10-20 17:39:10|12324.5|12264.5|12324.5|12264.5|12324.5|12264.5|12324.5|12264.5|0
1634751560000|2021-10-20 17:39:20|12317|12257|12313|12253|12322|12262|12312.5|12252.5|0
1634751570000|2021-10-20 17:39:30|12315.5|12255.5|12322|12262|12322|12262|12315.5|12255.5|0
1634751580000|2021-10-20 17:39:40|12324|12264|12324|12264|12324|12264|12324|12264|0
1634751610000|2021-10-20 17:40:10|12320.5|12260.5|12320.5|12260.5|12320.5|12260.5|12320.5|12260.5|0
1634751620000|2021-10-20 17:40:20|12321|12261|12328|12268|12328|12268|12321|12261|0
1634751670000|2021-10-20 17:41:10|12325.4|12265.4|12315.5|12255.5|12325.4|12265.4|12315.5|12255.5|0
1634751680000|2021-10-20 17:41:20|12318|12258|12320.5|12260.5|12320.5|12260.5|12318|12258|0
1634751700000|2021-10-20 17:41:40|12318|12258|12318|12258|12318|12258|12318|12258|0
1634751710000|2021-10-20 17:41:50|12320.5|12260.5|12320.5|12260.5|12323|12263|12320.5|12260.5|0
1634751820000|2021-10-20 17:43:40|12321|12261|12321|12261|12321|12261|12321|12261|0
1634751830000|2021-10-20 17:43:50|12322|12262|12328|12268|12328|12268|12322|12262|0
1634751840000|2021-10-20 17:44:00|12327.5|12267.5|12325.5|12265.5|12327.5|12267.5|12325.5|12265.5|0
1634751880000|2021-10-20 17:44:40|12328|12268|12328|12268|12328|12268|12328|12268|0
1634751890000|2021-10-20 17:44:50|12325.5|12265.5|12325|12265|12325.5|12265.5|12325|12265|1
1634751900000|2021-10-20 17:45:00|12323|12263|12312.5|12252.5|12323|12263|12312.5|12252.5|0
1634751910000|2021-10-20 17:45:10|12310.6|12250.6|12310.6|12250.6|12310.6|12250.6|12310.6|12250.6|0
1634751920000|2021-10-20 17:45:20|12311.1|12251.1|12305.6|12245.6|12311.1|12251.1|12305.6|12245.6|1
1634751930000|2021-10-20 17:45:30|12304.5|12244.5|12275.6|12235.6|12304.5|12244.5|12275.6|12226.1|0
1634751940000|2021-10-20 17:45:40|12276.1|12216.1|12286.1|12226.1|12300|12240|12275.6|12215.6|0
1634751950000|2021-10-20 17:45:50|12288.6|12228.6|12288.6|12228.6|12288.6|12228.6|12288.6|12228.6|0
1634751970000|2021-10-20 17:46:10|12288.1|12228.1|12288.1|12228.1|12288.1|12228.1|12288.1|12228.1|0
1634752020000|2021-10-20 17:47:00|12288.6|12228.6|12288.6|12228.6|12288.6|12228.6|12288.6|12228.6|0
1634752040000|2021-10-20 17:47:20|||||||||1
1634752130000|2021-10-20 17:48:50|12285.6|12225.6|12287.5|12227.5|12287.5|12227.5|12285.6|12225.6|1
1634752140000|2021-10-20 17:49:00|12285.6|12225.6|12285.6|12225.6|12288.1|12228.1|12285.6|12225.6|0
1634752150000|2021-10-20 17:49:10|12286.1|12226.1|12288.6|12228.6|12288.6|12228.6|12285.6|12225.6|0
1634752190000|2021-10-20 17:49:50|12285.6|12225.6|12288.1|12228.1|12288.1|12228.1|12285.6|12225.6|0
1634752200000|2021-10-20 17:50:00|12290.6|12230.6|12290.6|12230.6|12290.6|12230.6|12290.6|12230.6|0
1634752250000|2021-10-20 17:50:50|12283.6|12223.6|12285.6|12225.6|12288.1|12228.1|12283.6|12223.6|0
1634752260000|2021-10-20 17:51:00|12283.1|12223.1|12283.1|12223.1|12283.1|12223.1|12283.1|12223.1|0
1634752270000|2021-10-20 17:51:10|12280.5|12220.5|12273.1|12213.1|12280.5|12220.5|12268.1|12208.1|0
1634752300000|2021-10-20 17:51:40|12272|12212|12259.6|12199.6|12272|12212|12259.6|12199.6|0
1634752380000|2021-10-20 17:53:00|12277.1|12217.1|12267.6|12207.6|12277.1|12217.1|12264.6|12204.6|0
1634752390000|2021-10-20 17:53:10|12267.1|12207.1|12267.6|12207.6|12269.6|12209.6|12267.1|12207.1|0
1634752400000|2021-10-20 17:53:20|12267.1|12207.1|12269.6|12209.6|12269.6|12209.6|12264.6|12204.6|0
1634752410000|2021-10-20 17:53:30|12269.1|12209.1|12267.6|12207.6|12269.1|12209.1|12264.6|12204.6|0
1634752420000|2021-10-20 17:53:40|12269.6|12209.6|12263.1|12203.1|12269.6|12209.6|12263.1|12203.1|0
1634752430000|2021-10-20 17:53:50|12262.6|12202.6|12265.6|12205.6|12265.6|12205.6|12258.1|12198.1|0
1634752470000|2021-10-20 17:54:30|12267.6|12207.6|12267.6|12207.6|12267.6|12207.6|12267.6|12207.6|0
1634752490000|2021-10-20 17:54:50|12267.1|12207.1|12269.6|12209.6|12269.6|12209.6|12267.1|12207.1|0
1634752690000|2021-10-20 17:58:10|12268.6|12208.6|12268.6|12208.6|12268.6|12208.6|12268.6|12208.6|1
1634752700000|2021-10-20 17:58:20|12268.1|12208.1|12267.6|12207.6|12268.1|12208.1|12267.6|12207.6|1
1634752710000|2021-10-20 17:58:30|12268.1|12208.1|12267.6|12207.6|12268.1|12208.1|12267.6|12207.6|0
1634752720000|2021-10-20 17:58:40|12266.5|12206.5|12271.6|12211.6|12271.6|12211.6|12262.6|12202.6|1
1634752730000|2021-10-20 17:58:50|12267.7|12207.7|12263.6|12203.6|12267.7|12207.7|12263.1|12203.1|1
1634752750000|2021-10-20 17:59:10|12261.6|12201.6|12262.1|12202.1|12262.1|12202.1|12261.1|12201.1|1
1634752760000|2021-10-20 17:59:20|12261.6|12201.6|12261.6|12201.6|12261.6|12201.6|12261.6|12201.6|0
1634752770000|2021-10-20 17:59:30|12263.1|12203.1|12263.1|12203.1|12263.1|12203.1|12263.1|12203.1|0
1634752780000|2021-10-20 17:59:40|12259.1|12199.1|12259.1|12199.1|12259.1|12199.1|12259.1|12199.1|1
1634752790000|2021-10-20 17:59:50|12258.6|12198.6|12258.6|12198.6|12258.6|12198.6|12258.6|12198.6|1
1634817600000|2021-10-21 12:00:00|12265.5|12241.5|12268.9|12208.9|12268.9|12241.5|12263.4|12204.4|0
1634817610000|2021-10-21 12:00:10|12298.9|12238.9|12288.5|12228.5|12298.9|12251.7|12269|12228.5|4
1634817620000|2021-10-21 12:00:20|12293.5|12233.5|12296.4|12236.4|12296.4|12236.4|12293.5|12233.5|0
1634817630000|2021-10-21 12:00:30|12296|12236|12296|12236|12296|12236|12296|12236|0
1634817640000|2021-10-21 12:00:40|12300.5|12240.5|12300.5|12240.5|12303|12243|12300.5|12240.5|0
1634817650000|2021-10-21 12:00:50|||||||||1
1634817670000|2021-10-21 12:01:10|12301|12241|12303.5|12243.5|12305.5|12245.5|12301|12241|0
1634817680000|2021-10-21 12:01:20|12305.5|12245.5|12290.9|12266.9|12305.5|12266.9|12290.9|12245.5|2
1634817700000|2021-10-21 12:01:40|12295|12271|12295|12271|12295|12271|12295|12271|0
1634817730000|2021-10-21 12:02:10|12314.4|12254.4|12314.4|12254.4|12314.4|12254.4|12314.4|12254.4|1
1634817760000|2021-10-21 12:02:40|12315.4|12255.4|12323.9|12263.9|12326.4|12266.4|12315.4|12255.4|0
1634817830000|2021-10-21 12:03:50|12318.9|12278.9|12330|12270|12330|12278.9|12318.9|12270|0
1634817840000|2021-10-21 12:04:00|12326|12266|12326|12266|12326|12266|12326|12266|0
1634817850000|2021-10-21 12:04:10|12334.5|12274.5|12346.4|12286.4|12346.4|12286.4|12325|12274.5|2
1634817890000|2021-10-21 12:04:50|12337.9|12297.9|12354.5|12294.5|12354.5|12297.9|12337.9|12294.5|0
1634817900000|2021-10-21 12:05:00|12342.4|12282.4|12342.4|12282.4|12342.4|12282.4|12342.4|12282.4|0
1634817910000|2021-10-21 12:05:10|12346.4|12286.4|12346.4|12286.4|12346.4|12286.4|12346.4|12286.4|0
1634817960000|2021-10-21 12:06:00|12347.4|12287.4|12353.5|12293.5|12353.5|12293.5|12347.4|12287.4|0
1634817970000|2021-10-21 12:06:10|12359.5|12299.5|12359.5|12299.5|12359.5|12299.5|12359.5|12299.5|0
1634818000000|2021-10-21 12:06:40|12350|12310|12350|12310|12350|12310|12350|12310|0
1634818020000|2021-10-21 12:07:00|12350.5|12310.5|12350.5|12310.5|12350.5|12310.5|12350.5|12310.5|0
1634818030000|2021-10-21 12:07:10|12376.9|12316.9|12376.9|12316.9|12376.9|12316.9|12376.9|12316.9|2
1634818040000|2021-10-21 12:07:20|12378.4|12318.4|12378.4|12318.4|12378.4|12318.4|12378.4|12318.4|0
1634818050000|2021-10-21 12:07:30|12367.4|12327.4|12367.4|12327.4|12367.4|12327.4|12367.4|12327.4|0
1634818090000|2021-10-21 12:08:10|12373.9|12313.9|12373.9|12313.9|12373.9|12313.9|12373.9|12313.9|3
1634818160000|2021-10-21 12:09:20|12371.4|12331.4|12373.9|12313.9|12373.9|12331.4|12371.4|12313.9|0
1634818230000|2021-10-21 12:10:30|||||||||2
1634818260000|2021-10-21 12:11:00|12374|12314|12376.5|12316.5|12376.5|12316.5|12374|12314|0
1634818280000|2021-10-21 12:11:20|12361.9|12321.9|12361.9|12321.9|12374.4|12321.9|12361.9|12314.4|0
1634818390000|2021-10-21 12:13:10|12364.9|12324.9|12373.5|12333.5|12373.5|12333.5|12364.9|12324.9|2
1634818400000|2021-10-21 12:13:20|12376.9|12336.9|12392.4|12332.4|12392.4|12337.4|12376.9|12324.4|1
1634818440000|2021-10-21 12:14:00|12404.4|12344.4|12421.5|12361.5|12422.4|12362.4|12404.4|12344.4|0
1634818450000|2021-10-21 12:14:10|12419.4|12359.4|12421.5|12361.5|12421.9|12361.9|12419.4|12359.4|0
1634818460000|2021-10-21 12:14:20|12399|12375|12395|12371|12399|12375|12395|12371|0
1634818510000|2021-10-21 12:15:10|12401.9|12361.9|12404|12364|12404|12364|12401.9|12361.9|0
1634818530000|2021-10-21 12:15:30|12406.9|12346.9|12406.9|12346.9|12406.9|12346.9|12406.9|12346.9|0
1634818540000|2021-10-21 12:15:40|12409|12349|12411.5|12351.5|12411.5|12351.5|12406|12346|1
1634818550000|2021-10-21 12:15:50|12404|12364|12404|12364|12404|12364|12404|12364|0
1634818660000|2021-10-21 12:17:40|12408.5|12368.5|12408.5|12368.5|12408.5|12368.5|12408.5|12368.5|0
1634818670000|2021-10-21 12:17:50|12395|12371|12434.4|12374.4|12434.4|12390.9|12395|12370.5|5
1634818700000|2021-10-21 12:18:20|12425.4|12385.4|12444.4|12384.4|12444.4|12385.4|12425.4|12384.4|0
1634818780000|2021-10-21 12:19:40|12439.4|12379.4|12436.9|12376.9|12439.4|12379.4|12436.9|12376.9|0
1634818800000|2021-10-21 12:20:00|12435.5|12375.5|12435.5|12375.5|12437.5|12388|12426|12368.5|2
1634818810000|2021-10-21 12:20:10|12426|12386|12428|12388|12430.5|12390.5|12426|12386|0
1634819000000|2021-10-21 12:23:20|12400|12376|12403|12363|12403|12376|12395|12360.5|4
1634819010000|2021-10-21 12:23:30|12400.5|12360.5|12400.5|12360.5|12400.5|12360.5|12400.5|12360.5|0
1634819030000|2021-10-21 12:23:50|12400|12360|12398|12358|12400|12360|12398|12358|0
1634819140000|2021-10-21 12:25:40|12395.5|12355.5|12397.5|12357.5|12397.5|12364|12388|12355.5|0
1634819160000|2021-10-21 12:26:00|12395.5|12355.5|12395.5|12355.5|12395.5|12355.5|12395.5|12355.5|0
1634819170000|2021-10-21 12:26:10|12398.5|12338.5|12398.5|12338.5|12398.5|12338.5|12398.5|12338.5|0
1634819260000|2021-10-21 12:27:40|12396.5|12336.5|12396.5|12336.5|12396.5|12336.5|12396.5|12336.5|0
1634819310000|2021-10-21 12:28:30|12394.5|12334.5|12394.5|12334.5|12394.5|12334.5|12394.5|12334.5|0
1634819320000|2021-10-21 12:28:40|12396.5|12336.5|12396.5|12336.5|12396.5|12336.5|12396.5|12336.5|0
1634819460000|2021-10-21 12:31:00|12398.5|12338.5|12398.5|12338.5|12398.5|12338.5|12398.5|12338.5|0
1634819710000|2021-10-21 12:35:10|12386|12362|12386|12362|12386|12362|12386|12362|0
1634819770000|2021-10-21 12:36:10|||||||||1
1634819790000|2021-10-21 12:36:30|12384|12360|12384|12360|12384|12360|12384|12360|0
1634819850000|2021-10-21 12:37:30|12381.9|12357.9|12381.9|12357.9|12381.9|12357.9|12381.9|12357.9|0
1634819940000|2021-10-21 12:39:00|12384|12360|12384|12360|12384|12360|12384|12360|0
1634819960000|2021-10-21 12:39:20|12397.4|12373.4|12397.4|12373.4|12397.4|12373.4|12397.4|12373.4|3
1634819970000|2021-10-21 12:39:30|12395.4|12371.4|12427.9|12367.9|12427.9|12380|12395.4|12364.4|0
1634820010000|2021-10-21 12:40:10|12428.4|12368.4|12415.9|12375.9|12432.4|12375.9|12415.9|12363.4|0
1634820020000|2021-10-21 12:40:20|12430.4|12370.4|12430.4|12370.4|12430.4|12370.4|12430.4|12370.4|0
1634820030000|2021-10-21 12:40:30|12419.9|12379.9|12425.4|12365.4|12425.4|12379.9|12419.9|12365.4|0
1634820040000|2021-10-21 12:40:40|12427.4|12367.4|12427.4|12367.4|12427.4|12367.4|12427.4|12367.4|0
1634820060000|2021-10-21 12:41:00|12412.9|12372.9|12412.9|12372.9|12412.9|12372.9|12412.9|12372.9|0
1634820090000|2021-10-21 12:41:30|12410.4|12370.4|12410.4|12370.4|12410.4|12370.4|12410.4|12370.4|0
1634820100000|2021-10-21 12:41:40|12402.4|12378.4|12402.9|12378.9|12410.4|12378.9|12399.9|12370.4|7
1634820110000|2021-10-21 12:41:50|||||||||1
1634820120000|2021-10-21 12:42:00|12410.4|12370.4|12410.4|12370.4|12410.4|12370.4|12410.4|12370.4|0
1634820170000|2021-10-21 12:42:50|||||||||1
1634820330000|2021-10-21 12:45:30|12402.9|12378.9|12402.9|12378.9|12402.9|12378.9|12402.9|12378.9|0
1634820340000|2021-10-21 12:45:40|||||||||1
1634820350000|2021-10-21 12:45:50|12430.4|12370.4|12422.9|12382.9|12430.4|12382.9|12422.9|12370.4|0
1634820380000|2021-10-21 12:46:20|12419.9|12395.9|12452.9|12412.9|12452.9|12412.9|12419.9|12393.4|1
1634820400000|2021-10-21 12:46:40|12437.4|12413.4|12452.9|12412.9|12452.9|12413.4|12437.4|12412.9|0
1634820430000|2021-10-21 12:47:10|12472.5|12432.5|12490.4|12430.4|12490.4|12435.9|12459.9|12417.9|10
1634820440000|2021-10-21 12:47:20|12489.5|12429.5|12485.4|12425.4|12489.5|12429.5|12485.4|12425.4|3
1634820450000|2021-10-21 12:47:30|12475|12435|12472.5|12432.5|12475|12435|12470.4|12430.4|0
1634820460000|2021-10-21 12:47:40|12470.4|12430.4|12470.4|12430.4|12470.4|12430.4|12470.4|12430.4|0
1634820480000|2021-10-21 12:48:00|12470|12430|12467.9|12427.9|12470|12430|12467.9|12427.9|1
1634820490000|2021-10-21 12:48:10|12475.4|12415.4|12475.4|12415.4|12475.4|12415.4|12475.4|12415.4|1
1634820510000|2021-10-21 12:48:30|12444.9|12420.9|12447.4|12423.4|12447.4|12423.4|12444.9|12420.9|1
1634820520000|2021-10-21 12:48:40|12444.9|12420.9|12482.9|12422.9|12482.9|12423.4|12444.9|12410.3|0
1634820530000|2021-10-21 12:48:50|12487.5|12427.5|12490.4|12430.4|12490.4|12440|12472.9|12427.5|1
1634820550000|2021-10-21 12:49:10|12480.9|12440.9|12482.9|12442.9|12483.4|12443.4|12480.9|12440.9|0
1634820560000|2021-10-21 12:49:20|12482|12442|12483.4|12423.4|12483.4|12442|12477.9|12423.4|2
1634820580000|2021-10-21 12:49:40|12465.4|12405.4|12475.4|12415.4|12477.5|12417.5|12465.4|12405.4|1
1634820590000|2021-10-21 12:49:50|12470.4|12410.4|12470.9|12410.9|12470.9|12410.9|12470.4|12410.4|0
1634820600000|2021-10-21 12:50:00|12472.9|12412.9|12475.4|12415.4|12475.4|12415.4|12472.9|12412.9|0
1634820620000|2021-10-21 12:50:20|12475|12415|12475.4|12415.4|12475.4|12415.4|12472.9|12412.9|0
1634820800000|2021-10-21 12:53:20|12473.4|12413.4|12476.9|12416.9|12476.9|12416.9|12473.4|12413.4|2
1634820810000|2021-10-21 12:53:30|12477.3|12417.3|12477.3|12417.3|12477.3|12417.3|12477.3|12417.3|6
1634820830000|2021-10-21 12:53:50|12484.4|12424.4|12490.3|12430.3|12492.9|12442.8|12476.9|12424.4|6
1634820840000|2021-10-21 12:54:00|12492.3|12432.3|12480.3|12420.3|12492.3|12432.3|12476.9|12416.9|5
1634820850000|2021-10-21 12:54:10|12482.8|12422.8|12484.8|12424.8|12484.8|12424.8|12482.8|12422.8|0
1634820860000|2021-10-21 12:54:20|12483.9|12423.9|12483.9|12423.9|12483.9|12423.9|12483.9|12423.9|1
1634820870000|2021-10-21 12:54:30|12479.8|12419.8|12479.8|12419.8|12479.8|12419.8|12479.8|12419.8|0
1634820950000|2021-10-21 12:55:50|12472.3|12412.3|12474.8|12414.8|12474.8|12414.8|12472.3|12412.3|0
1634820960000|2021-10-21 12:56:00|12477.3|12417.3|12477.3|12417.3|12477.3|12417.3|12477.3|12417.3|0
1634821000000|2021-10-21 12:56:40|12474.8|12414.8|12472.3|12412.3|12474.8|12414.8|12472.3|12412.3|0
1634821020000|2021-10-21 12:57:00|12469.8|12409.8|12466.9|12406.9|12469.8|12409.8|12466.9|12406.9|0
1634821030000|2021-10-21 12:57:10|12462.3|12402.3|12459.8|12399.8|12462.3|12402.3|12459.8|12399.8|0
1634821080000|2021-10-21 12:58:00|12459.9|12399.9|12459.9|12399.9|12459.9|12399.9|12459.9|12399.9|0
1634821100000|2021-10-21 12:58:20|12457.4|12397.4|12457.4|12397.4|12457.4|12397.4|12457.4|12397.4|0
1634821130000|2021-10-21 12:58:50|12456.4|12396.4|12442.8|12382.8|12456.4|12396.4|12442.8|12382.8|0
1634821140000|2021-10-21 12:59:00|12444.9|12384.9|12436.4|12376.4|12444.9|12384.9|12436.4|12376.4|0
1634821150000|2021-10-21 12:59:10|12434.4|12374.4|12434.4|12374.4|12434.4|12374.4|12434.4|12374.4|0
1634821200000|2021-10-21 13:00:00|12434.9|12374.9|12442.4|12382.4|12442.4|12382.4|12434.9|12374.9|0
1634821210000|2021-10-21 13:00:10|12444.4|12384.4|12444.4|12384.4|12444.4|12384.4|12444.4|12384.4|1
1634821240000|2021-10-21 13:00:40|12464.9|12404.9|12466.9|12406.9|12472.4|12412.4|12464.9|12404.9|2
1634821250000|2021-10-21 13:00:50|12462.4|12402.4|12461.9|12401.9|12467.4|12407.4|12455.3|12395.3|0
1634821260000|2021-10-21 13:01:00|12459.9|12399.9|12462.4|12402.4|12467.4|12407.4|12454.9|12394.9|0
1634821270000|2021-10-21 13:01:10|12457.4|12397.4|12472.8|12412.8|12472.8|12412.8|12454.9|12394.9|0
1634821380000|2021-10-21 13:03:00|12472.4|12412.4|12455.3|12415.3|12472.4|12426.9|12450.9|12408.3|1
1634821390000|2021-10-21 13:03:10|12457.8|12417.8|12475.3|12415.3|12475.3|12419.9|12455.8|12408.3|1
1634821420000|2021-10-21 13:03:40|12472.8|12412.8|12472.8|12412.8|12477.8|12417.8|12472.8|12412.8|0
1634821430000|2021-10-21 13:03:50|12459.9|12399.9|12467.8|12407.8|12467.8|12407.8|12459.9|12399.9|1
1634821440000|2021-10-21 13:04:00|12469.9|12409.9|12469.9|12409.9|12469.9|12409.9|12469.9|12409.9|0
1634821450000|2021-10-21 13:04:10|12467.4|12407.4|12469.9|12409.9|12469.9|12409.9|12465.3|12405.3|0
1634821460000|2021-10-21 13:04:20|12468.9|12408.9|12462.4|12402.4|12469.9|12409.9|12454.9|12394.9|0
1634821470000|2021-10-21 13:04:30|12462.8|12402.8|12464.9|12404.9|12464.9|12404.9|12456.9|12396.9|0
1634821480000|2021-10-21 13:04:40|12462.4|12402.4|12462.8|12402.8|12467.4|12407.4|12455.3|12395.3|0
1634821490000|2021-10-21 13:04:50|12462.4|12402.4|12462.8|12402.8|12464.9|12404.9|12454.9|12394.9|0
1634821500000|2021-10-21 13:05:00|12461.9|12401.9|12454.9|12394.9|12464.9|12404.9|12454.9|12394.9|0
1634821510000|2021-10-21 13:05:10|12462.4|12402.4|12462.4|12402.4|12464.4|12404.4|12460.8|12400.8|0
1634821550000|2021-10-21 13:05:50|12461.9|12401.9|12457.8|12397.8|12462.4|12402.4|12452.4|12392.4|0
1634821560000|2021-10-21 13:06:00|12459.9|12399.9|12459.4|12399.4|12459.9|12399.9|12459.4|12399.4|1
1634821570000|2021-10-21 13:06:10|12457.4|12397.4|12452.4|12392.4|12462.4|12402.4|12451.9|12391.9|0
1634821600000|2021-10-21 13:06:40|||||||||2
1634821630000|2021-10-21 13:07:10|12453.3|12393.3|12458.9|12398.9|12459.9|12399.9|12453.3|12393.3|0
1634821640000|2021-10-21 13:07:20|12454.4|12394.4|12457.4|12397.4|12457.4|12397.4|12452.8|12392.8|0
1634821720000|2021-10-21 13:08:40|||||||||1
1634821810000|2021-10-21 13:10:10|12456.4|12396.4|12449.9|12389.9|12456.4|12396.4|12449.9|12389.9|0
1634821820000|2021-10-21 13:10:20|12447.4|12387.4|12447.4|12387.4|12447.4|12387.4|12447.4|12387.4|0
1634821830000|2021-10-21 13:10:30|12442.4|12382.4|12439.9|12379.9|12442.4|12382.4|12439.9|12379.9|0
1634821840000|2021-10-21 13:10:40|12439.4|12379.4|12434.9|12374.9|12439.4|12379.4|12434.9|12374.9|0
1634821860000|2021-10-21 13:11:00|12435.3|12375.3|12424.8|12400.8|12437.4|12402.9|12424.8|12375.3|0
1634821870000|2021-10-21 13:11:10|12426.9|12402.9|12426.9|12402.9|12426.9|12402.9|12426.9|12402.9|0
1634821880000|2021-10-21 13:11:20|||||||||1
1634821940000|2021-10-21 13:12:20|12426.4|12402.4|12421.9|12397.9|12426.4|12402.4|12421.9|12397.9|0
1634822000000|2021-10-21 13:13:20|12419.4|12395.4|12419.4|12395.4|12419.4|12395.4|12419.4|12395.4|0
1634822010000|2021-10-21 13:13:30|12416.9|12392.9|12416.9|12392.9|12416.9|12392.9|12416.9|12392.9|0
1634822030000|2021-10-21 13:13:50|12414.9|12374.9|12424.4|12364.4|12424.4|12374.9|12414.9|12364.4|0
1634822040000|2021-10-21 13:14:00|12422.4|12362.4|12422.4|12362.4|12422.4|12362.4|12422.4|12362.4|0
1634822050000|2021-10-21 13:14:10|12412.8|12372.8|12412.8|12372.8|12412.8|12372.8|12412.8|12372.8|1
1634822070000|2021-10-21 13:14:30|12414.9|12374.9|12414.9|12374.9|12414.9|12374.9|12414.9|12374.9|0
1634822080000|2021-10-21 13:14:40|12442.4|12382.4|12445.3|12385.3|12447.8|12387.8|12442.4|12382.4|3
1634822100000|2021-10-21 13:15:00|12429.9|12389.9|12433.9|12409.9|12433.9|12409.9|12429.9|12389.9|0
1634822110000|2021-10-21 13:15:10|12429.9|12389.9|12429.9|12389.9|12429.9|12389.9|12429.9|12389.9|1
1634822120000|2021-10-21 13:15:20|12440.3|12380.3|12427.4|12387.4|12440.3|12387.4|12427.4|12380.3|0
1634822140000|2021-10-21 13:15:40|12418.9|12394.9|12433.4|12373.4|12433.4|12394.9|12418.9|12373.4|0
1634822150000|2021-10-21 13:15:50|12429.9|12369.9|12429.9|12369.9|12429.9|12369.9|12429.9|12369.9|0
1634822220000|2021-10-21 13:17:00|12427.8|12367.8|12427.8|12367.8|12427.8|12367.8|12427.8|12367.8|0
1634822240000|2021-10-21 13:17:20|||||||||1
1634822350000|2021-10-21 13:19:10|12425.3|12365.3|12427.4|12367.4|12427.8|12367.8|12425.3|12365.3|0
1634822410000|2021-10-21 13:20:10|||||||||1
1634822450000|2021-10-21 13:20:50|12429.9|12369.9|12459.9|12399.9|12459.9|12399.9|12429.9|12369.9|2
1634822460000|2021-10-21 13:21:00|12459.4|12399.4|12452.4|12392.4|12459.4|12399.4|12452.4|12392.4|0
1634822470000|2021-10-21 13:21:10|12450.4|12390.4|12450.4|12390.4|12450.4|12390.4|12450.4|12390.4|0
1634822550000|2021-10-21 13:22:30|12454.4|12394.4|12464.9|12404.9|12464.9|12404.9|12454.4|12394.4|1
1634822560000|2021-10-21 13:22:40|12464.4|12404.4|12449.4|12425.4|12464.4|12429.9|12449.4|12394.9|0
1634822580000|2021-10-21 13:23:00|12446.9|12422.9|12446.9|12422.9|12446.9|12422.9|12446.9|12422.9|1
1634822610000|2021-10-21 13:23:30|12449.4|12425.4|12458.3|12418.3|12458.3|12425.4|12449.4|12418.3|1
1634822620000|2021-10-21 13:23:40|12462.4|12422.4|12462.4|12422.4|12462.4|12422.4|12462.4|12422.4|0
1634822670000|2021-10-21 13:24:30|12458.9|12434.9|12482.9|12422.9|12482.9|12434.9|12458.9|12422.4|0
1634822680000|2021-10-21 13:24:40|12481.9|12421.9|12479.9|12419.9|12481.9|12421.9|12479.9|12419.9|0
1634822700000|2021-10-21 13:25:00|12482.4|12422.4|12482.4|12422.4|12482.4|12422.4|12482.4|12422.4|1
1634822710000|2021-10-21 13:25:10|12483.3|12423.3|12479.9|12419.9|12486.4|12426.4|12479.9|12419.9|0
1634822750000|2021-10-21 13:25:50|||||||||1
1634822760000|2021-10-21 13:26:00|12477.9|12417.9|12487.4|12427.4|12487.4|12427.4|12474.9|12414.9|2
1634822770000|2021-10-21 13:26:10|12484.9|12424.9|12484.9|12424.9|12487.4|12427.4|12484.9|12424.9|2
1634822780000|2021-10-21 13:26:20|12484.4|12424.4|12479.9|12419.9|12484.9|12424.9|12479.9|12419.9|2
1634822790000|2021-10-21 13:26:30|||||||||2
1634822800000|2021-10-21 13:26:40|12478.5|12418.5|12477.4|12417.4|12478.5|12418.5|12472.9|12412.9|2
1634822810000|2021-10-21 13:26:50|12472.9|12412.9|12472.9|12412.9|12472.9|12412.9|12472.9|12412.9|3
1634822830000|2021-10-21 13:27:10|12465.4|12405.4|12462.9|12402.9|12465.4|12405.4|12462.9|12402.9|0
1634822870000|2021-10-21 13:27:50|12464.3|12404.3|12472.9|12412.9|12482.4|12422.4|12464.3|12404.3|3
1634822880000|2021-10-21 13:28:00|12474.9|12414.9|12470.4|12410.4|12475.4|12415.4|12470.4|12410.4|0
1634822890000|2021-10-21 13:28:10|12472.9|12412.9|12479.9|12419.9|12479.9|12419.9|12472.9|12412.9|0
1634822900000|2021-10-21 13:28:20|12479.4|12419.4|12470.8|12410.8|12479.4|12419.4|12470.8|12410.8|0
1634822910000|2021-10-21 13:28:30|12474.9|12414.9|12474.9|12414.9|12474.9|12414.9|12474.9|12414.9|0
1634822970000|2021-10-21 13:29:30|12477.4|12417.4|12477.4|12417.4|12477.4|12417.4|12477.4|12417.4|0
1634822980000|2021-10-21 13:29:40|12475.4|12415.4|12474.4|12414.4|12475.4|12415.4|12470.4|12410.4|2
1634823000000|2021-10-21 13:30:00|12470.4|12410.4|12470.4|12410.4|12470.4|12410.4|12470.4|12410.4|0
1634823030000|2021-10-21 13:30:30|12476.9|12416.9|12473.9|12413.9|12476.9|12416.9|12473.9|12413.9|1
1634823040000|2021-10-21 13:30:40|12472.4|12412.4|12474.4|12414.4|12474.4|12414.4|12472.4|12412.4|0
1634823070000|2021-10-21 13:31:10|12473.9|12413.9|12469.9|12409.9|12473.9|12413.9|12469.9|12409.9|4
1634823080000|2021-10-21 13:31:20|12467.4|12407.4|12434.9|12410.9|12467.4|12410.9|12434.9|12400.4|1
1634823090000|2021-10-21 13:31:30|||||||||1
1634823100000|2021-10-21 13:31:40|12431.9|12407.9|12429.9|12405.9|12432.4|12408.4|12429.9|12405.9|0
1634823130000|2021-10-21 13:32:10|12449.9|12409.9|12449.9|12409.9|12449.9|12409.9|12449.9|12409.9|0
1634823150000|2021-10-21 13:32:30|12454.4|12414.4|12454.4|12414.4|12454.4|12414.4|12454.4|12414.4|0
1634823170000|2021-10-21 13:32:50|12446.9|12422.9|12456.4|12416.4|12456.4|12424.9|12446.9|12416.4|1
1634823180000|2021-10-21 13:33:00|12454.4|12414.4|12460.4|12400.4|12460.4|12414.4|12447.4|12400.4|1
1634823190000|2021-10-21 13:33:10|12451.9|12411.9|12451.9|12411.9|12451.9|12411.9|12451.9|12411.9|0
1634823220000|2021-10-21 13:33:40|12454.4|12414.4|12454.4|12414.4|12454.4|12414.4|12454.4|12414.4|0
1634823250000|2021-10-21 13:34:10|12453.9|12413.9|12449.9|12409.9|12453.9|12413.9|12449.9|12409.9|1
1634823270000|2021-10-21 13:34:30|||||||||2
1634823280000|2021-10-21 13:34:40|||||||||4
1634823290000|2021-10-21 13:34:50|||||||||2
1634823300000|2021-10-21 13:35:00|||||||||10
1634823310000|2021-10-21 13:35:10|12437.6|12413.6|12429.4|12369.4|12437.6|12413.6|12427.4|12367.4|5
1634823320000|2021-10-21 13:35:20|12429.9|12369.9|12419.9|12395.9|12429.9|12395.9|12419.9|12369.9|0
1634823330000|2021-10-21 13:35:30|12421.9|12397.9|12439.4|12415.4|12452.4|12417.9|12421.9|12397.9|4
1634823340000|2021-10-21 13:35:40|12436.9|12412.9|12434.9|12394.9|12438.9|12414.9|12434.9|12394.9|1
1634823350000|2021-10-21 13:35:50|12444.4|12384.4|12450.8|12390.8|12455.8|12395.8|12442.4|12382.4|2
1634823360000|2021-10-21 13:36:00|12449.9|12389.9|12449.9|12389.9|12449.9|12389.9|12449.9|12389.9|0
1634823370000|2021-10-21 13:36:10|12446.3|12386.3|12444.3|12384.3|12448.8|12388.8|12444.3|12384.3|0
1634823400000|2021-10-21 13:36:40|||||||||5
1634823430000|2021-10-21 13:37:10|12441.8|12381.8|12441.8|12381.8|12441.8|12381.8|12441.8|12381.8|0
1634823470000|2021-10-21 13:37:50|12434.8|12374.8|12434.8|12374.8|12434.8|12374.8|12434.8|12374.8|2
1634823490000|2021-10-21 13:38:10|12431.8|12371.8|12431.8|12371.8|12432.3|12372.3|12431.8|12371.8|0
1634823550000|2021-10-21 13:39:10|12431.3|12371.3|12431.3|12371.3|12431.3|12371.3|12431.3|12371.3|0
1634823560000|2021-10-21 13:39:20|12423.8|12383.8|12423.8|12383.8|12434.3|12383.8|12423.8|12374.3|0
1634823610000|2021-10-21 13:40:10|12434.3|12374.3|12431.3|12371.3|12434.3|12374.3|12431.3|12371.3|0
1634823720000|2021-10-21 13:42:00|12414.8|12390.8|12414.8|12390.8|12414.8|12390.8|12414.8|12390.8|0
1634823730000|2021-10-21 13:42:10|12420.8|12396.8|12420.8|12396.8|12420.8|12396.8|12420.8|12396.8|0
1634823740000|2021-10-21 13:42:20|12428.3|12388.3|12419.8|12395.8|12428.3|12395.8|12419.8|12388.3|0
1634823750000|2021-10-21 13:42:30|12425.8|12401.8|12423.3|12399.3|12432.4|12401.8|12423.3|12385.8|0
1634823760000|2021-10-21 13:42:40|12423.8|12399.8|12425.8|12401.8|12425.8|12401.8|12423.8|12399.8|0
1634823780000|2021-10-21 13:43:00|||||||||1
1634823840000|2021-10-21 13:44:00|12429.3|12405.3|12429.3|12405.3|12429.3|12405.3|12429.3|12405.3|1
1634823860000|2021-10-21 13:44:20|12428.8|12404.8|12428.8|12404.8|12428.8|12404.8|12428.8|12404.8|7
1634823870000|2021-10-21 13:44:30|12429.3|12405.3|12429.3|12405.3|12429.3|12405.3|12429.3|12405.3|0
1634823880000|2021-10-21 13:44:40|||||||||2
1634823890000|2021-10-21 13:44:50|||||||||2
1634823900000|2021-10-21 13:45:00|12428.8|12404.8|12421.8|12397.8|12428.8|12404.8|12421.8|12397.8|2
1634823920000|2021-10-21 13:45:20|12429.3|12369.3|12429.3|12369.3|12429.3|12379.8|12419.8|12369.3|2
1634823940000|2021-10-21 13:45:40|||||||||1
1634824000000|2021-10-21 13:46:40|12419.8|12379.8|12429.3|12369.3|12429.3|12379.8|12419.8|12369.3|0
1634824110000|2021-10-21 13:48:30|12427.9|12367.9|12402.3|12362.3|12427.9|12367.9|12402.3|12359.3|0
1634824120000|2021-10-21 13:48:40|||||||||1
1634824150000|2021-10-21 13:49:10|||||||||1
1634824290000|2021-10-21 13:51:30|12391.8|12367.8|12391.8|12367.8|12391.8|12367.8|12391.8|12367.8|1
1634824340000|2021-10-21 13:52:20|12390.8|12366.8|12386.8|12362.8|12390.8|12366.8|12386.8|12362.8|0
1634824360000|2021-10-21 13:52:40|12384.3|12360.3|12384.3|12360.3|12384.3|12360.3|12384.3|12360.3|1
1634824390000|2021-10-21 13:53:10|12378.2|12354.2|12370.8|12346.8|12394.3|12354.2|12370.8|12334.3|5
1634824410000|2021-10-21 13:53:30|12363.8|12339.8|12373.3|12349.3|12373.3|12349.3|12363.8|12339.8|1
1634824420000|2021-10-21 13:53:40|12399.8|12339.8|12400.3|12340.3|12400.3|12340.3|12399.8|12339.8|5
1634824620000|2021-10-21 13:57:00|12398.7|12338.7|12401.2|12341.2|12401.2|12341.2|12398.7|12338.7|5
1634824670000|2021-10-21 13:57:50|12398.7|12338.7|12398.7|12338.7|12398.7|12338.7|12398.7|12338.7|0
1634824690000|2021-10-21 13:58:10|12399.2|12339.2|12403.7|12343.7|12403.7|12352.3|12383.7|12333.2|0
1634824800000|2021-10-21 14:00:00|12431.7|12371.7|12430.1|12370.1|12432.2|12372.2|12430.1|12370.1|0
1634824810000|2021-10-21 14:00:10|12432.2|12372.2|12432.2|12372.2|12432.2|12372.2|12432.2|12372.2|0
1634824920000|2021-10-21 14:02:00|12437.2|12377.2|12444.2|12384.2|12444.2|12384.2|12437.2|12377.2|0
1634825060000|2021-10-21 14:04:20|12441.7|12381.7|12442.2|12382.2|12442.2|12382.2|12441.7|12381.7|0
1634825070000|2021-10-21 14:04:30|12444.2|12384.2|12444.2|12384.2|12444.2|12384.2|12444.2|12384.2|0
1634825080000|2021-10-21 14:04:40|12437.6|12377.6|12439.7|12379.7|12439.7|12379.7|12437.6|12377.6|0
1634825100000|2021-10-21 14:05:00|12419.8|12395.8|12434.7|12394.7|12442.2|12395.8|12402.1|12377.6|2
1634825120000|2021-10-21 14:05:20|||||||||1
1634825170000|2021-10-21 14:06:10|12432.7|12392.7|12432.7|12392.7|12432.7|12392.7|12432.7|12392.7|0
1634825210000|2021-10-21 14:06:50|12433.1|12393.1|12435.2|12395.2|12435.2|12395.2|12433.1|12393.1|0
1634825260000|2021-10-21 14:07:40|||||||||1
1634825380000|2021-10-21 14:09:40|12426.2|12402.2|12438|12378|12438.5|12402.2|12405.5|12371.9|3
1634825390000|2021-10-21 14:09:50|12421.5|12381.5|12438.5|12378.5|12438.5|12381.5|12421.5|12374|0
1634825400000|2021-10-21 14:10:00|12436.5|12376.5|12434|12374|12438.5|12383.5|12423.5|12374|0
1634825420000|2021-10-21 14:10:20|12423.5|12383.5|12424.6|12364.6|12429.6|12383.5|12423.5|12364.6|1
1634825430000|2021-10-21 14:10:30|12427.1|12367.1|12428|12368|12434.1|12374.1|12419.6|12359.6|0
1634825440000|2021-10-21 14:10:40|12427.1|12367.1|12427.1|12367.1|12432.1|12372.1|12424.6|12364.6|0
1634825490000|2021-10-21 14:11:30|12407.1|12362.5|12402.5|12362.5|12407.1|12362.5|12402.5|12362.5|0
1634825500000|2021-10-21 14:11:40|12404.6|12364.6|12404.6|12364.6|12404.6|12364.6|12404.6|12364.6|0
1634825530000|2021-10-21 14:12:10|12402.5|12362.5|12402.5|12362.5|12402.5|12362.5|12402.5|12362.5|0
1634825710000|2021-10-21 14:15:10|12400.5|12360.5|12400.5|12360.5|12400.5|12360.5|12400.5|12360.5|0
1634825770000|2021-10-21 14:16:10|12404.6|12364.6|12404.6|12364.6|12404.6|12364.6|12404.6|12364.6|0
1634825870000|2021-10-21 14:17:50|12393.2|12369.2|12402.5|12362.5|12402.5|12369.2|12393.2|12362.5|4
1634825880000|2021-10-21 14:18:00|12394.4|12354.4|12411.6|12351.6|12412.1|12362.5|12394.4|12351.6|4
1634825890000|2021-10-21 14:18:10|12407.1|12347.1|12389.6|12349.6|12407.1|12353.6|12389.1|12342.1|3
1634825900000|2021-10-21 14:18:20|12366.1|12342.1|12369.1|12345.1|12369.1|12345.1|12366.1|12342.1|3
1634825910000|2021-10-21 14:18:30|12367|12343|12387.5|12347.5|12387.5|12347.5|12367|12337.4|2
1634825920000|2021-10-21 14:18:40|12389.6|12349.6|12389.6|12349.6|12389.6|12349.6|12389.6|12349.6|0
1634825940000|2021-10-21 14:19:00|12374.5|12350.5|12407.1|12347.1|12407.1|12350.5|12374.5|12332.4|0
1634825960000|2021-10-21 14:19:20|12406.6|12346.6|12407.1|12347.1|12407.1|12347.1|12406.6|12346.6|5
1634826080000|2021-10-21 14:21:20|||||||||1
1634826150000|2021-10-21 14:22:30|12394.5|12370.5|12394.5|12370.5|12394.5|12370.5|12394.5|12370.5|0
1634826190000|2021-10-21 14:23:10|12422.1|12362.1|12421.6|12361.6|12422.1|12362.1|12421.6|12361.6|0
1634826200000|2021-10-21 14:23:20|12416.6|12356.6|12416.6|12356.6|12416.6|12356.6|12416.6|12356.6|0
1634826330000|2021-10-21 14:25:30|12416.1|12356.1|12410|12350|12416.1|12356.1|12407.1|12347.1|0
1634826340000|2021-10-21 14:25:40|12411.6|12351.6|12411.6|12351.6|12416.1|12356.1|12407.1|12347.1|0
1634826350000|2021-10-21 14:25:50|12410|12350|12407.5|12347.5|12412.1|12352.1|12407.1|12347.1|0
1634826360000|2021-10-21 14:26:00|12409.6|12349.6|12409.6|12349.6|12412.1|12352.1|12407.1|12347.1|0
1634826370000|2021-10-21 14:26:10|12410|12350|12412.1|12352.1|12412.1|12352.1|12407.1|12347.1|0
1634826380000|2021-10-21 14:26:20|12409.6|12349.6|12409.6|12349.6|12412.1|12352.1|12407.1|12347.1|0
1634826390000|2021-10-21 14:26:30|12412.1|12352.1|12412.1|12352.1|12412.1|12352.1|12407.1|12347.1|0
1634826400000|2021-10-21 14:26:40|12411.6|12351.6|12412.1|12352.1|12412.1|12352.1|12409.1|12349.1|0
1634826410000|2021-10-21 14:26:50|12409.6|12349.6|12410|12350|12412.1|12352.1|12407.1|12347.1|0
1634826420000|2021-10-21 14:27:00|12411.6|12351.6|12409.6|12349.6|12412.1|12352.1|12409.6|12349.6|0
1634826430000|2021-10-21 14:27:10|12412.1|12352.1|12409.6|12349.6|12412.1|12352.1|12409.1|12349.1|0
1634826440000|2021-10-21 14:27:20|12412.1|12352.1|12417.1|12357.1|12419.6|12359.6|12407.1|12347.1|0
1634826560000|2021-10-21 14:29:20|12427.1|12367.1|12427.1|12367.1|12427.5|12367.5|12427.1|12367.1|0
1634826590000|2021-10-21 14:29:50|12428|12368|12436.6|12376.6|12436.6|12376.6|12428|12368|0
1634826600000|2021-10-21 14:30:00|12438.6|12378.6|12438.6|12378.6|12438.6|12378.6|12438.6|12378.6|0
1634826650000|2021-10-21 14:30:50|12447.1|12387.1|12449.6|12389.6|12449.6|12389.6|12447.1|12387.1|1
1634826660000|2021-10-21 14:31:00|12450|12390|12450|12390|12450|12390|12450|12390|0
1634826670000|2021-10-21 14:31:10|12454.6|12394.6|12454.6|12394.6|12454.6|12394.6|12454.6|12394.6|0
1634826730000|2021-10-21 14:32:10|12453.1|12393.1|12444.6|12384.6|12453.1|12393.1|12444.6|12384.6|0
1634826840000|2021-10-21 14:34:00|12447.4|12387.4|12464.6|12404.6|12464.6|12404.6|12447.4|12387.4|0
1634826850000|2021-10-21 14:34:10|12465|12405|12467.1|12407.1|12467.1|12407.1|12465|12405|0
1634826860000|2021-10-21 14:34:20|12472.1|12412.1|12472.1|12412.1|12472.1|12412.1|12472.1|12412.1|0
1634826870000|2021-10-21 14:34:30|12471.6|12411.6|12472.1|12412.1|12479.6|12426.1|12450.1|12404.6|0
1634826900000|2021-10-21 14:35:00|12477.5|12417.5|12477.5|12417.5|12477.5|12417.5|12477.5|12417.5|0
1634826910000|2021-10-21 14:35:10|12480|12420|12474.6|12434.6|12482.1|12434.6|12474.6|12420|0
1634826920000|2021-10-21 14:35:20|12477.1|12437.1|12471.6|12447.6|12477.1|12447.6|12471.6|12437.1|0
1634826930000|2021-10-21 14:35:30|12474.1|12450.1|12499.1|12439.1|12499.1|12450.1|12474.1|12439.1|0
1634826940000|2021-10-21 14:35:40|12497.1|12437.1|12512.7|12452.7|12512.7|12452.7|12489.6|12437.1|2
1634826950000|2021-10-21 14:35:50|12513.1|12453.1|12515.2|12455.2|12515.2|12455.2|12513.1|12453.1|0
1634826960000|2021-10-21 14:36:00|12521.2|12461.2|12513.7|12473.7|12521.2|12473.7|12513.7|12461.2|0
1634826970000|2021-10-21 14:36:10|12514.2|12474.2|12516.2|12476.2|12516.2|12476.2|12514.2|12474.2|0
1634826980000|2021-10-21 14:36:20|12510.7|12486.7|12538.1|12478.1|12538.1|12491.7|12510.7|12478.1|2
1634826990000|2021-10-21 14:36:30|12538.6|12478.6|12538.6|12478.6|12538.6|12478.6|12538.6|12478.6|0
1634827000000|2021-10-21 14:36:40|12551.3|12491.3|12563.3|12503.3|12563.3|12506.3|12546.3|12491.3|1
1634827010000|2021-10-21 14:36:50|12564.2|12504.2|12566.3|12506.3|12566.3|12506.3|12564.2|12504.2|0
1634827020000|2021-10-21 14:37:00|12558.8|12518.8|12558.8|12518.8|12558.8|12518.8|12558.8|12518.8|0
1634827030000|2021-10-21 14:37:10|12559.2|12519.2|12558.8|12518.8|12564.4|12533.8|12553.7|12518.8|2
1634827050000|2021-10-21 14:37:30|12560.8|12520.8|12557.8|12533.8|12563.3|12536.3|12557.8|12520.8|0
1634827070000|2021-10-21 14:37:50|12557.3|12533.3|12523.9|12463.9|12561.9|12533.3|12523.9|12463.9|3
1634827080000|2021-10-21 14:38:00|12519.8|12459.8|12519.8|12459.8|12519.8|12459.8|12519.8|12459.8|0
1634827100000|2021-10-21 14:38:20|12518.3|12458.3|12518.3|12458.3|12518.3|12458.3|12518.3|12458.3|0
1634827130000|2021-10-21 14:38:50|12516.7|12456.7|12518.8|12458.8|12518.8|12458.8|12516.7|12456.7|0
1634827190000|2021-10-21 14:39:50|12518.3|12458.3|12518.8|12458.8|12518.8|12458.8|12516.3|12456.3|1
1634827240000|2021-10-21 14:40:40|12520.8|12460.8|12525.3|12465.3|12527.8|12467.8|12520.8|12460.8|8
1634827260000|2021-10-21 14:41:00|12527.8|12467.8|12527.8|12467.8|12527.8|12467.8|12527.8|12467.8|0
1634827300000|2021-10-21 14:41:40|12515.3|12455.3|12529.8|12469.8|12529.8|12469.8|12503.9|12455.3|0
1634827320000|2021-10-21 14:42:00|12527.8|12467.8|12527.8|12467.8|12527.8|12467.8|12527.8|12467.8|0
1634827330000|2021-10-21 14:42:10|12532.3|12472.3|12532.8|12472.8|12535.3|12475.3|12530.8|12470.8|0
1634827340000|2021-10-21 14:42:20|12532.3|12472.3|12532.8|12472.8|12549|12495.5|12519.5|12470.3|1
1634827350000|2021-10-21 14:42:30|12530.3|12470.3|12530.3|12470.3|12530.3|12470.3|12530.3|12470.3|0
1634827370000|2021-10-21 14:42:50|12532.8|12472.8|12537.8|12477.8|12540.3|12480.3|12532.8|12472.8|0
1634827380000|2021-10-21 14:43:00|12540.3|12480.3|12542.8|12482.8|12542.8|12482.8|12540.3|12480.3|0
1634827410000|2021-10-21 14:43:30|12545.3|12485.3|12550.3|12490.3|12550.3|12490.3|12545.3|12485.3|0
1634827420000|2021-10-21 14:43:40|12526.8|12502.8|12545.3|12505.3|12545.3|12505.8|12526.8|12502.8|1
1634827430000|2021-10-21 14:43:50|12538.3|12514.3|12551.4|12511.4|12551.4|12520.8|12538.3|12505.3|0
1634827440000|2021-10-21 14:44:00|12545.3|12505.3|12545.3|12505.3|12545.3|12505.3|12545.3|12505.3|0
1634827520000|2021-10-21 14:45:20|12536.8|12512.8|12560.3|12520.3|12561.3|12528.3|12536.8|12505.3|10
1634827530000|2021-10-21 14:45:30|12567.3|12527.3|12567.3|12527.3|12567.3|12534.3|12558.3|12524.8|0
1634827540000|2021-10-21 14:45:40|12564.8|12524.8|12564.8|12524.8|12564.8|12524.8|12564.8|12524.8|0
1634827640000|2021-10-21 14:47:20|12573.4|12513.4|12564.8|12524.8|12573.4|12524.8|12564.8|12513.4|0
1634827650000|2021-10-21 14:47:30|12568.9|12528.9|12577.3|12517.3|12577.3|12529.8|12568.9|12517.3|3
1634827660000|2021-10-21 14:47:40|12551.8|12527.8|12551.8|12527.8|12551.8|12527.8|12551.8|12527.8|0
1634827720000|2021-10-21 14:48:40|||||||||1
1634827770000|2021-10-21 14:49:30|12568.4|12508.4|12543.7|12519.7|12568.4|12519.7|12543.7|12508.4|0
1634827780000|2021-10-21 14:49:40|12551.8|12527.8|12551.8|12527.8|12551.8|12527.8|12551.8|12527.8|0
1634827930000|2021-10-21 14:52:10|12568.4|12508.4|12560.3|12500.3|12568.4|12508.4|12560.3|12500.3|0
1634827940000|2021-10-21 14:52:20|||||||||15
1634827950000|2021-10-21 14:52:30|12556.9|12496.9|12552.8|12492.8|12556.9|12496.9|12552.8|12492.8|0
1634827990000|2021-10-21 14:53:10|12554.8|12494.8|12554.8|12494.8|12554.8|12494.8|12554.8|12494.8|2
1634828000000|2021-10-21 14:53:20|||||||||8
1634828010000|2021-10-21 14:53:30|12557.3|12497.3|12557.3|12497.3|12557.3|12497.3|12557.3|12497.3|1
1634828050000|2021-10-21 14:54:10|12558.3|12498.3|12562.3|12502.3|12562.3|12502.3|12558.3|12498.3|2
1634828090000|2021-10-21 14:54:50|12564.8|12504.8|12564.8|12504.8|12564.8|12504.8|12564.8|12504.8|0
1634828110000|2021-10-21 14:55:10|12564.4|12504.4|12562.8|12502.8|12564.4|12504.4|12560.3|12500.3|0
1634828140000|2021-10-21 14:55:40|12563.3|12503.3|12565.3|12505.3|12565.3|12505.3|12563.3|12503.3|0
1634828180000|2021-10-21 14:56:20|12547.8|12507.8|12547.8|12507.8|12547.8|12507.8|12547.8|12507.8|0
1634828220000|2021-10-21 14:57:00|12559.7|12499.7|12569.8|12509.8|12569.8|12509.8|12559.7|12499.7|0
1634828230000|2021-10-21 14:57:10|12570.3|12510.3|12570.3|12510.3|12570.3|12510.3|12570.3|12510.3|0
1634828250000|2021-10-21 14:57:30|12565.3|12505.3|12567.8|12507.8|12567.8|12507.8|12565.3|12505.3|3
1634828330000|2021-10-21 14:58:50|12567.3|12507.3|12564.8|12504.8|12567.3|12507.3|12564.8|12504.8|0
1634828340000|2021-10-21 14:59:00|12562.8|12502.8|12562.8|12502.8|12562.8|12502.8|12562.8|12502.8|0
1634828400000|2021-10-21 15:00:00|12560.3|12500.3|12557.8|12497.8|12560.3|12500.3|12557.8|12497.8|0
1634828410000|2021-10-21 15:00:10|12562.8|12502.8|12562.8|12502.8|12562.8|12502.8|12562.8|12502.8|0
1634828420000|2021-10-21 15:00:20|12550.3|12490.3|12542.8|12482.8|12550.3|12490.3|12542.8|12482.8|0
1634828450000|2021-10-21 15:00:50|12529.8|12489.8|12529.8|12489.8|12529.8|12489.8|12529.8|12489.8|0
1634828470000|2021-10-21 15:01:10|12516.8|12492.8|12516.8|12492.8|12516.8|12492.8|12516.8|12492.8|0
1634828480000|2021-10-21 15:01:20|12514.4|12490.4|12516.9|12492.9|12516.9|12492.9|12514.4|12490.4|1
1634828530000|2021-10-21 15:02:10|12529.8|12505.8|12538.8|12498.8|12538.8|12505.8|12529.8|12498.8|1
1634828550000|2021-10-21 15:02:30|12542.8|12502.8|12542.8|12502.8|12542.8|12502.8|12542.8|12502.8|0
1634828570000|2021-10-21 15:02:50|12553.3|12493.3|12553.3|12493.3|12553.3|12493.3|12553.3|12493.3|0
1634828580000|2021-10-21 15:03:00|12555.3|12495.3|12573.3|12533.3|12574.9|12534.9|12555.3|12495.3|0
1634828590000|2021-10-21 15:03:10|12575.3|12535.3|12575.3|12535.3|12575.3|12535.3|12575.3|12535.3|0
1634828670000|2021-10-21 15:04:30|12572.8|12532.8|12585.3|12525.3|12585.3|12532.8|12572.8|12525.3|2
1634828680000|2021-10-21 15:04:40|12574.9|12534.9|12572.8|12532.8|12574.9|12534.9|12572.8|12532.8|0
1634828690000|2021-10-21 15:04:50|12583.3|12523.3|12585.3|12525.3|12585.3|12537.8|12577.8|12523.3|0
1634828700000|2021-10-21 15:05:00|12574.4|12534.4|12582.8|12522.8|12582.8|12534.4|12574.4|12522.8|0
1634828710000|2021-10-21 15:05:10|12566.7|12542.7|12566.7|12542.7|12566.7|12542.7|12566.7|12542.7|0
1634828730000|2021-10-21 15:05:30|12572.8|12548.8|12572.8|12548.8|12572.8|12548.8|12570.3|12546.3|0
1634828760000|2021-10-21 15:06:00|12574.8|12550.8|12574.8|12550.8|12574.8|12550.8|12574.8|12550.8|0
1634828780000|2021-10-21 15:06:20|12573.4|12549.4|12566.7|12542.7|12573.4|12549.4|12566.7|12542.7|0
1634828790000|2021-10-21 15:06:30|12574.8|12550.8|12574.8|12550.8|12574.8|12550.8|12574.8|12550.8|0
1634828810000|2021-10-21 15:06:50|12585.8|12545.8|12585.8|12545.8|12585.8|12545.8|12585.8|12545.8|5
1634828830000|2021-10-21 15:07:10|12600.3|12540.3|12583.3|12543.3|12600.3|12543.3|12583.3|12538.3|5
1634828920000|2021-10-21 15:08:40|12600.3|12540.3|12600.3|12540.3|12600.3|12540.3|12600.3|12540.3|1
1634828940000|2021-10-21 15:09:00|12585.3|12545.3|12583.3|12543.3|12585.3|12545.3|12583.3|12543.3|0
1634829210000|2021-10-21 15:13:30|12576.3|12552.3|12593.3|12553.3|12593.3|12556.3|12576.3|12552.3|0
1634829220000|2021-10-21 15:13:40|12591.9|12567.9|12591.9|12567.9|12591.9|12567.9|12591.9|12567.9|0
1634829230000|2021-10-21 15:13:50|12596.9|12572.9|12617.4|12577.4|12617.8|12577.8|12596.9|12572.9|2
1634829270000|2021-10-21 15:14:30|12609.8|12585.8|12616.9|12592.9|12619.4|12592.9|12609.8|12579.4|0
1634829280000|2021-10-21 15:14:40|12617.3|12593.3|12619.4|12595.4|12619.4|12595.4|12617.3|12593.3|0
1634829290000|2021-10-21 15:14:50|12624.4|12600.4|12649.9|12609.9|12649.9|12609.9|12623.9|12599.9|1
1634829310000|2021-10-21 15:15:10|12659.4|12599.4|12649.9|12609.9|12659.4|12609.9|12647.8|12599.4|0
1634829370000|2021-10-21 15:16:10|12647.4|12607.4|12647.4|12607.4|12647.4|12607.4|12647.4|12607.4|10
1634829380000|2021-10-21 15:16:20|12679.4|12655.4|12676.9|12652.9|12679.4|12655.4|12676.9|12652.9|14
1634829420000|2021-10-21 15:17:00|12679.4|12639.4|12679.4|12639.4|12679.4|12639.4|12679.4|12639.4|1
1634829430000|2021-10-21 15:17:10|12677.4|12637.4|12677.4|12637.4|12677.4|12637.4|12677.4|12637.4|0
1634829460000|2021-10-21 15:17:40|12660.3|12600.3|12685.3|12625.3|12685.3|12625.3|12660.3|12600.3|1
1634829640000|2021-10-21 15:20:40|12674.9|12634.9|12674.9|12634.9|12674.9|12634.9|12674.9|12634.9|0
1634829710000|2021-10-21 15:21:50|12685.3|12625.3|12685.3|12625.3|12685.3|12625.3|12685.3|12625.3|1
1634829720000|2021-10-21 15:22:00|12687.4|12627.4|12687.4|12627.4|12687.4|12627.4|12687.4|12627.4|0
1634829740000|2021-10-21 15:22:20|12676.4|12636.4|12676.4|12636.4|12676.4|12636.4|12676.4|12636.4|0
1634829750000|2021-10-21 15:22:30|12672.4|12632.4|12664.8|12640.8|12672.4|12640.8|12664.8|12632.4|0
1634829760000|2021-10-21 15:22:40|12674.4|12634.4|12672.4|12632.4|12674.4|12634.4|12672.4|12632.4|0
1634829820000|2021-10-21 15:23:40|12670.3|12630.3|12661.4|12637.4|12670.3|12637.4|12661.4|12630.3|0
1634829830000|2021-10-21 15:23:50|12666.3|12626.3|12672.4|12632.4|12672.4|12632.4|12666.3|12626.3|0
1634829850000|2021-10-21 15:24:10|12664.4|12604.4|12662.4|12602.4|12664.4|12604.4|12662.4|12602.4|1
1634829860000|2021-10-21 15:24:20|12664.9|12604.9|12664.9|12604.9|12664.9|12604.9|12664.9|12604.9|0
1634829880000|2021-10-21 15:24:40|12667.4|12607.4|12672.4|12612.4|12672.4|12612.4|12667.4|12607.4|0
1634829980000|2021-10-21 15:26:20|12662.4|12602.4|12660.3|12600.3|12669.9|12609.9|12660.3|12600.3|0
1634829990000|2021-10-21 15:26:30|12662.4|12602.4|12640.3|12580.3|12662.4|12602.4|12640.3|12580.3|1
1634830000000|2021-10-21 15:26:40|12642.8|12582.8|12645.3|12585.3|12645.3|12585.3|12642.8|12582.8|0
1634830060000|2021-10-21 15:27:40|12637.8|12577.8|12630.8|12570.8|12638.3|12578.3|12630.8|12570.8|0
1634830070000|2021-10-21 15:27:50|12631|12571|12622.8|12562.8|12631|12571|12622.8|12562.8|0
1634830080000|2021-10-21 15:28:00|12617.8|12557.8|12612.8|12552.8|12617.8|12557.8|12612.8|12552.8|0
1634830110000|2021-10-21 15:28:30|||||||||1
1634830120000|2021-10-21 15:28:40|12611.9|12551.9|12612.8|12552.8|12615.3|12555.3|12607.8|12547.8|0
1634830140000|2021-10-21 15:29:00|12610.8|12550.8|12610.8|12550.8|12610.8|12550.8|12610.8|12550.8|0
1634830150000|2021-10-21 15:29:10|12612.8|12552.8|12612.8|12552.8|12612.8|12552.8|12612.8|12552.8|0
1634830170000|2021-10-21 15:29:30|12613.3|12553.3|12625.3|12565.3|12625.3|12565.3|12613.3|12553.3|0
1634830180000|2021-10-21 15:29:40|12615.8|12575.8|12665.3|12605.3|12665.3|12605.3|12615.8|12575.8|0
1634830190000|2021-10-21 15:29:50|12663.5|12603.5|12642.8|12582.8|12663.5|12603.5|12642.8|12582.8|0
1634830200000|2021-10-21 15:30:00|12640.3|12580.3|12635.3|12575.3|12640.3|12580.3|12635.3|12575.3|0
1634830240000|2021-10-21 15:30:40|12635.4|12575.4|12635.4|12575.4|12635.4|12575.4|12635.4|12575.4|0
1634830270000|2021-10-21 15:31:10|12632.9|12572.9|12632.9|12572.9|12632.9|12572.9|12632.9|12572.9|0
1634830310000|2021-10-21 15:31:50|12631.4|12571.4|12620.4|12560.4|12631.4|12571.4|12620.4|12560.4|0
1634830320000|2021-10-21 15:32:00|12619.4|12559.4|12607.9|12547.9|12619.4|12559.4|12607.9|12547.9|0
1634830330000|2021-10-21 15:32:10|12612.9|12552.9|12613.8|12553.8|12613.8|12553.8|12612.9|12552.9|0
1634830340000|2021-10-21 15:32:20|12605.5|12565.5|12605.8|12545.8|12617.4|12565.5|12592.9|12545.7|0
1634830350000|2021-10-21 15:32:30|12604.9|12544.9|12612.9|12552.9|12612.9|12552.9|12604.7|12544.7|0
1634830360000|2021-10-21 15:32:40|12619.9|12559.9|12619.9|12559.9|12619.9|12559.9|12619.9|12559.9|0
1634830380000|2021-10-21 15:33:00|12617.9|12557.9|12620.4|12560.4|12620.4|12560.4|12617.9|12557.9|0
1634830420000|2021-10-21 15:33:40|12617.9|12557.9|12617.9|12557.9|12617.9|12557.9|12617.9|12557.9|0
1634830500000|2021-10-21 15:35:00|12615.8|12555.8|12589.9|12565.9|12615.8|12565.9|12587.8|12551.3|0
1634830510000|2021-10-21 15:35:10|12611.2|12551.2|12632.4|12572.4|12632.4|12572.4|12611.2|12551.2|0
1634830560000|2021-10-21 15:36:00|12622.4|12562.4|12622.4|12562.4|12622.4|12562.4|12622.4|12562.4|1
1634830570000|2021-10-21 15:36:10|12620.4|12560.4|12620.4|12560.4|12620.4|12560.4|12620.4|12560.4|0
1634830620000|2021-10-21 15:37:00|12592.9|12552.9|12592.9|12552.9|12592.9|12552.9|12592.9|12552.9|0
1634830840000|2021-10-21 15:40:40|12600.4|12540.4|12600.4|12540.4|12600.4|12540.4|12600.4|12540.4|0
1634830960000|2021-10-21 15:42:40|12602.7|12542.7|12607.9|12547.9|12612.4|12552.4|12602.7|12542.7|0
1634830970000|2021-10-21 15:42:50|12608.8|12548.8|12607.9|12547.9|12610.4|12550.4|12607.9|12547.9|0
1634830980000|2021-10-21 15:43:00|12615.4|12555.4|12612.9|12552.9|12615.4|12555.4|12612.9|12552.9|0
1634831110000|2021-10-21 15:45:10|12610.8|12550.8|12610.8|12550.8|12610.8|12550.8|12610.8|12550.8|0
1634831150000|2021-10-21 15:45:50|12603.7|12563.7|12602.9|12542.9|12615.8|12575.8|12602.9|12542.9|1
1634831170000|2021-10-21 15:46:10|12600.3|12576.3|12602.9|12542.9|12616|12576.3|12597.8|12540.8|2
1634831180000|2021-10-21 15:46:20|12600.8|12540.8|12600.8|12540.8|12600.8|12540.8|12600.8|12540.8|2
1634831210000|2021-10-21 15:46:50|||||||||2
1634831310000|2021-10-21 15:48:30|12580.5|12556.5|12580.5|12556.5|12580.5|12556.5|12580.5|12556.5|0
1634831320000|2021-10-21 15:48:40|12590.7|12530.7|12602.9|12542.9|12602.9|12542.9|12590.7|12530.7|1
1634831330000|2021-10-21 15:48:50|12600.4|12540.4|12600.4|12540.4|12600.4|12540.4|12600.4|12540.4|0
1634831340000|2021-10-21 15:49:00|12598.3|12538.3|12598.3|12538.3|12598.3|12538.3|12598.3|12538.3|0
1634831430000|2021-10-21 15:50:30|12585.8|12545.8|12585.8|12545.8|12585.8|12545.8|12585.8|12545.8|3
1634831450000|2021-10-21 15:50:50|12596.3|12536.3|12596.3|12536.3|12596.3|12536.3|12596.3|12536.3|0
1634831460000|2021-10-21 15:51:00|12600.4|12540.4|12600.4|12540.4|12600.4|12540.4|12600.4|12540.4|0
1634831480000|2021-10-21 15:51:20|12589.4|12549.4|12583.3|12543.3|12589.4|12549.4|12583.3|12543.3|0
1634831490000|2021-10-21 15:51:30|12574.9|12550.9|12572.8|12548.8|12574.9|12550.9|12572.8|12548.8|0
1634831510000|2021-10-21 15:51:50|12567.8|12543.8|12600.4|12540.4|12600.4|12543.8|12567.8|12540.4|0
1634831610000|2021-10-21 15:53:30|12584.3|12560.3|12594.9|12570.9|12594.9|12570.9|12584.3|12560.3|0
1634831620000|2021-10-21 15:53:40|12595.8|12571.8|12625.4|12565.4|12625.4|12575.9|12595.8|12565.4|0
1634831700000|2021-10-21 15:55:00|12632.4|12572.4|12632.4|12572.4|12632.4|12572.4|12632.4|12572.4|0
1634831850000|2021-10-21 15:57:30|12631.9|12571.9|12627.9|12567.9|12631.9|12571.9|12627.9|12567.9|0
1634831880000|2021-10-21 15:58:00|12628.3|12568.3|12632.4|12572.4|12632.4|12572.4|12628.3|12568.3|0
1634831910000|2021-10-21 15:58:30|12632.9|12572.9|12632.9|12572.9|12632.9|12572.9|12632.9|12572.9|1
1634831940000|2021-10-21 15:59:00|12612.9||12612.9||12612.9||12612.9||0
1634832000000|2021-10-21 16:00:00|||||||||1
1634832030000|2021-10-21 16:00:30|12622.4|12562.4|12620.4|12560.4|12622.4|12562.4|12620.4|12560.4|0
1634832040000|2021-10-21 16:00:40|12610.8|12570.8|12610.4|12570.4|12610.8|12570.8|12609.9|12569.9|0
1634832170000|2021-10-21 16:02:50|12592.4|12568.4|12602.3|12562.3|12602.3|12568.4|12592.4|12562.3|1
1634832180000|2021-10-21 16:03:00|12610.4|12570.4|12610.4|12570.4|12610.4|12570.4|12610.4|12570.4|0
1634832220000|2021-10-21 16:03:40|12623.2|12563.2|12635.9|12575.9|12635.9|12575.9|12623.2|12563.2|0
1634832230000|2021-10-21 16:03:50|12635.4|12575.4|12635.4|12575.4|12635.4|12575.4|12635.4|12575.4|0
1634832270000|2021-10-21 16:04:30|12642.9|12582.9|12643.4|12583.4|12643.4|12583.4|12642.9|12582.9|0
1634832280000|2021-10-21 16:04:40|12645.4|12585.4|12645.4|12585.4|12645.4|12585.4|12645.4|12585.4|0
1634832440000|2021-10-21 16:07:20|12655.4|12595.4|12652.9|12612.9|12660.4|12612.9|12652.9|12595.4|0
1634832560000|2021-10-21 16:09:20|12653.4|12613.4|12655.4|12615.4|12655.4|12615.4|12653.4|12613.4|0
1634832690000|2021-10-21 16:11:30|12646|12622|12655.4|12615.4|12655.4|12622|12646|12615.4|0
1634832700000|2021-10-21 16:11:40|12649.9|12625.9|12662.9|12622.9|12662.9|12625.9|12649.9|12622.9|0
1634832790000|2021-10-21 16:13:10|12653.9|12629.9|12658.8|12618.8|12658.8|12629.9|12649.9|12618.8|33
1634832810000|2021-10-21 16:13:30|12662.9|12622.9|12670.4|12630.4|12676.9|12630.4|12662.9|12612.9|2
1634832870000|2021-10-21 16:14:30|12672.4|12632.4|12672.4|12632.4|12672.4|12632.4|12672.4|12632.4|0
1634832880000|2021-10-21 16:14:40|||||||||1
1634832910000|2021-10-21 16:15:10|12670.4|12630.4|12670.4|12630.4|12670.4|12630.4|12670.4|12630.4|0
1634832970000|2021-10-21 16:16:10|12672.4|12632.4|12678.4|12638.4|12678.4|12645.4|12666.9|12632.4|5
1634832990000|2021-10-21 16:16:30|12682.4|12642.4|12682.4|12642.4|12682.4|12642.4|12682.4|12642.4|3
1634833000000|2021-10-21 16:16:40|12657.9|12617.9|12657.9|12617.9|12657.9|12617.9|12657.9|12617.9|1
1634833030000|2021-10-21 16:17:10|12657.4|12617.4|12655.4|12615.4|12657.4|12617.4|12655.4|12615.4|0
1634833040000|2021-10-21 16:17:20|12655.9|12615.9|12657.9|12617.9|12657.9|12617.9|12655.9|12615.9|0
1634833110000|2021-10-21 16:18:30|12650.8|12626.8|12654.9|12630.9|12660.4|12630.9|12650.8|12620.4|0
1634833130000|2021-10-21 16:18:50|12655.4|12631.4|12676.9|12652.9|12676.9|12652.9|12655.4|12626.8|2
1634833300000|2021-10-21 16:21:40|12679|12655|12697.4|12637.4|12697.4|12655|12679|12637.4|2
1634833310000|2021-10-21 16:21:50|12687.9|12647.9|12683.8|12643.8|12692.9|12647.9|12682.9|12632.9|0
1634833320000|2021-10-21 16:22:00|12687.9|12647.9|12687.9|12647.9|12687.9|12647.9|12687.9|12647.9|0
1634833350000|2021-10-21 16:22:30|12688.4|12648.4|12690.4|12650.4|12690.4|12650.4|12688.4|12648.4|0
1634833360000|2021-10-21 16:22:40|12679.4|12655.4|12679.4|12655.4|12679.4|12655.4|12679.4|12655.4|1
1634833370000|2021-10-21 16:22:50|||||||||2
1634833380000|2021-10-21 16:23:00|12688.4|12648.4|12688.4|12648.4|12688.4|12648.4|12688.4|12648.4|3
1634833390000|2021-10-21 16:23:10|12690.4|12650.4|12690.4|12650.4|12690.4|12650.4|12690.4|12650.4|0
1634833420000|2021-10-21 16:23:40|12690.9|12650.9|12692.9|12652.9|12692.9|12652.9|12690.9|12650.9|0
1634833430000|2021-10-21 16:23:50|12707.9|12647.9|12735.9|12695.9|12751.5|12710.9|12707.9|12647.9|2
1634833440000|2021-10-21 16:24:00|12737.9|12697.9|12737.9|12697.9|12737.9|12697.9|12737.9|12697.9|3
1634833460000|2021-10-21 16:24:20|12745.5|12685.5|12737.9|12697.9|12745.5|12697.9|12727.8|12672.9|1
1634833470000|2021-10-21 16:24:30|12740.4|12680.4|12732.9|12672.9|12740.4|12680.4|12715.4|12655.4|0
1634833490000|2021-10-21 16:24:50|12725.4|12665.4|12712.4|12652.4|12725.4|12665.4|12710.4|12650.4|1
1634833500000|2021-10-21 16:25:00|12710.4|12650.4|12717.3|12657.3|12717.3|12660.9|12684.9|12641.2|2
1634833510000|2021-10-21 16:25:10|12722.9|12662.9|12725.4|12665.4|12725.4|12665.4|12722.9|12662.9|0
1634833530000|2021-10-21 16:25:30|12727.9|12667.9|12725.4|12665.4|12730.4|12670.4|12722.9|12662.9|0
1634833580000|2021-10-21 16:26:20|12724.9|12664.9|12722.9|12662.9|12724.9|12664.9|12722.9|12662.9|0
1634833590000|2021-10-21 16:26:30|12737.9|12677.9|12742.9|12682.9|12742.9|12682.9|12737.9|12677.9|0
1634833600000|2021-10-21 16:26:40|12743.4|12683.4|12742.9|12682.9|12743.4|12683.4|12742.9|12682.9|0
1634833670000|2021-10-21 16:27:50|12742.4|12682.4|12740.4|12680.4|12742.4|12682.4|12740.4|12680.4|0
1634833680000|2021-10-21 16:28:00|12740.9|12680.9|12742.9|12682.9|12742.9|12682.9|12740.9|12680.9|0
1634833700000|2021-10-21 16:28:20|12743.4|12683.4|12740.4|12680.4|12745.4|12685.4|12740.4|12680.4|0
1634833730000|2021-10-21 16:28:50|12717.9|12657.9|12720.4|12660.4|12720.4|12660.4|12717.9|12657.9|0
1634833740000|2021-10-21 16:29:00|12719.9|12659.9|12730.4|12670.4|12730.4|12670.4|12712.9|12652.9|0
1634833750000|2021-10-21 16:29:10|12729.9|12669.9|12717.9|12657.9|12729.9|12669.9|12717.9|12657.9|1
1634833770000|2021-10-21 16:29:30|12718.8|12658.8|12712.9|12652.9|12722.4|12662.4|12712.9|12652.9|0
1634833780000|2021-10-21 16:29:40|12707.9|12647.9|12720.4|12660.4|12722.9|12662.9|12707.9|12647.9|0
1634833790000|2021-10-21 16:29:50|12719.9|12659.9|12722.4|12662.4|12722.9|12662.9|12712.9|12652.9|0
1634833800000|2021-10-21 16:30:00|12720.4|12660.4|12698.4|12638.4|12722.9|12690.9|12697.9|12637.9|2
1634833810000|2021-10-21 16:30:10|12707.9|12647.9|12723.4|12663.4|12723.4|12663.4|12707.9|12647.9|0
1634833830000|2021-10-21 16:30:30|12725.4|12665.4|12735.2|12675.2|12735.2|12693.4|12712.9|12665.4|1
1634833840000|2021-10-21 16:30:40|12734.3|12674.3|12739.3|12679.3|12740.2|12680.2|12730.2|12670.2|0
1634833850000|2021-10-21 16:30:50|12744.8|12684.8|12743.2|12683.2|12746.2|12686.2|12743.2|12683.2|0
1634833860000|2021-10-21 16:31:00|12741.2|12681.2|12746.2|12686.2|12746.2|12686.2|12740.7|12680.7|0
1634833990000|2021-10-21 16:33:10|12734|12674|12728.5|12668.5|12734|12674|12728.5|12668.5|0
1634834000000|2021-10-21 16:33:20|12716.2|12656.2|12714.1|12654.1|12716.2|12656.2|12713.7|12653.7|0
1634834040000|2021-10-21 16:34:00|12721.2|12661.2|12721.2|12661.2|12721.2|12661.2|12721.2|12661.2|0
1634834050000|2021-10-21 16:34:10|12716.2|12656.2|12713.7|12653.7|12716.2|12656.2|12713.7|12653.7|0
1634834060000|2021-10-21 16:34:20|12718.7|12658.7|12715.7|12655.7|12718.7|12658.7|12715.7|12655.7|0
1634834070000|2021-10-21 16:34:30|12713.7|12653.7|12713.7|12653.7|12713.7|12653.7|12713.7|12653.7|0
1634834130000|2021-10-21 16:35:30|12709.1|12649.1|12709.1|12649.1|12709.1|12649.1|12709.1|12649.1|0
1634834140000|2021-10-21 16:35:40|12708.2|12648.2|12707.7|12647.7|12709.1|12649.1|12707.7|12647.7|0
1634834150000|2021-10-21 16:35:50|12709.1|12649.1|12714.1|12654.1|12716.2|12656.2|12709.1|12649.1|0
1634834260000|2021-10-21 16:37:40|12710.1|12650.1|12710.1|12650.1|12710.1|12650.1|12710.1|12650.1|0
1634834320000|2021-10-21 16:38:40|12705.6|12645.6|12702.6|12642.6|12705.6|12645.6|12702.6|12642.6|0
1634834330000|2021-10-21 16:38:50|12698.1|12638.1|12698.1|12638.1|12698.1|12638.1|12698.1|12638.1|0
1634834380000|2021-10-21 16:39:40|12695.6|12635.6|12693.1|12633.1|12695.6|12635.6|12693.1|12633.1|0
1634834390000|2021-10-21 16:39:50|12692.6|12632.6|12690.6|12630.6|12692.6|12632.6|12690.6|12630.6|0
1634834440000|2021-10-21 16:40:40|12684.5|12624.5|12687|12627|12687|12627|12684.5|12624.5|0
1634834450000|2021-10-21 16:40:50|12686.5|12626.5|12684.5|12624.5|12686.5|12626.5|12684.5|12624.5|0
1634834540000|2021-10-21 16:42:20|12669.5|12609.5|12676.5|12616.5|12681.5|12621.5|12669.5|12609.5|1
1634834550000|2021-10-21 16:42:30|12674.5|12614.5|12674.5|12614.5|12674.5|12614.5|12674.5|12614.5|0
1634834560000|2021-10-21 16:42:40|12674|12614|12669.5|12609.5|12674|12614|12669.5|12609.5|0
1634834570000|2021-10-21 16:42:50|12657|12617|12661.8|12601.8|12661.8|12617|12657|12601.8|0
1634834580000|2021-10-21 16:43:00|12667.9|12607.9|12681|12621|12689|12629|12667.9|12607.9|0
1634834620000|2021-10-21 16:43:40|12676.8|12616.8|12698.5|12638.5|12698.5|12638.5|12676.8|12616.8|0
1634834660000|2021-10-21 16:44:20|12679.9|12619.9|12670.4|12610.4|12679.9|12619.9|12670.4|12610.4|0
1634834780000|2021-10-21 16:46:20|12665.9|12605.9|12665.9|12605.9|12665.9|12605.9|12665.9|12605.9|0
1634834860000|2021-10-21 16:47:40|12663.4|12603.4|12663.4|12603.4|12663.4|12603.4|12663.4|12603.4|0
1634835130000|2021-10-21 16:52:10|12660.9|12600.9|12663.9|12603.9|12667.9|12607.9|12660.9|12600.9|0
1634835150000|2021-10-21 16:52:30|12665.9|12605.9|12665.9|12605.9|12665.9|12605.9|12665.9|12605.9|0
1634835160000|2021-10-21 16:52:40|12665.4|12605.4|12663.4|12603.4|12665.9|12605.9|12660.9|12600.9|0
1634835170000|2021-10-21 16:52:50|12665.9|12605.9|12663.4|12603.4|12665.9|12605.9|12663.4|12603.4|0
1634835180000|2021-10-21 16:53:00|12665.9|12605.9|12665.9|12605.9|12665.9|12605.9|12663.4|12603.4|0
1634835280000|2021-10-21 16:54:40|12663.4|12603.4|12660.9|12600.9|12663.4|12603.4|12658.4|12598.4|0
1634835290000|2021-10-21 16:54:50|12661.4|12601.4|12661.4|12601.4|12663.4|12603.4|12658.4|12598.4|0
1634835300000|2021-10-21 16:55:00|12662.9|12602.9|12662.9|12602.9|12663.4|12603.4|12658.4|12598.4|0
1634835310000|2021-10-21 16:55:10|12663.4|12603.4|12658.9|12598.9|12663.4|12603.4|12658.4|12598.4|0
1634835320000|2021-10-21 16:55:20|12663.4|12603.4|12660.9|12600.9|12663.4|12603.4|12658.4|12598.4|0
1634835330000|2021-10-21 16:55:30|12660.4|12600.4|12663.4|12603.4|12663.4|12603.4|12658.4|12598.4|0
1634835340000|2021-10-21 16:55:40|12660.9|12600.9|12663.4|12603.4|12663.4|12603.4|12658.4|12598.4|0
1634835350000|2021-10-21 16:55:50|12662.9|12602.9|12662.9|12602.9|12663.4|12603.4|12658.4|12598.4|0
1634835360000|2021-10-21 16:56:00|12660.9|12600.9|12663.4|12603.4|12663.4|12603.4|12658.4|12598.4|0
1634835370000|2021-10-21 16:56:10|12660.9|12600.9|12663.4|12603.4|12663.4|12603.4|12658.4|12598.4|0
1634835380000|2021-10-21 16:56:20|12662.9|12602.9|12662.9|12602.9|12663.4|12603.4|12658.4|12598.4|0
1634835390000|2021-10-21 16:56:30|12660.9|12600.9|12658.4|12598.4|12663.4|12607.9|12647.9|12596.4|0
1634835400000|2021-10-21 16:56:40|12660.9|12600.9|12663.4|12603.4|12665.9|12605.9|12658.4|12598.4|0
1634835410000|2021-10-21 16:56:50|12660.9|12600.9|12663.4|12603.4|12663.4|12603.4|12658.4|12598.4|0
1634835420000|2021-10-21 16:57:00|12662.9|12602.9|12662.9|12602.9|12663.4|12603.4|12660.9|12600.9|0
1634835430000|2021-10-21 16:57:10|12663.4|12603.4|12663.4|12603.4|12665.9|12605.9|12660.9|12600.9|0
1634835440000|2021-10-21 16:57:20|12665.9|12605.9|12663.4|12603.4|12665.9|12605.9|12658.4|12598.4|0
1634835450000|2021-10-21 16:57:30|12665.4|12605.4|12663.4|12603.4|12665.4|12605.4|12658.4|12598.4|0
1634835460000|2021-10-21 16:57:40|12658.4|12598.4|12652.9|12612.9|12663.4|12612.9|12652.9|12598.4|0
1634835470000|2021-10-21 16:57:50|12660.4|12600.4|12652.9|12612.9|12662.5|12612.9|12650.9|12598.4|0
1634835480000|2021-10-21 16:58:00|12655|12615|12650.9|12610.9|12664.5|12615|12650.9|12602.5|0
1634835490000|2021-10-21 16:58:10|12655|12615|12655|12615|12655|12615|12655|12615|0
1634835520000|2021-10-21 16:58:40|12659|12619|12659|12619|12659|12619|12659|12619|0
1634835550000|2021-10-21 16:59:10|12663.1|12623.1|12663.1|12623.1|12663.1|12623.1|12663.1|12623.1|0
1634835570000|2021-10-21 16:59:30|12657|12617|12657|12617|12657|12617|12657|12617|0
1634835600000|2021-10-21 17:00:00|12663.1|12623.1|12663.1|12623.1|12663.1|12623.1|12663.1|12623.1|0
1634835610000|2021-10-21 17:00:10|12659|12619|12659|12619|12659|12619|12659|12619|0
1634835670000|2021-10-21 17:01:10|12661.1|12621.1|12661.1|12621.1|12661.1|12621.1|12661.1|12621.1|0
1634835690000|2021-10-21 17:01:30|12672.9|12612.9|12672.9|12612.9|12672.9|12612.9|12672.9|12612.9|1
1634835730000|2021-10-21 17:02:10|12673.4|12613.4|12673.4|12613.4|12673.4|12613.4|12673.4|12613.4|1
1634835760000|2021-10-21 17:02:40|12635.6|12611.6|12635.6|12611.6|12635.6|12611.6|12635.6|12611.6|1
1634835770000|2021-10-21 17:02:50|12645.9|12605.9|12645.9|12605.9|12645.9|12605.9|12645.9|12605.9|4
1634835780000|2021-10-21 17:03:00|12643.4|12603.4|12643.4|12603.4|12643.4|12603.4|12643.4|12603.4|0
1634836210000|2021-10-21 17:10:10|12625.4|12601.4|12647.2|12587.2|12647.2|12601.4|12625.4|12587.2|1
1634836220000|2021-10-21 17:10:20|12665.4|12605.4|12681.1|12621.1|12681.1|12621.1|12665.4|12605.4|2
1634836260000|2021-10-21 17:11:00|12673.6|12613.6|12673.6|12613.6|12673.6|12613.6|12673.6|12613.6|0
1634836280000|2021-10-21 17:11:20|12653.2|12629.2|12653.2|12629.2|12653.2|12629.2|12653.2|12629.2|0
1634836310000|2021-10-21 17:11:50|12673.6|12613.6|12673.6|12613.6|12673.6|12613.6|12673.6|12613.6|2
1634836360000|2021-10-21 17:12:40|12663.4|12603.4|12663.4|12603.4|12663.4|12603.4|12663.4|12603.4|0
1634836440000|2021-10-21 17:14:00|12643.1|12619.1|12643.1|12619.1|12643.1|12619.1|12643.1|12619.1|0
1634836480000|2021-10-21 17:14:40|12663.4|12603.4|12635.6|12611.6|12663.4|12611.6|12635.6|12603.4|0
1634836510000|2021-10-21 17:15:10|12645.9|12605.9|12645.9|12605.9|12645.9|12605.9|12645.9|12605.9|6
1634836670000|2021-10-21 17:17:50|12663.4|12603.4|12663.4|12603.4|12663.4|12603.4|12663.4|12603.4|1
1634836680000|2021-10-21 17:18:00|12662.9|12602.9|12660.9|12600.9|12662.9|12602.9|12660.9|12600.9|0
1634836760000|2021-10-21 17:19:20|12658.4|12598.4|12658.4|12598.4|12658.4|12598.4|12658.4|12598.4|0
1634836790000|2021-10-21 17:19:50|12645.9|12605.9|12645.9|12605.9|12645.9|12605.9|12645.9|12605.9|0
1634836880000|2021-10-21 17:21:20|||||||||1
1634836920000|2021-10-21 17:22:00|12639.8|12599.8|12646.1|12586.1|12646.1|12599.8|12639.8|12586.1|1
1634837070000|2021-10-21 17:24:30|12642.8|12582.8|12638.7|12578.7|12642.8|12582.8|12638.7|12578.7|0
1634837100000|2021-10-21 17:25:00|12641.1|12581.1|12641.1|12581.1|12641.1|12581.1|12641.1|12581.1|0
1634837140000|2021-10-21 17:25:40|12638.6|12578.6|12638.6|12578.6|12638.6|12578.6|12638.6|12578.6|0
1634837180000|2021-10-21 17:26:20|12639|12579|12639|12579|12639|12579|12639|12579|0
1634837320000|2021-10-21 17:28:40|12634|12574|12631.1|12571.1|12634|12574|12631.1|12571.1|0
1634837330000|2021-10-21 17:28:50|12630.1|12570.1|12623.6|12563.6|12630.1|12570.1|12623.6|12563.6|0
1634837340000|2021-10-21 17:29:00|12631.5|12571.5|12611.5|12551.5|12636.5|12576.5|12611.5|12551.5|0
1634837350000|2021-10-21 17:29:10|12614|12554|12614.5|12554.5|12614.5|12554.5|12611.5|12551.5|0
1634837360000|2021-10-21 17:29:20|12629|12569|12634.5|12574.5|12641.5|12581.5|12629|12569|0
1634837370000|2021-10-21 17:29:30|12636.5|12576.5|12656.5|12596.5|12656.5|12596.5|12636.5|12576.5|0
1634837380000|2021-10-21 17:29:40|12659|12599|12630.9|12570.9|12659|12599|12628.4|12568.4|0
1634837390000|2021-10-21 17:29:50|12615.5|12575.5|12669.7|12609.7|12669.7|12609.7|12607|12575.5|0
1634837430000|2021-10-21 17:30:30|12667.6|12607.6|12667.6|12607.6|12667.6|12607.6|12667.6|12607.6|0
1634837450000|2021-10-21 17:30:50|12668.1|12608.1|12668.1|12608.1|12668.1|12608.1|12668.1|12608.1|0
1634837500000|2021-10-21 17:31:40|||||||||2
1634837510000|2021-10-21 17:31:50|12654.5|12594.5|12654.5|12594.5|12654.5|12594.5|12654.5|12594.5|0
1634837580000|2021-10-21 17:33:00|12656.9|12596.9|12671.1|12611.1|12671.1|12611.1|12656.9|12596.9|0
1634837750000|2021-10-21 17:35:50|12678.1|12618.1|12680.6|12620.6|12680.6|12620.6|12678.1|12618.1|0
1634837760000|2021-10-21 17:36:00|12678.1|12618.1|12678.1|12618.1|12680.6|12620.6|12678.1|12618.1|0
1634837770000|2021-10-21 17:36:10|12678.6|12618.6|12680.6|12620.6|12680.6|12620.6|12678.1|12618.1|0
1634837780000|2021-10-21 17:36:20|12678.1|12618.1|12678.6|12618.6|12680.6|12620.6|12678.1|12618.1|0
1634837790000|2021-10-21 17:36:30|12680.6|12620.6|12680.1|12620.1|12680.6|12620.6|12678.1|12618.1|0
1634837800000|2021-10-21 17:36:40|12678.1|12618.1|12680.6|12620.6|12680.6|12620.6|12678.1|12618.1|0
1634837810000|2021-10-21 17:36:50|12680.1|12620.1|12680.6|12620.6|12680.6|12620.6|12678.1|12618.1|0
1634837820000|2021-10-21 17:37:00|12678.1|12618.1|12680.6|12620.6|12683.1|12623.1|12678.1|12618.1|0
1634837830000|2021-10-21 17:37:10|12683.1|12623.1|12683.1|12623.1|12683.1|12623.1|12680.6|12620.6|0
1634837840000|2021-10-21 17:37:20|12682.6|12622.6|12681.1|12621.1|12683.1|12623.1|12680.6|12620.6|0
1634837850000|2021-10-21 17:37:30|12683.1|12623.1|12680.6|12620.6|12683.1|12623.1|12680.6|12620.6|0
1634837860000|2021-10-21 17:37:40|12683.1|12623.1|12683.1|12623.1|12683.1|12623.1|12680.6|12620.6|0
1634837870000|2021-10-21 17:37:50|12682.6|12622.6|12680.6|12620.6|12682.6|12622.6|12675.6|12615.6|0
1634837890000|2021-10-21 17:38:10|12676.1|12616.1|12676.1|12616.1|12676.1|12616.1|12676.1|12616.1|2
1634837910000|2021-10-21 17:38:30|12678.1|12618.1|12678.1|12618.1|12678.1|12618.1|12678.1|12618.1|0
1634837940000|2021-10-21 17:39:00|12676.1|12616.1|12676.1|12616.1|12676.1|12616.1|12676.1|12616.1|0
1634837980000|2021-10-21 17:39:40|12678.1|12618.1|12678.1|12618.1|12678.1|12618.1|12678.1|12618.1|0
1634837990000|2021-10-21 17:39:50|12678.6|12618.6|12678.6|12618.6|12678.6|12618.6|12678.6|12618.6|0
1634838090000|2021-10-21 17:41:30|12676.7|12616.7|12676.7|12616.7|12676.7|12616.7|12676.7|12616.7|2
1634838150000|2021-10-21 17:42:30|12676.2|12616.2|12676.2|12616.2|12676.2|12616.2|12676.2|12616.2|0
1634838160000|2021-10-21 17:42:40|12674.2|12614.2|12674.2|12614.2|12674.2|12614.2|12674.2|12614.2|0
1634838270000|2021-10-21 17:44:30|12675.2|12615.2|12674.7|12614.7|12675.2|12615.2|12674.7|12614.7|0
1634838300000|2021-10-21 17:45:00|12667.7|12607.7|12667.7|12607.7|12667.7|12607.7|12667.7|12607.7|0
1634838310000|2021-10-21 17:45:10|12663.6|12603.6|12663.6|12603.6|12663.6|12603.6|12663.6|12603.6|0
1634838500000|2021-10-21 17:48:20|12663.1|12603.1|12648.1|12608.1|12663.1|12608.1|12648.1|12598.6|0
1634838510000|2021-10-21 17:48:30|12646.1|12606.1|12658|12598|12658|12606.1|12646.1|12598|0
1634838520000|2021-10-21 17:48:40|12665.2|12605.2|12658.6|12598.6|12665.2|12605.2|12658.6|12598.6|0
1634838660000|2021-10-21 17:51:00|12648.1|12608.1|12648.1|12608.1|12648.1|12608.1|12648.1|12608.1|0
1634838670000|2021-10-21 17:51:10|12646.1|12606.1|12646.1|12606.1|12646.1|12606.1|12646.1|12606.1|0
1634838680000|2021-10-21 17:51:20|12658.6|12598.6|12649.1|12609.1|12660.6|12611.1|12649.1|12598.6|0
1634838690000|2021-10-21 17:51:30|12660.6|12600.6|12660.6|12600.6|12661.1|12611.1|12649.1|12598.6|0
1634838700000|2021-10-21 17:51:40|12658.6|12598.6|12660.6|12600.6|12660.6|12611.1|12649.1|12598.6|0
1634838710000|2021-10-21 17:51:50|12658.6|12598.6|12649.1|12609.1|12661.1|12611.1|12649.1|12598.6|0
1634838720000|2021-10-21 17:52:00|12658.6|12598.6|12658.6|12598.6|12660.6|12611.1|12648.1|12598.6|0
1634838730000|2021-10-21 17:52:10|12649.1|12609.1|12651.1|12611.1|12651.1|12611.1|12649.1|12609.1|0
1634838750000|2021-10-21 17:52:30|12686.3|12626.3|12683.8|12623.8|12688.8|12628.8|12683.8|12623.8|0
1634838760000|2021-10-21 17:52:40|12684.2|12624.2|12688.3|12628.3|12688.8|12628.8|12684.2|12624.2|0
1634838770000|2021-10-21 17:52:50|12688.8|12628.8|12686.3|12626.3|12688.8|12628.8|12686.3|12626.3|0
1634838780000|2021-10-21 17:53:00|12686.7|12626.7|12688.8|12628.8|12688.8|12628.8|12686.3|12626.3|0
1634838790000|2021-10-21 17:53:10|12686.3|12626.3|12686.3|12626.3|12690.3|12630.3|12686.3|12626.3|0
1634838800000|2021-10-21 17:53:20|12688.8|12628.8|12688.8|12628.8|12688.8|12628.8|12686.3|12626.3|0
1634838810000|2021-10-21 17:53:30|12686.3|12626.3|12688.8|12628.8|12688.8|12628.8|12686.3|12626.3|0
1634838820000|2021-10-21 17:53:40|12686.3|12626.3|12686.3|12626.3|12688.8|12628.8|12686.3|12626.3|0
1634838830000|2021-10-21 17:53:50|12688.8|12628.8|12688.3|12628.3|12688.8|12628.8|12686.3|12626.3|0
1634838840000|2021-10-21 17:54:00|12686.3|12626.3|12688.8|12628.8|12688.8|12628.8|12686.3|12626.3|0
1634838860000|2021-10-21 17:54:20|12664.4|12640.4|12663.8|12623.8|12664.4|12640.4|12658.3|12623.8|0
1634838880000|2021-10-21 17:54:40|12654.8|12630.8|12672.5|12612.5|12672.5|12630.8|12650.8|12612.5|1
1634838890000|2021-10-21 17:54:50|12688.8|12628.8|12686.3|12626.3|12688.8|12628.8|12683.8|12623.8|0
1634838900000|2021-10-21 17:55:00|12688.8|12628.8|12693.8|12633.8|12693.8|12646.7|12679.2|12628.3|0
1634838910000|2021-10-21 17:55:10|12689.7|12629.7|12683.3|12643.3|12689.7|12654.3|12678.3|12629.7|0
1634838920000|2021-10-21 17:55:20|12683.8|12623.8|12683.8|12643.8|12689.7|12652.2|12673.7|12623.8|0
1634838930000|2021-10-21 17:55:30|12676.2|12652.2|12682.2|12642.2|12693.8|12657.2|12673.7|12631.7|0
1634838940000|2021-10-21 17:55:40|12691.7|12631.7|12682.2|12642.2|12693.8|12646.7|12680.2|12624.2|1
1634838950000|2021-10-21 17:55:50|12686.7|12646.7|12681.2|12657.2|12689.2|12662.2|12679.2|12646.7|0
1634838960000|2021-10-21 17:56:00|12688.3|12664.3|12698.8|12638.8|12701.7|12664.3|12688.3|12629.2|1
1634838970000|2021-10-21 17:56:10|12699.2|12639.2|12707.7|12647.7|12710.6|12650.6|12696.7|12636.7|5
1634838980000|2021-10-21 17:56:20|12708.6|12648.6|12709.7|12649.7|12712.7|12652.7|12705.6|12645.6|0
1634838990000|2021-10-21 17:56:30|12707.7|12647.7|12704.7|12644.7|12714.7|12665.2|12704.7|12644.7|0
1634839000000|2021-10-21 17:56:40|12707.2|12647.2|12697.7|12637.7|12709.7|12649.7|12697.2|12637.2|0
1634839040000|2021-10-21 17:57:20|12702.5|12642.5|12702.5|12642.5|12702.5|12642.5|12702.5|12642.5|0
1634839050000|2021-10-21 17:57:30|12681.7|12657.7|12691.7|12631.7|12691.7|12657.7|12681.7|12631.7|0
1634839070000|2021-10-21 17:57:50|||||||||1
1634839090000|2021-10-21 17:58:10|12710.2|12670.2|12712.2|12672.2|12712.2|12672.2|12710.2|12670.2|1
1634839110000|2021-10-21 17:58:30|12712.7|12672.7|12712.2|12672.2|12712.7|12672.7|12712.2|12672.2|0
1634839120000|2021-10-21 17:58:40|12714.2|12674.2|12714.2|12674.2|12714.2|12674.2|12714.2|12674.2|0
1634839130000|2021-10-21 17:58:50|12716.7|12676.7|12718.8|12678.8|12718.8|12678.8|12716.7|12676.7|0
1634839140000|2021-10-21 17:59:00|12711.7|12687.7|12711.7|12687.7|12711.7|12687.7|12711.7|12687.7|0
1634839150000|2021-10-21 17:59:10|12716.2|12692.2|12740.5|12680.5|12740.5|12692.2|12716.2|12680.5|2
1634839160000|2021-10-21 17:59:20|12740|12680|12740|12680|12740|12680|12740|12680|0
1634839170000|2021-10-21 17:59:30|12742|12682|12749.1|12689.1|12749.1|12689.1|12742|12682|0
1634839180000|2021-10-21 17:59:40|12749.5|12689.5|12757.7|12697.7|12757.7|12697.7|12749.5|12689.5|0
1634839190000|2021-10-21 17:59:50|12758.1|12698.1|12759.1|12699.1|12761.6|12723.3|12747.3|12698.1|4
1634904000000|2021-10-22 12:00:00|12778.7|12738.7|12745.9|12685.9|12787.4|12738.7|12712.9|12668.3|6
1634904010000|2021-10-22 12:00:10|12742.8|12682.8|12738.3|12678.3|12742.8|12682.8|12738.3|12678.3|1
1634904040000|2021-10-22 12:00:40|12736.2|12676.2|12736.2|12676.2|12736.2|12676.2|12736.2|12676.2|0
1634904070000|2021-10-22 12:01:10|12734.9|12674.9|12737.4|12677.4|12737.4|12677.4|12734.9|12674.9|0
1634904090000|2021-10-22 12:01:30|12733.1|12673.1|12732.7|12672.7|12733.1|12673.1|12732.7|12672.7|0
1634904100000|2021-10-22 12:01:40|12730.6|12670.6|12730.6|12670.6|12730.6|12670.6|12730.6|12670.6|0
1634904110000|2021-10-22 12:01:50|12720.8|12696.8|12731.1|12671.1|12731.5|12696.8|12720.8|12671.1|2
1634904120000|2021-10-22 12:02:00|12729.3|12669.3|12721.1|12661.1|12729.3|12669.3|12721.1|12661.1|0
1634904130000|2021-10-22 12:02:10|12720.6|12660.6|12718.6|12658.6|12720.6|12660.6|12718.6|12658.6|0
1634904140000|2021-10-22 12:02:20|12716.1|12656.1|12716.1|12656.1|12716.1|12656.1|12716.1|12656.1|0
1634904150000|2021-10-22 12:02:30|12713.6|12653.6|12718.4|12658.4|12718.6|12658.6|12711.5|12651.5|0
1634904160000|2021-10-22 12:02:40|12720.5|12660.5|12720.5|12660.5|12720.5|12660.5|12720.5|12660.5|0
1634904190000|2021-10-22 12:03:10|12722.5|12662.5|12722.5|12662.5|12722.5|12662.5|12722.5|12662.5|1
1634904220000|2021-10-22 12:03:40|12720.5|12660.5|12720.5|12660.5|12720.5|12660.5|12720.5|12660.5|0
1634904280000|2021-10-22 12:04:40|12722.5|12662.5|12722.5|12662.5|12722.5|12662.5|12722.5|12662.5|0
1634904300000|2021-10-22 12:05:00|12720.5|12660.5|12727.1|12667.1|12727.1|12667.1|12720.5|12660.5|0
1634904390000|2021-10-22 12:06:30|12726.7|12666.7|12726.7|12666.7|12726.7|12666.7|12726.7|12666.7|1
1634904430000|2021-10-22 12:07:10|12725.8|12665.8|12725.8|12665.8|12725.8|12665.8|12725.8|12665.8|0
1634904540000|2021-10-22 12:09:00|12723.7|12663.7|12723.7|12663.7|12723.7|12663.7|12723.7|12663.7|0
1634904550000|2021-10-22 12:09:10|12724.2|12664.2|12724.2|12664.2|12724.2|12664.2|12724.2|12664.2|0
1634904560000|2021-10-22 12:09:20|12713.7|12673.7|12713.7|12673.7|12713.7|12673.7|12713.7|12673.7|0
1634904670000|2021-10-22 12:11:10|12686.9|12646.9|12686.9|12646.9|12686.9|12646.9|12686.9|12646.9|0
1634904680000|2021-10-22 12:11:20|12688.2|12628.2|12688.2|12628.2|12688.2|12628.2|12688.2|12628.2|0
1634904690000|2021-10-22 12:11:30|12692.3|12632.3|12673|12649|12692.3|12649|12673|12632.3|0
1634904700000|2021-10-22 12:11:40|12664.8|12640.8|12664.8|12640.8|12664.8|12640.8|12664.8|12640.8|0
1634904710000|2021-10-22 12:11:50|12666.8|12642.8|12664.8|12640.8|12666.8|12642.8|12664.8|12640.8|1
1634904720000|2021-10-22 12:12:00|12666.8|12642.8|12677.5|12617.5|12677.5|12642.8|12664.8|12617.5|1
1634904730000|2021-10-22 12:12:10|12679.6|12619.6|12679.6|12619.6|12679.6|12619.6|12679.6|12619.6|0
1634904760000|2021-10-22 12:12:40|12677.5|12617.5|12677.5|12617.5|12677.5|12617.5|12677.5|12617.5|0
1634904780000|2021-10-22 12:13:00|12679.6|12619.6|12679.6|12619.6|12679.6|12619.6|12679.6|12619.6|0
1634904880000|2021-10-22 12:14:40|12678.7|12618.7|12678.7|12618.7|12678.7|12618.7|12678.7|12618.7|0
1634904890000|2021-10-22 12:14:50|12677.5|12617.5|12678|12618|12678|12618|12677.5|12617.5|0
1634904910000|2021-10-22 12:15:10|12677.5|12617.5|12677.5|12617.5|12677.5|12617.5|12677.5|12617.5|0
1634904980000|2021-10-22 12:16:20|12681.5|12621.5|12681.5|12621.5|12681.5|12621.5|12681.5|12621.5|0
1634905020000|2021-10-22 12:17:00|12708.3|12648.3|12708.3|12648.3|12708.3|12648.3|12708.3|12648.3|0
1634905060000|2021-10-22 12:17:40|12704.2|12644.2|12704.2|12644.2|12704.2|12644.2|12704.2|12644.2|0
1634905110000|2021-10-22 12:18:30|12702.1|12642.1|12702.1|12642.1|12702.1|12642.1|12702.1|12642.1|0
1634905180000|2021-10-22 12:19:40|12700|12640|12700|12640|12700|12640|12700|12640|0
1634905290000|2021-10-22 12:21:30|12702.1|12642.1|12704.2|12644.2|12704.2|12644.2|12702.1|12642.1|0
1634905300000|2021-10-22 12:21:40|12702.1|12642.1|12702.1|12642.1|12702.1|12642.1|12702.1|12642.1|0
1634905320000|2021-10-22 12:22:00|12700|12640|12700|12640|12700|12640|12700|12640|0
1634905400000|2021-10-22 12:23:20|||||||||1
1634905410000|2021-10-22 12:23:30|12702.1|12642.1|12702.1|12642.1|12702.1|12642.1|12702.1|12642.1|0
1634905420000|2021-10-22 12:23:40|12706.2|12646.2|12708.3|12648.3|12708.3|12648.3|12706.2|12646.2|0
1634905440000|2021-10-22 12:24:00|12704.2|12644.2|12704.2|12644.2|12704.2|12644.2|12704.2|12644.2|0
1634905450000|2021-10-22 12:24:10|12706.2|12646.2|12704.2|12644.2|12706.2|12646.2|12704.2|12644.2|0
1634905480000|2021-10-22 12:24:40|12702.1|12642.1|12702.1|12642.1|12702.1|12642.1|12702.1|12642.1|0
1634905500000|2021-10-22 12:25:00|12700|12640|12700|12640|12700|12640|12700|12640|0
1634905630000|2021-10-22 12:27:10|12702.1|12642.1|12702.1|12642.1|12702.1|12642.1|12702.1|12642.1|0
1634905650000|2021-10-22 12:27:30|12700|12640|12700|12640|12700|12640|12700|12640|0
1634905680000|2021-10-22 12:28:00|12698|12638|12698|12638|12698|12638|12698|12638|0
1634905690000|2021-10-22 12:28:10|12695.9|12635.9|12695.9|12635.9|12695.9|12635.9|12695.9|12635.9|0
1634905820000|2021-10-22 12:30:20|12693.7|12633.7|12693.7|12633.7|12693.7|12633.7|12693.7|12633.7|1
1634905850000|2021-10-22 12:30:50|12694.2|12634.2|12694.2|12634.2|12694.2|12634.2|12694.2|12634.2|0
1634905870000|2021-10-22 12:31:10|12693.3|12633.3|12693.3|12633.3|12693.3|12633.3|12693.3|12633.3|0
1634905920000|2021-10-22 12:32:00|12691.2|12631.2|12691.2|12631.2|12691.2|12631.2|12691.2|12631.2|0
1634905990000|2021-10-22 12:33:10|12676.8|12636.8|12676.8|12636.8|12676.8|12636.8|12676.8|12636.8|0
1634906020000|2021-10-22 12:33:40|12672.7|12632.7|12660.7|12636.7|12672.7|12636.7|12660.7|12632.7|1
1634906030000|2021-10-22 12:33:50|12666.2|12626.2|12664.2|12624.2|12666.2|12626.2|12664.2|12624.2|0
1634906040000|2021-10-22 12:34:00|12669.2|12609.2|12651.7|12591.7|12669.2|12609.2|12651.7|12591.7|0
1634906050000|2021-10-22 12:34:10|12648.7|12588.7|12648.7|12588.7|12648.7|12588.7|12648.7|12588.7|0
1634906100000|2021-10-22 12:35:00|12650.8|12590.8|12650.8|12590.8|12650.8|12590.8|12650.8|12590.8|0
1634906110000|2021-10-22 12:35:10|12648.7|12588.7|12648.7|12588.7|12648.7|12588.7|12648.7|12588.7|0
1634906140000|2021-10-22 12:35:40|12644.6|12584.6|12644.6|12584.6|12644.6|12584.6|12644.6|12584.6|0
1634906180000|2021-10-22 12:36:20|12655.8|12595.8|12651.3|12591.3|12655.8|12595.8|12651.3|12591.3|0
1634906190000|2021-10-22 12:36:30|12649.2|12589.2|12655.9|12595.9|12655.9|12595.9|12649.2|12589.2|0
1634906230000|2021-10-22 12:37:10|12647.7|12607.7|12647.7|12607.7|12647.7|12607.7|12647.7|12607.7|0
1634906250000|2021-10-22 12:37:30|12649.7|12609.7|12649.7|12609.7|12649.7|12609.7|12649.7|12609.7|0
1634906430000|2021-10-22 12:40:30|12658.4|12598.4|12658.4|12598.4|12658.4|12598.4|12658.4|12598.4|0
1634906440000|2021-10-22 12:40:40|12656.4|12596.4|12656.4|12596.4|12656.4|12596.4|12656.4|12596.4|0
1634906470000|2021-10-22 12:41:10|||||||||1
1634906510000|2021-10-22 12:41:50|12655.5|12595.5|12649.7|12589.7|12655.5|12595.5|12649.3|12589.3|0
1634906520000|2021-10-22 12:42:00|12651.8|12591.8|12647.2|12587.2|12651.8|12591.8|12647.2|12587.2|0
1634906530000|2021-10-22 12:42:10|12649.3|12589.3|12649.3|12589.3|12649.3|12589.3|12649.3|12589.3|0
1634906610000|2021-10-22 12:43:30|12645.2|12585.2|12645.2|12585.2|12645.6|12585.6|12645.2|12585.2|0
1634906620000|2021-10-22 12:43:40|12641.1|12581.1|12641.1|12581.1|12641.1|12581.1|12641.1|12581.1|0
1634906640000|2021-10-22 12:44:00|12639|12579|12639|12579|12639|12579|12639|12579|0
1634906650000|2021-10-22 12:44:10|12645.2|12585.2|12645.2|12585.2|12645.2|12585.2|12645.2|12585.2|0
1634906680000|2021-10-22 12:44:40|12645.6|12585.6|12647.2|12587.2|12647.2|12587.2|12645.6|12585.6|0
1634906700000|2021-10-22 12:45:00|12647.7|12587.7|12647.2|12587.2|12647.7|12587.7|12647.2|12587.2|0
1634906790000|2021-10-22 12:46:30|12647.3|12587.3|12647.3|12587.3|12647.3|12587.3|12647.3|12587.3|0
1634906860000|2021-10-22 12:47:40|12647.7|12587.7|12647.7|12587.7|12647.7|12587.7|12647.7|12587.7|0
1634907000000|2021-10-22 12:50:00|12647.3|12587.3|12647.3|12587.3|12647.3|12587.3|12647.3|12587.3|0
1634907060000|2021-10-22 12:51:00|12643.1|12583.1|12643.1|12583.1|12643.1|12583.1|12643.1|12583.1|0
1634907100000|2021-10-22 12:51:40|12678.2|12638.2|12678.2|12638.2|12678.2|12638.2|12678.2|12638.2|0
1634907110000|2021-10-22 12:51:50|12680.7|12640.7|12680.3|12640.3|12680.7|12640.7|12680.3|12640.3|0
1634907120000|2021-10-22 12:52:00|12678.2|12638.2|12678.2|12638.2|12678.2|12638.2|12678.2|12638.2|0
1634907140000|2021-10-22 12:52:20|12680.7|12640.7|12680.7|12640.7|12680.7|12640.7|12680.7|12640.7|2
1634907170000|2021-10-22 12:52:50|12680.3|12640.3|12670.8|12610.8|12680.3|12640.3|12667.9|12610.4|0
1634907180000|2021-10-22 12:53:00|12672.9|12612.9|12672.9|12612.9|12672.9|12612.9|12672.9|12612.9|0
1634907300000|2021-10-22 12:55:00|12672.5|12612.5|12672.5|12612.5|12672.5|12612.5|12672.5|12612.5|0
1634907310000|2021-10-22 12:55:10|12665.4|12605.4|12653|12593|12665.4|12605.4|12653|12593|0
1634907340000|2021-10-22 12:55:40|12643.5|12603.5|12645.5|12605.5|12645.5|12605.5|12643.5|12603.5|0
1634907370000|2021-10-22 12:56:10|12641.4|12601.4|12641.4|12601.4|12641.4|12601.4|12641.4|12601.4|0
1634907400000|2021-10-22 12:56:40|12651|12591|12651|12591|12651|12591|12651|12591|1
1634907420000|2021-10-22 12:57:00|12640.5|12600.5|12640.5|12600.5|12640.5|12600.5|12640.5|12600.5|1
1634907540000|2021-10-22 12:59:00|12638.5|12598.5|12638.5|12598.5|12638.5|12598.5|12638.5|12598.5|0
1634907700000|2021-10-22 13:01:40|12636.4|12596.4|12636.4|12596.4|12636.4|12596.4|12636.4|12596.4|0
1634907730000|2021-10-22 13:02:10|12632.3|12592.3|12632.3|12592.3|12632.3|12592.3|12632.3|12592.3|0
1634907880000|2021-10-22 13:04:40|12619.9|12579.9|12619.9|12579.9|12619.9|12579.9|12619.9|12579.9|0
1634907890000|2021-10-22 13:04:50|12621.5|12581.5|12617.4|12577.4|12621.5|12581.5|12617.4|12577.4|0
1634907900000|2021-10-22 13:05:00|12619.4|12579.4|12611.2|12571.2|12619.4|12579.4|12611.2|12571.2|2
1634907910000|2021-10-22 13:05:10|12615.3|12575.3|12615.3|12575.3|12615.3|12575.3|12615.3|12575.3|0
1634907940000|2021-10-22 13:05:40|12613.3|12573.3|12613.3|12573.3|12613.3|12573.3|12613.3|12573.3|0
1634907970000|2021-10-22 13:06:10|12601.8|12541.8|12602.7|12542.7|12602.7|12553.1|12593.1|12541.8|1
1634907980000|2021-10-22 13:06:20|12599.3|12539.3|12585.6|12525.6|12599.3|12539.3|12585.6|12525.6|0
1634907990000|2021-10-22 13:06:30|12586.1|12526.1|12586.1|12526.1|12586.1|12526.1|12586.1|12526.1|0
1634908010000|2021-10-22 13:06:50|12577.4|12517.4|12576.9|12516.9|12577.4|12517.4|12576.9|12516.9|0
1634908020000|2021-10-22 13:07:00|12574.9|12514.9|12574.9|12514.9|12574.9|12514.9|12574.9|12514.9|0
1634908030000|2021-10-22 13:07:10|12575.3|12515.3|12581.9|12521.9|12581.9|12521.9|12575.3|12515.3|0
1634908070000|2021-10-22 13:07:50|12581.5|12521.5|12580.6|12520.6|12581.5|12521.5|12580.6|12520.6|0
1634908080000|2021-10-22 13:08:00|12561.3|12537.3|12556.3|12532.3|12569.8|12537.3|12556.3|12529.8|0
1634908090000|2021-10-22 13:08:10|12555.9|12531.9|12578.1|12518.1|12578.1|12531.9|12549.3|12518.1|3
1634908100000|2021-10-22 13:08:20|12579.9|12519.9|12572.8|12512.8|12581.5|12521.5|12572.8|12512.8|0
1634908110000|2021-10-22 13:08:30|12561.1|12521.1|12552.2|12528.2|12561.1|12528.2|12552.2|12521.1|0
1634908120000|2021-10-22 13:08:40|12558.6|12518.6|12565.2|12525.2|12565.2|12525.2|12558.6|12518.6|0
1634908140000|2021-10-22 13:09:00|12559|12519|12565.6|12525.6|12565.6|12525.6|12559|12519|0
1634908150000|2021-10-22 13:09:10|12567.7|12527.7|12567.7|12527.7|12567.7|12527.7|12567.7|12527.7|0
1634908190000|2021-10-22 13:09:50|12579.9|12519.9|12579.9|12519.9|12579.9|12519.9|12579.9|12519.9|0
1634908200000|2021-10-22 13:10:00|12579|12519|12579.9|12519.9|12579.9|12519.9|12577.4|12517.4|0
1634908210000|2021-10-22 13:10:10|12579.5|12519.5|12578.1|12518.1|12579.5|12519.5|12578.1|12518.1|1
1634908220000|2021-10-22 13:10:20|12578.6|12518.6|12576.1|12516.1|12578.6|12518.6|12576.1|12516.1|0
1634908230000|2021-10-22 13:10:30|12565.2|12525.2|12565.2|12525.2|12565.2|12525.2|12565.2|12525.2|0
1634908240000|2021-10-22 13:10:40|12563.1|12523.1|12562.7|12522.7|12563.1|12523.1|12562.7|12522.7|0
1634908250000|2021-10-22 13:10:50|12563.1|12523.1|12563.1|12523.1|12563.1|12523.1|12563.1|12523.1|0
1634908260000|2021-10-22 13:11:00|12561.1|12521.1|12578.6|12518.6|12578.6|12521.1|12561.1|12518.6|0
1634908310000|2021-10-22 13:11:50|12557.5|12533.5|12578.6|12518.6|12578.6|12533.5|12557.5|12518.6|1
1634908320000|2021-10-22 13:12:00|12587.7|12527.7|12582.7|12522.7|12587.7|12527.7|12578.1|12518.1|2
1634908330000|2021-10-22 13:12:10|12589.7|12529.7|12605.2|12545.2|12622.2|12562.2|12589.7|12529.7|0
1634908350000|2021-10-22 13:12:30|12605.6|12545.6|12605.6|12545.6|12605.6|12545.6|12605.6|12545.6|0
1634908360000|2021-10-22 13:12:40|12606.1|12546.1|12608.1|12548.1|12608.1|12548.1|12606.1|12546.1|0
1634908370000|2021-10-22 13:12:50|12603.1|12543.1|12593.1|12533.1|12603.1|12543.1|12593.1|12533.1|0
1634908380000|2021-10-22 13:13:00|12595.6|12535.6|12595.6|12535.6|12595.6|12535.6|12595.6|12535.6|1
1634908390000|2021-10-22 13:13:10|12596.1|12536.1|12603.1|12543.1|12603.1|12543.1|12596.1|12536.1|0
1634908430000|2021-10-22 13:13:50|12603.6|12543.6|12603.6|12543.6|12603.6|12543.6|12603.6|12543.6|0
1634908460000|2021-10-22 13:14:20|12604.9|12544.9|12604.9|12544.9|12604.9|12544.9|12604.9|12544.9|0
1634908500000|2021-10-22 13:15:00|12606.2|12546.2|12604.9|12544.9|12612.4|12552.4|12604.9|12544.9|0
1634908510000|2021-10-22 13:15:10|12609.9|12549.9|12609.9|12549.9|12609.9|12549.9|12609.9|12549.9|0
1634908530000|2021-10-22 13:15:30|12607.4|12547.4|12607.8|12547.8|12607.8|12547.8|12607.4|12547.4|0
1634908610000|2021-10-22 13:16:50|12608.3|12548.3|12608.3|12548.3|12608.3|12548.3|12608.3|12548.3|1
1634908620000|2021-10-22 13:17:00|12606.2|12546.2|12606.2|12546.2|12606.2|12546.2|12606.2|12546.2|0
1634908720000|2021-10-22 13:18:40|12618.7|12558.7|12618.3|12558.3|12618.7|12558.7|12618.3|12558.3|0
1634908770000|2021-10-22 13:19:30|12641.1|12581.1|12641.1|12581.1|12641.1|12581.1|12641.1|12581.1|0
1634908780000|2021-10-22 13:19:40|12637|12577|12637|12577|12637|12577|12637|12577|0
1634908860000|2021-10-22 13:21:00|12639|12579|12639|12579|12639|12579|12639|12579|1
1634908920000|2021-10-22 13:22:00|12637|12577|12637|12577|12637|12577|12637|12577|0
1634909070000|2021-10-22 13:24:30|12623.7|12563.7|12621.2|12561.2|12623.7|12563.7|12621.2|12561.2|0
1634909090000|2021-10-22 13:24:50|12615.8|12555.8|12615.8|12555.8|12615.8|12555.8|12615.8|12555.8|0
1634909110000|2021-10-22 13:25:10|12614.9|12554.9|12598.3|12538.3|12614.9|12554.9|12595.3|12535.3|1
1634909130000|2021-10-22 13:25:30|12600.3|12540.3|12587.8|12527.8|12600.3|12540.3|12587.8|12527.8|0
1634909140000|2021-10-22 13:25:40|12585.3|12525.3|12585.3|12525.3|12585.3|12525.3|12585.3|12525.3|1
1634909210000|2021-10-22 13:26:50|12597.8|12537.8|12597.8|12537.8|12597.8|12537.8|12597.8|12537.8|0
1634909290000|2021-10-22 13:28:10|12610.3|12550.3|12602.8|12542.8|12610.3|12550.3|12598.3|12538.3|0
1634909300000|2021-10-22 13:28:20|12604.1|12544.1|12610.3|12550.3|12610.3|12550.3|12604.1|12544.1|0
1634909330000|2021-10-22 13:28:50|12609.9|12549.9|12609.9|12549.9|12609.9|12549.9|12609.9|12549.9|0
1634909350000|2021-10-22 13:29:10|12604.9|12544.9|12604.9|12544.9|12604.9|12544.9|12604.9|12544.9|0
1634909430000|2021-10-22 13:30:30|12606.2|12546.2|12609.9|12549.9|12612.4|12552.4|12606.2|12546.2|0
1634909460000|2021-10-22 13:31:00|12612.4|12552.4|12609.9|12549.9|12612.4|12552.4|12609.9|12549.9|0
1634909490000|2021-10-22 13:31:30|12612.1|12552.1|12622.4|12562.4|12622.4|12562.4|12612.1|12552.1|0
1634909530000|2021-10-22 13:32:10|12623.3|12563.3|12633.6|12573.6|12633.6|12573.6|12623.3|12563.3|0
1634909540000|2021-10-22 13:32:20|12631.1|12571.1|12624.9|12564.9|12633.6|12573.6|12619.9|12559.9|1
1634909560000|2021-10-22 13:32:40|12609.9|12549.9|12604.9|12544.9|12609.9|12549.9|12597.4|12537.4|0
1634909570000|2021-10-22 13:32:50|12605.3|12545.3|12605.3|12545.3|12605.3|12545.3|12605.3|12545.3|0
1634909760000|2021-10-22 13:36:00|12620.3|12560.3|12629.5|12569.5|12629.5|12569.5|12620.3|12560.3|0
1634909790000|2021-10-22 13:36:30|12631.5|12571.5|12631.5|12571.5|12631.5|12571.5|12631.5|12571.5|0
1634909840000|2021-10-22 13:37:20|12632.4|12572.4|12659.5|12599.5|12659.5|12599.5|12632.4|12572.4|0
1634909850000|2021-10-22 13:37:30|12661.5|12601.5|12651.5|12591.5|12664|12604|12651.5|12591.5|0
1634909860000|2021-10-22 13:37:40|||||||||1
1634909880000|2021-10-22 13:38:00|12649.5|12589.5|12649.5|12589.5|12649.5|12589.5|12649.5|12589.5|0
1634909890000|2021-10-22 13:38:10|12650.2|12590.2|12650.2|12590.2|12650.2|12590.2|12650.2|12590.2|0
1634909900000|2021-10-22 13:38:20|12649.8|12589.8|12630.2|12570.2|12649.8|12589.8|12630.2|12570.2|0
1634909910000|2021-10-22 13:38:30|12622|12562|12617|12557|12622|12562|12617|12557|0
1634909920000|2021-10-22 13:38:40|12619.5|12559.5|12621.1|12561.1|12621.1|12561.1|12616.5|12556.5|0
1634909930000|2021-10-22 13:38:50|12629|12569|12641.5|12581.5|12641.5|12581.5|12629|12569|0
1634909940000|2021-10-22 13:39:00|12644.6|12584.6|12648.2|12588.2|12667.7|12607.7|12644.6|12584.6|0
1634909950000|2021-10-22 13:39:10|12650.2|12590.2|12645.7|12585.7|12650.2|12590.2|12645.7|12585.7|0
1634910010000|2021-10-22 13:40:10|12648.2|12588.2|12648.2|12588.2|12648.2|12588.2|12648.2|12588.2|0
1634910020000|2021-10-22 13:40:20|12646.4|12586.4|12646.1|12586.1|12646.4|12586.4|12638.2|12578.2|0
1634910030000|2021-10-22 13:40:30|12648.2|12588.2|12665.2|12605.2|12665.2|12605.2|12648.2|12588.2|0
1634910040000|2021-10-22 13:40:40|12665.7|12605.7|12660.7|12600.7|12665.7|12605.7|12660.7|12600.7|0
1634910050000|2021-10-22 13:40:50|12661.5|12601.5|12661.5|12601.5|12661.5|12601.5|12661.5|12601.5|0
1634910060000|2021-10-22 13:41:00|12649.1|12589.1|12649.1|12589.1|12649.1|12589.1|12649.1|12589.1|0
1634910070000|2021-10-22 13:41:10|12650.7|12590.7|12656.9|12596.9|12660.7|12600.7|12650.7|12590.7|0
1634910080000|2021-10-22 13:41:20|12659|12599|12659|12599|12659|12599|12659|12599|0
1634910090000|2021-10-22 13:41:30|12667.3|12607.3|12667.3|12607.3|12667.3|12607.3|12667.3|12607.3|0
1634910100000|2021-10-22 13:41:40|12659|12599|12659|12599|12659|12599|12659|12599|0
1634910130000|2021-10-22 13:42:10|12669.4|12609.4|12669.4|12609.4|12669.4|12609.4|12669.4|12609.4|0
1634910140000|2021-10-22 13:42:20|12671.9|12611.9|12667.3|12607.3|12674.4|12614.4|12667.3|12607.3|0
1634910240000|2021-10-22 13:44:00|12666.4|12606.4|12661.1|12601.1|12678.2|12618.2|12649.9|12589.9|0
1634910250000|2021-10-22 13:44:10|12659|12599|12659|12599|12659|12599|12659|12599|0
1634910270000|2021-10-22 13:44:30|12661.1|12601.1|12691|12651|12691|12651|12661.1|12601.1|0
1634910280000|2021-10-22 13:44:40|12681|12621|12667.3|12607.3|12681|12621|12667.3|12607.3|0
1634910490000|2021-10-22 13:48:10|12657|12597|12657|12597|12657|12597|12657|12597|0
1634910510000|2021-10-22 13:48:30|12654.9|12594.9|12654.9|12594.9|12654.9|12594.9|12654.9|12594.9|0
1634910520000|2021-10-22 13:48:40|12659|12599|12659|12599|12659|12599|12659|12599|0
1634910540000|2021-10-22 13:49:00|12665.2|12605.2|12665.2|12605.2|12681.4|12621.4|12665.2|12605.2|0
1634910550000|2021-10-22 13:49:10|12665.7|12605.7|12674.8|12614.8|12674.8|12614.8|12665.7|12605.7|0
1634910560000|2021-10-22 13:49:20|12673.9|12613.9|12678.9|12618.9|12678.9|12618.9|12673.9|12613.9|0
1634910580000|2021-10-22 13:49:40|12673.5|12613.5|12676.4|12616.4|12676.4|12616.4|12665.2|12605.2|0
1634910590000|2021-10-22 13:49:50|12676.9|12616.9|12669.4|12609.4|12678.9|12618.9|12669.4|12609.4|0
1634910600000|2021-10-22 13:50:00|12676|12616|12681|12621|12683.5|12623.5|12671.4|12611.4|0
1634910610000|2021-10-22 13:50:10|12678.9|12618.9|12679.4|12619.4|12679.4|12619.4|12678.9|12618.9|1
1634910620000|2021-10-22 13:50:20|12677.7|12617.7|12686.4|12626.4|12686.4|12626.4|12675.7|12615.7|0
1634910630000|2021-10-22 13:50:30|12686|12626|12686|12626|12686|12626|12686|12626|0
1634910640000|2021-10-22 13:50:40|12683.9|12623.9|12683.9|12623.9|12683.9|12623.9|12683.9|12623.9|0
1634910660000|2021-10-22 13:51:00|12684.4|12624.4|12684.4|12624.4|12684.4|12624.4|12684.4|12624.4|0
1634910670000|2021-10-22 13:51:10|12686.4|12626.4|12686.4|12626.4|12686.4|12626.4|12686.4|12626.4|0
1634910690000|2021-10-22 13:51:30|12686.9|12626.9|12688.9|12628.9|12688.9|12628.9|12686.9|12626.9|0
1634910700000|2021-10-22 13:51:40|12696|12636|12683.9|12659.9|12696|12661.9|12683.9|12636|0
1634910710000|2021-10-22 13:51:50|12684.3|12660.3|12686.4|12662.4|12686.4|12662.4|12684.3|12660.3|0
1634910720000|2021-10-22 13:52:00|12693.1|12653.1|12680.2|12656.2|12696|12659.9|12680.2|12635.6|3
1634910730000|2021-10-22 13:52:10|12723.2|12663.2|12723.2|12663.2|12723.2|12663.2|12723.2|12663.2|1
1634910750000|2021-10-22 13:52:30|12703.2|12643.2|12720.7|12660.7|12722.8|12662.8|12703.2|12643.2|0
1634910760000|2021-10-22 13:52:40|12703.2|12643.2|12713.2|12653.2|12713.2|12653.2|12703.2|12643.2|0
1634910770000|2021-10-22 13:52:50|12705.7|12645.7|12701.6|12641.6|12713.2|12653.2|12701.6|12641.6|0
1634910780000|2021-10-22 13:53:00|12709.1|12649.1|12710.7|12650.7|12710.7|12650.7|12701.1|12641.1|0
1634910790000|2021-10-22 13:53:10|12709.4|12649.4|12707.3|12647.3|12717.8|12657.8|12703.2|12643.2|0
1634910800000|2021-10-22 13:53:20|12710.7|12650.7|12697.8|12637.8|12710.7|12650.7|12689.1|12629.1|0
1634910810000|2021-10-22 13:53:30|12689.5|12629.5|12689.5|12629.5|12702|12642|12689.5|12629.5|0
1634910820000|2021-10-22 13:53:40|12702|12642|12689.9|12629.9|12702|12642|12689.5|12629.5|0
1634910830000|2021-10-22 13:53:50|12702|12642|12689.5|12629.5|12702|12642|12689.5|12629.5|0
1634910840000|2021-10-22 13:54:00|12691.7|12631.7|12689.5|12629.5|12699.5|12639.5|12689.5|12629.5|0
1634910850000|2021-10-22 13:54:10|12684.1|12624.1|12711.1|12651.1|12711.1|12651.1|12684.1|12624.1|0
1634910860000|2021-10-22 13:54:20|12711.6|12651.6|12718.2|12658.2|12718.2|12658.2|12709.1|12649.1|0
1634910880000|2021-10-22 13:54:40|12702|12642|12720.7|12660.7|12720.7|12660.7|12702|12642|0
1634910890000|2021-10-22 13:54:50|12723.2|12663.2|12722|12662|12723.2|12663.2|12721.1|12661.1|1
1634910940000|2021-10-22 13:55:40|12724.5|12664.5|12724.5|12664.5|12724.5|12664.5|12724.5|12664.5|0
1634910960000|2021-10-22 13:56:00|12724.1|12664.1|12722|12662|12724.1|12664.1|12722|12662|0
1634910980000|2021-10-22 13:56:20|12722.4|12662.4|12727|12667|12727|12667|12722.4|12662.4|0
1634910990000|2021-10-22 13:56:30|12726.6|12666.6|12727|12667|12727|12667|12724.5|12664.5|0
1634911010000|2021-10-22 13:56:50|12732|12672|12724.5|12664.5|12732|12672|12724.5|12664.5|0
1634911020000|2021-10-22 13:57:00|12729.5|12669.5|12724.5|12664.5|12729.5|12669.5|12724.5|12664.5|0
1634911040000|2021-10-22 13:57:20|12724.9|12664.9|12724.9|12664.9|12724.9|12664.9|12724.9|12664.9|0
1634911110000|2021-10-22 13:58:30|12725.4|12665.4|12727.4|12667.4|12727.4|12667.4|12725.4|12665.4|0
1634911120000|2021-10-22 13:58:40|12727|12667|12724.9|12664.9|12727.4|12667.4|12724.9|12664.9|0
1634911130000|2021-10-22 13:58:50|12725.4|12665.4|12722.9|12662.9|12725.4|12665.4|12722.9|12662.9|2
1634911140000|2021-10-22 13:59:00|12723.3|12663.3|12723.3|12663.3|12723.3|12663.3|12723.3|12663.3|0
1634911150000|2021-10-22 13:59:10|12720.8|12660.8|12720.4|12660.4|12722.9|12662.9|12720.4|12660.4|0
1634911180000|2021-10-22 13:59:40|12722.4|12662.4|12722.4|12662.4|12722.4|12662.4|12722.4|12662.4|0
1634911230000|2021-10-22 14:00:30|12722.9|12662.9|12726.1|12686.1|12733.6|12686.1|12722.9|12662.9|0
1634911360000|2021-10-22 14:02:40|12745.8|12705.8|12758.6|12718.6|12758.6|12718.6|12745.8|12705.8|1
1634911440000|2021-10-22 14:04:00|12751.1|12727.1|12755.4|12695.4|12755.4|12727.1|12751.1|12695.4|0
1634911450000|2021-10-22 14:04:10|12744.9|12704.9|12753.3|12693.3|12753.3|12704.9|12744.9|12691.2|0
1634911460000|2021-10-22 14:04:20|12758.6|12698.6|12754.5|12694.5|12758.6|12698.6|12754.5|12694.5|0
1634911560000|2021-10-22 14:06:00|12752|12692|12752|12692|12752|12692|12752|12692|0
1634911590000|2021-10-22 14:06:30|12757|12697|12757|12697|12757|12697|12757|12697|3
1634911600000|2021-10-22 14:06:40|12752.9|12692.9|12760.4|12700.4|12762.4|12702.4|12747.9|12687.9|0
1634911610000|2021-10-22 14:06:50|12754.9|12714.9|12746.7|12706.7|12757.4|12714.9|12746.7|12697.4|0
1634911620000|2021-10-22 14:07:00|12754.9|12714.9|12754.9|12714.9|12754.9|12714.9|12754.9|12714.9|0
1634911670000|2021-10-22 14:07:50|12757.4|12717.4|12771.2|12711.2|12773.3|12730|12749.9|12711.2|1
1634911860000|2021-10-22 14:11:00|12770.4|12710.4|12766.2|12706.2|12770.4|12710.4|12766.2|12706.2|0
1634911920000|2021-10-22 14:12:00|12738.7|12678.7|12755.8|12695.8|12755.8|12695.8|12738.7|12678.7|0
1634911930000|2021-10-22 14:12:10|12753.7|12693.7|12753.7|12693.7|12753.7|12693.7|12753.7|12693.7|0
1634911960000|2021-10-22 14:12:40|12756.2|12696.2|12753.7|12693.7|12756.2|12696.2|12746.2|12686.2|0
1634911980000|2021-10-22 14:13:00|||||||||1
1634912000000|2021-10-22 14:13:20|12754.5|12694.5|12754.5|12694.5|12754.5|12694.5|12754.5|12694.5|1
1634912020000|2021-10-22 14:13:40|12757.5|12697.5|12763.3|12703.3|12763.3|12703.3|12757.5|12697.5|0
1634912040000|2021-10-22 14:14:00|12761.2|12701.2|12765.8|12705.8|12766.2|12706.2|12761.2|12701.2|0
1634912050000|2021-10-22 14:14:10|12763.7|12703.7|12763.7|12703.7|12763.7|12703.7|12763.7|12703.7|0
1634912070000|2021-10-22 14:14:30|12766.2|12706.2|12763.7|12703.7|12768.7|12708.7|12763.7|12703.7|0
1634912110000|2021-10-22 14:15:10|12765|12705|12771.2|12711.2|12771.2|12711.2|12765|12705|0
1634912160000|2021-10-22 14:16:00|12763.7|12723.7|12763.7|12723.7|12763.7|12723.7|12763.7|12723.7|0
1634912170000|2021-10-22 14:16:10|12771.2|12711.2|12771.2|12711.2|12771.2|12711.2|12771.2|12711.2|0
1634912200000|2021-10-22 14:16:40|12761.7|12721.7|12761.7|12721.7|12761.7|12721.7|12761.7|12721.7|0
1634912210000|2021-10-22 14:16:50|12752.8|12728.8|12761.7|12721.7|12761.7|12728.8|12752.8|12721.7|0
1634912230000|2021-10-22 14:17:10|12771.2|12711.2|12760.8|12720.8|12771.2|12720.8|12760.8|12711.2|8
1634912250000|2021-10-22 14:17:30|||||||||1
1634912290000|2021-10-22 14:18:10|12758.2|12718.2|12758.2|12718.2|12758.2|12718.2|12758.2|12718.2|1
1634912390000|2021-10-22 14:19:50|12758.6|12718.6|12760.7|12720.7|12760.7|12720.7|12758.6|12718.6|0
1634912410000|2021-10-22 14:20:10|12766.9|12726.9|12766.9|12726.9|12766.9|12726.9|12766.9|12726.9|0
1634912710000|2021-10-22 14:25:10|12759.4|12735.4|12766.9|12726.9|12766.9|12735.4|12759.4|12726.9|0
1634912750000|2021-10-22 14:25:50|12773.6|12733.6|12773.6|12733.6|12773.6|12733.6|12773.6|12733.6|1
1634912770000|2021-10-22 14:26:10|12773.7|12733.7|12773.7|12733.7|12773.7|12733.7|12773.7|12733.7|0
1634912820000|2021-10-22 14:27:00|12775.7|12735.7|12775.7|12735.7|12775.7|12735.7|12775.7|12735.7|0
1634912870000|2021-10-22 14:27:50|12776.2|12736.2|12778.7|12738.7|12778.7|12738.7|12776.2|12736.2|0
1634912880000|2021-10-22 14:28:00|12780.7|12740.7|12780.7|12740.7|12780.7|12740.7|12780.7|12740.7|0
1634912920000|2021-10-22 14:28:40|12773.2|12749.2|12819.4|12759.4|12819.4|12759.4|12773.2|12736.7|2
1634912930000|2021-10-22 14:28:50|||||||||5
1634912940000|2021-10-22 14:29:00|12819.9|12759.9|12819.4|12795.4|12827.8|12795.4|12819.4|12759.9|3
1634912980000|2021-10-22 14:29:40|||||||||1
1634913010000|2021-10-22 14:30:10|12817.3|12793.3|12817.3|12793.3|12817.3|12793.3|12817.3|12793.3|0
1634913020000|2021-10-22 14:30:20|12833.1|12773.1|12818.7|12758.7|12833.1|12773.1|12818.7|12758.7|0
1634913040000|2021-10-22 14:30:40|12810|12770|12818.7|12778.7|12818.7|12778.7|12810|12770|0
1634913050000|2021-10-22 14:30:50|12818.2|12778.2|12818.7|12758.7|12825.7|12778.2|12818.2|12758.7|0
1634913190000|2021-10-22 14:33:10|12816.1|12756.1|12809.4|12749.4|12816.1|12756.1|12809.4|12749.4|0
1634913210000|2021-10-22 14:33:30|12810.7|12750.7|12808.7|12748.7|12810.7|12750.7|12808.2|12748.2|0
1634913220000|2021-10-22 14:33:40|12810.7|12750.7|12810.7|12750.7|12810.7|12750.7|12810.7|12750.7|0
1634913310000|2021-10-22 14:35:10|12812.5|12752.5|12820.7|12760.7|12820.7|12760.7|12812.5|12752.5|0
1634913570000|2021-10-22 14:39:30|12815.7|12775.7|12815.7|12775.7|12815.7|12775.7|12815.7|12775.7|0
1634913580000|2021-10-22 14:39:40|12819.9|12779.9|12819.9|12779.9|12819.9|12779.9|12819.9|12779.9|0
1634913710000|2021-10-22 14:41:50|12817.8|12757.8|12815.7|12755.7|12817.8|12757.8|12815.7|12755.7|0
1634913730000|2021-10-22 14:42:10|12820.7|12760.7|12824.9|12764.9|12824.9|12764.9|12820.7|12760.7|0
1634913790000|2021-10-22 14:43:10|12815.7|12755.7|12815.7|12755.7|12815.7|12755.7|12815.7|12755.7|0
1634913810000|2021-10-22 14:43:30|12813.7|12753.7|12822.8|12762.8|12822.8|12762.8|12813.7|12753.7|0
1634913900000|2021-10-22 14:45:00|12817.4|12777.4|12817.8|12757.8|12826.1|12777.4|12817.4|12757.8|0
1634913910000|2021-10-22 14:45:10|12819.9|12759.9|12819.9|12759.9|12819.9|12759.9|12819.9|12759.9|0
1634913920000|2021-10-22 14:45:20|12824.9|12764.9|12824.9|12764.9|12824.9|12764.9|12824.9|12764.9|0
1634914040000|2021-10-22 14:47:20|12805.6|12781.6|12801.4|12777.4|12805.6|12781.6|12801.4|12777.4|1
1634914180000|2021-10-22 14:49:40|12808.6|12768.6|12798.2|12758.2|12808.6|12768.6|12798.2|12758.2|0
1634914190000|2021-10-22 14:49:50|12804.9|12764.9|12806.9|12766.9|12806.9|12766.9|12804.9|12764.9|0
1634914280000|2021-10-22 14:51:20|12801.4|12777.4|12803.9|12779.9|12803.9|12779.9|12801.4|12777.4|0
1634914330000|2021-10-22 14:52:10|12804.8|12780.8|12822.8|12782.8|12824.9|12797.9|12804.8|12780.8|5
1634914340000|2021-10-22 14:52:20|12815.2|12791.2|12818.2|12794.2|12818.2|12794.2|12815.2|12791.2|0
1634914350000|2021-10-22 14:52:30|12822.3|12798.3|12822.3|12798.3|12822.3|12798.3|12822.3|12798.3|0
1634914370000|2021-10-22 14:52:50|12823.9|12799.9|12823.9|12799.9|12823.9|12799.9|12823.9|12799.9|1
1634914490000|2021-10-22 14:54:50|12824.8|12800.8|12824.4|12784.4|12828.9|12804.9|12824.4|12784.4|2
1634914520000|2021-10-22 14:55:20|12832.7|12772.7|12820.3|12760.3|12832.7|12772.7|12820.3|12760.3|0
1634914540000|2021-10-22 14:55:40|12806.6|12746.6|12806.6|12746.6|12806.6|12746.6|12806.6|12746.6|0
1634914550000|2021-10-22 14:55:50|12807.9|12747.9|12808.6|12768.6|12820.3|12768.6|12807.9|12747.9|0
1634914560000|2021-10-22 14:56:00|12794.1|12754.1|12794.1|12754.1|12794.1|12754.1|12794.1|12754.1|0
1634914570000|2021-10-22 14:56:10|12805.8|12745.8|12820.3|12760.3|12820.3|12760.3|12805.8|12745.8|0
1634914660000|2021-10-22 14:57:40|12822.4|12762.4|12822.4|12762.4|12822.4|12762.4|12822.4|12762.4|0
1634914680000|2021-10-22 14:58:00|12825.7|12765.7|12835.7|12775.7|12835.7|12775.7|12825.7|12765.7|9
1634914690000|2021-10-22 14:58:10|12826.2|12786.2|12840.3|12780.3|12842.4|12801.2|12821.1|12775.7|0
1634914700000|2021-10-22 14:58:20|12842.8|12782.8|12842.8|12782.8|12842.8|12782.8|12842.8|12782.8|0
1634914710000|2021-10-22 14:58:30|12843.2|12783.2|12843.2|12783.2|12843.2|12783.2|12843.2|12783.2|1
1634914780000|2021-10-22 14:59:40|12847.4|12787.4|12847.4|12787.4|12847.4|12787.4|12847.4|12787.4|0
1634914860000|2021-10-22 15:01:00|12842.4|12802.4|12852|12792|12852|12802.4|12842.4|12792|0
1634914870000|2021-10-22 15:01:10|12842.4|12802.4|12842.4|12802.4|12842.4|12802.4|12842.4|12802.4|0
1634914880000|2021-10-22 15:01:20|12842.8|12802.8|12844.9|12804.9|12844.9|12804.9|12842.8|12802.8|0
1634914890000|2021-10-22 15:01:30|12839.4|12815.4|12839.4|12815.4|12839.4|12815.4|12839.4|12815.4|0
1634914910000|2021-10-22 15:01:50|12826.9|12802.9|12842.4|12802.4|12844.9|12804.9|12826.9|12802.4|2
1634914930000|2021-10-22 15:02:10|12838.3|12798.3|12838.3|12798.3|12838.3|12798.3|12838.3|12798.3|0
1634915070000|2021-10-22 15:04:30|||||||||1
1634915130000|2021-10-22 15:05:30|12835.8|12795.8|12835.8|12795.8|12835.8|12795.8|12835.8|12795.8|0
1634915160000|2021-10-22 15:06:00|12836.2|12796.2|12836.2|12796.2|12836.2|12796.2|12836.2|12796.2|0
1634915170000|2021-10-22 15:06:10|12840.3|12800.3|12840.3|12800.3|12840.3|12800.3|12840.3|12800.3|0
1634915180000|2021-10-22 15:06:20|12842.8|12802.8|12844.9|12804.9|12844.9|12804.9|12842.4|12802.4|0
1634915340000|2021-10-22 15:09:00|12842.8|12802.8|12840.3|12800.3|12842.8|12802.8|12840.3|12800.3|0
1634915590000|2021-10-22 15:13:10|12838.3|12798.3|12838.3|12798.3|12838.3|12798.3|12838.3|12798.3|0
1634915610000|2021-10-22 15:13:30|12840.3|12800.3|12840.3|12800.3|12840.3|12800.3|12840.3|12800.3|0
1634915810000|2021-10-22 15:16:50|||||||||1
1634916010000|2021-10-22 15:20:10|12842.8|12802.8|12842.8|12802.8|12842.8|12802.8|12842.8|12802.8|0
1634916060000|2021-10-22 15:21:00|12842.4|12802.4|12840.3|12800.3|12842.4|12802.4|12840.3|12800.3|0
1634916120000|2021-10-22 15:22:00|12820.7|12796.7|12820.3|12796.3|12820.7|12796.7|12820.3|12796.3|1
1634916210000|2021-10-22 15:23:30|12827|12787|12795.3|12735.3|12827|12788.3|12795.3|12735.3|0
1634916220000|2021-10-22 15:23:40|12793.3|12733.3|12794.1|12734.1|12796.2|12736.2|12793.3|12733.3|0
1634916240000|2021-10-22 15:24:00|12796.2|12736.2|12796.2|12736.2|12796.2|12736.2|12796.2|12736.2|0
1634916250000|2021-10-22 15:24:10|12798.3|12738.3|12798.3|12738.3|12798.3|12738.3|12798.3|12738.3|0
1634916270000|2021-10-22 15:24:30|12803.3|12743.3|12805.8|12745.8|12805.8|12745.8|12803.3|12743.3|0
1634916280000|2021-10-22 15:24:40|12808.3|12748.3|12810.8|12750.8|12810.8|12750.8|12808.3|12748.3|0
1634916300000|2021-10-22 15:25:00|12802.5|12762.5|12804.6|12764.6|12804.6|12764.6|12802.5|12762.5|0
1634916310000|2021-10-22 15:25:10|12806.6|12766.6|12806.6|12766.6|12806.6|12766.6|12806.6|12766.6|1
1634916540000|2021-10-22 15:29:00|12797.8|12773.8|12785.8|12725.8|12797.8|12773.8|12785.8|12725.8|1
1634916550000|2021-10-22 15:29:10|12784.9|12724.9|12780.8|12720.8|12784.9|12724.9|12780.8|12720.8|0
1634916560000|2021-10-22 15:29:20|12773.3|12713.3|12775.4|12715.4|12775.4|12715.4|12773.3|12713.3|2
1634916570000|2021-10-22 15:29:30|12760.4|12720.4|12760.4|12700.4|12760.4|12720.4|12760.4|12700.4|0
1634916580000|2021-10-22 15:29:40|12749.1|12709.1|12762.9|12702.9|12762.9|12709.1|12745.4|12702.9|0
1634916590000|2021-10-22 15:29:50|12755.4|12695.4|12755.4|12695.4|12755.4|12695.4|12755.4|12695.4|0
1634916600000|2021-10-22 15:30:00|12742.9|12702.9|12742.9|12702.9|12742.9|12702.9|12742.9|12702.9|0
1634916610000|2021-10-22 15:30:10|12740.4|12700.4|12745.4|12685.4|12745.4|12700.4|12740.4|12685.4|0
1634916620000|2021-10-22 15:30:20|12735|12695|12740.4|12680.4|12740.4|12695|12735|12680.4|0
1634916630000|2021-10-22 15:30:30|12740|12680|12717.9|12677.9|12740|12686.6|12717.9|12677.9|0
1634916640000|2021-10-22 15:30:40|12715.4|12691.4|12719.1|12695.1|12719.1|12695.1|12715.4|12691.4|0
1634916650000|2021-10-22 15:30:50|12727.9|12687.9|12727.9|12687.9|12727.9|12687.9|12727.9|12687.9|1
1634916660000|2021-10-22 15:31:00|12735.8|12675.8|12735.8|12675.8|12735.8|12675.8|12735.8|12675.8|1
1634916700000|2021-10-22 15:31:40|12724.9|12684.9|12720.3|12680.3|12724.9|12684.9|12720.3|12680.3|0
1634916720000|2021-10-22 15:32:00|12730.8|12670.8|12714.9|12674.9|12730.8|12687.5|12711.5|12670.8|0
1634916730000|2021-10-22 15:32:10|12712.4|12672.4|12710.3|12670.3|12712.4|12672.4|12710.3|12670.3|0
1634916750000|2021-10-22 15:32:30|12703.2|12679.2|12707.3|12683.3|12714.9|12683.3|12703.2|12672.8|0
1634916760000|2021-10-22 15:32:40|12714.9|12674.9|12707|12667|12718.3|12674.9|12707|12657.8|0
1634916770000|2021-10-22 15:32:50|12712|12652|12712|12652|12712|12652|12712|12652|0
1634916780000|2021-10-22 15:33:00|12707.8|12647.8|12708.3|12648.3|12708.3|12648.3|12707.8|12647.8|1
1634916790000|2021-10-22 15:33:10|12703.7|12663.7|12703.7|12663.7|12703.7|12663.7|12703.7|12663.7|0
1634916840000|2021-10-22 15:34:00|12699.6|12659.6|12707|12647|12707|12659.6|12699.6|12647|0
1634916850000|2021-10-22 15:34:10|12700.8|12640.8|12700.8|12640.8|12700.8|12640.8|12700.8|12640.8|0
1634916980000|2021-10-22 15:36:20|12689.9|12649.9|12690.8|12630.8|12692.9|12649.9|12689.9|12630.8|0
1634916990000|2021-10-22 15:36:30|12675.8|12635.8|12675.8|12635.8|12675.8|12635.8|12675.8|12635.8|0
1634917000000|2021-10-22 15:36:40|12674.1|12614.1|12674.1|12614.1|12674.1|12614.1|12674.1|12614.1|0
1634917020000|2021-10-22 15:37:00|12680.8|12620.8|12680.8|12620.8|12680.8|12620.8|12680.8|12620.8|0
1634917090000|2021-10-22 15:38:10|12678.3|12618.3|12678.3|12618.3|12678.3|12618.3|12678.3|12618.3|0
1634917120000|2021-10-22 15:38:40|12680.8|12620.8|12680.8|12620.8|12680.8|12620.8|12680.8|12620.8|0
1634917160000|2021-10-22 15:39:20|12678.3|12618.3|12654.1|12614.1|12678.3|12620.8|12654.1|12614.1|0
1634917180000|2021-10-22 15:39:40|12656.2|12616.2|12656.2|12616.2|12656.2|12616.2|12656.2|12616.2|0
1634917200000|2021-10-22 15:40:00|12654.1|12614.1|12661.2|12601.2|12662.9|12614.1|12654.1|12601.2|0
1634917210000|2021-10-22 15:40:10|12659.1|12599.1|12659.1|12599.1|12659.1|12599.1|12659.1|12599.1|0
1634917230000|2021-10-22 15:40:30|||||||||3
1634917240000|2021-10-22 15:40:40|12658.7|12598.7|12660.8|12600.8|12660.8|12600.8|12657.1|12597.1|0
1634917250000|2021-10-22 15:40:50|12618.3|12578.3|12618.3|12578.3|12618.3|12578.3|12618.3|12578.3|0
1634917260000|2021-10-22 15:41:00|12618.7|12578.7|12618.7|12578.7|12618.7|12578.7|12618.7|12578.7|0
1634917270000|2021-10-22 15:41:10|12614.6|12574.6|12614.6|12574.6|12614.6|12574.6|12614.6|12574.6|0
1634917290000|2021-10-22 15:41:30|12618.7|12578.7|12616.2|12576.2|12625.8|12578.7|12616.2|12565.8|0
1634917320000|2021-10-22 15:42:00|12615.8|12575.8|12615.8|12575.8|12615.8|12575.8|12615.8|12575.8|0
1634917360000|2021-10-22 15:42:40|12608.3|12548.3|12567.9|12527.9|12608.7|12565|12564.1|12520.4|2
1634917400000|2021-10-22 15:43:20|12577.5|12517.5|12577.5|12517.5|12577.5|12527.9|12567.5|12517.5|2
1634917410000|2021-10-22 15:43:30|12567.1|12527.1|12567.1|12527.1|12567.1|12527.1|12567.1|12527.1|1
1634917430000|2021-10-22 15:43:50|12558.2|12534.2|12558.2|12534.2|12558.2|12534.2|12558.2|12534.2|0
1634917470000|2021-10-22 15:44:30|12560.3|12536.3|12560.3|12536.3|12560.3|12536.3|12560.3|12536.3|0
1634917480000|2021-10-22 15:44:40|12583.9|12523.9|12619.5|12559.5|12619.5|12559.5|12583.9|12523.9|1
1634917510000|2021-10-22 15:45:10|12614.5|12554.5|12614.5|12554.5|12614.5|12554.5|12614.5|12554.5|0
1634917530000|2021-10-22 15:45:30|12612|12552|12612|12552|12612|12552|12612|12552|0
1634917560000|2021-10-22 15:46:00|12612.4|12552.4|12614.5|12554.5|12614.5|12554.5|12612.4|12552.4|0
1634917620000|2021-10-22 15:47:00|12609.9|12549.9|12609.9|12549.9|12609.9|12549.9|12609.9|12549.9|1
1634917630000|2021-10-22 15:47:10|12612.4|12552.4|12614.5|12554.5|12614.5|12554.5|12612.4|12552.4|0
1634917640000|2021-10-22 15:47:20|12612|12552|12612|12552|12612|12552|12612|12552|2
1634917660000|2021-10-22 15:47:40|12600.4|12540.4|12600.4|12540.4|12600.4|12540.4|12600.4|12540.4|0
1634917690000|2021-10-22 15:48:10|12602.4|12542.4|12602.4|12542.4|12602.4|12542.4|12602.4|12542.4|0
1634917710000|2021-10-22 15:48:30|12600.4|12540.4|12600.4|12540.4|12600.4|12540.4|12600.4|12540.4|0
1634917740000|2021-10-22 15:49:00|12602.4|12542.4|12602.4|12542.4|12602.4|12542.4|12602.4|12542.4|0
1634917750000|2021-10-22 15:49:10|12600.4|12540.4|12600.4|12540.4|12600.4|12540.4|12600.4|12540.4|0
1634917810000|2021-10-22 15:50:10|12617|12557|12617|12557|12617|12557|12617|12557|0
1634917820000|2021-10-22 15:50:20|12600.4|12540.4|12617|12557|12617|12557|12600.4|12540.4|0
1634917830000|2021-10-22 15:50:30|12602.4|12542.4|12602.4|12542.4|12617|12557|12602.4|12542.4|0
1634917840000|2021-10-22 15:50:40|12614.5|12554.5|12604.2|12544.2|12614.5|12554.5|12602.4|12542.4|1
1634917850000|2021-10-22 15:50:50|12612.8|12552.8|12602.4|12542.4|12614.5|12554.5|12602.4|12542.4|1
1634917860000|2021-10-22 15:51:00|12600.4|12540.4|12600.4|12540.4|12600.4|12540.4|12600.4|12540.4|0
1634917900000|2021-10-22 15:51:40|12602.4|12542.4|12593.3|12533.3|12602.4|12542.4|12593.3|12533.3|0
1634917940000|2021-10-22 15:52:20|12564.4|12540.4|12564.4|12540.4|12564.4|12540.4|12564.4|12540.4|0
1634917950000|2021-10-22 15:52:30|12562.4|12538.4|12562.4|12538.4|12562.4|12538.4|12562.4|12538.4|0
1634918130000|2021-10-22 15:55:30|||||||||3
1634918230000|2021-10-22 15:57:10|12560.3|12536.3|12560.3|12536.3|12560.3|12536.3|12560.3|12536.3|0
1634918250000|2021-10-22 15:57:30|12558.2|12534.2|12558.2|12534.2|12558.2|12534.2|12558.2|12534.2|0
1634918480000|2021-10-22 16:01:20|12559.1|12535.1|12567.4|12543.4|12567.4|12543.4|12559.1|12535.1|1
1634918540000|2021-10-22 16:02:20|12588|12528|12588|12528|12588|12528|12588|12528|0
1634918550000|2021-10-22 16:02:30|12596.2|12536.2|12596.2|12536.2|12596.2|12536.2|12596.2|12536.2|0
1634918560000|2021-10-22 16:02:40|||||||||1
1634918600000|2021-10-22 16:03:20|12595.4|12535.4|12591.2|12531.2|12595.4|12535.4|12591.2|12531.2|0
1634918640000|2021-10-22 16:04:00|12599|12539|12633.7|12573.7|12633.7|12573.7|12599|12539|0
1634918650000|2021-10-22 16:04:10|12635.8|12575.8|12628.3|12568.3|12635.8|12575.8|12628.3|12568.3|0
1634918660000|2021-10-22 16:04:20|12635.4|12575.4|12630.4|12570.4|12635.4|12575.4|12630.4|12570.4|0
1634918670000|2021-10-22 16:04:30|12627.9|12567.9|12613.3|12553.3|12627.9|12567.9|12612.9|12552.9|0
1634918690000|2021-10-22 16:04:50|12617.1|12557.1|12615.4|12555.4|12630.4|12570.4|12615.4|12555.4|0
1634918700000|2021-10-22 16:05:00|12613.3|12553.3|12625.4|12565.4|12630.4|12570.4|12613.3|12553.3|0
1634918770000|2021-10-22 16:06:10|12625|12565|12625.4|12565.4|12625.4|12565.4|12622.9|12562.9|0
1634918780000|2021-10-22 16:06:20|12622.9|12562.9|12625|12565|12625.4|12565.4|12622.9|12562.9|0
1634918790000|2021-10-22 16:06:30|12623.3|12563.3|12625.4|12565.4|12625.4|12565.4|12622.9|12562.9|0
1634918800000|2021-10-22 16:06:40|12626.2|12566.2|12626.2|12566.2|12626.2|12566.2|12626.2|12566.2|1
1634918890000|2021-10-22 16:08:10|12607.1|12547.1|12607.1|12547.1|12607.1|12547.1|12607.1|12547.1|0
1634919020000|2021-10-22 16:10:20|12606.2|12546.2|12606.2|12546.2|12606.2|12546.2|12606.2|12546.2|2
1634919060000|2021-10-22 16:11:00|12606.7|12546.7|12606.7|12546.7|12606.7|12546.7|12606.7|12546.7|0
1634919070000|2021-10-22 16:11:10|12606.2|12546.2|12606.2|12546.2|12606.2|12546.2|12606.2|12546.2|0
1634919270000|2021-10-22 16:14:30|12606.3|12546.3|12606.3|12546.3|12606.3|12546.3|12606.3|12546.3|0
1634919470000|2021-10-22 16:17:50|12606.7|12546.7|12606.7|12546.7|12606.7|12546.7|12606.7|12546.7|3
1634919540000|2021-10-22 16:19:00|12605.4|12545.4|12602.5|12542.5|12605.4|12545.4|12599.6|12539.6|0
1634919550000|2021-10-22 16:19:10|12606.7|12546.7|12606.7|12546.7|12606.7|12546.7|12606.7|12546.7|1
1634919780000|2021-10-22 16:23:00|12604.2|12544.2|12607.1|12547.1|12607.1|12547.1|12604.2|12544.2|0
1634919790000|2021-10-22 16:23:10|12609.2|12549.2|12609.2|12549.2|12609.2|12549.2|12609.2|12549.2|0
1634919830000|2021-10-22 16:23:50|12608.8|12548.8|12604.6|12544.6|12608.8|12548.8|12604.6|12544.6|0
1634919840000|2021-10-22 16:24:00|12606.7|12546.7|12599.6|12539.6|12606.7|12546.7|12596.7|12536.7|0
1634919890000|2021-10-22 16:24:50|12599.2|12539.2|12599.2|12539.2|12599.2|12539.2|12599.2|12539.2|1
1634919950000|2021-10-22 16:25:50|||||||||2
1634919980000|2021-10-22 16:26:20|12579.2|12528.3|12577.5|12517.5|12588.3|12528.3|12565|12517.5|0
1634919990000|2021-10-22 16:26:30|12567.1|12527.1|12567.1|12527.1|12567.1|12527.1|12567.1|12527.1|0
1634920000000|2021-10-22 16:26:40|12565|12525|12565|12525|12565|12525|12565|12525|0
1634920020000|2021-10-22 16:27:00|12565.1|12525.1|12524.3|12484.3|12565.1|12528.1|12524.3|12484.3|9
1634920070000|2021-10-22 16:27:50|12513.8|12489.8|12513.8|12489.8|12513.8|12489.8|12513.8|12489.8|0
1634920080000|2021-10-22 16:28:00|12511.7|12487.7|12511.7|12487.7|12511.7|12487.7|12511.7|12487.7|0
1634920100000|2021-10-22 16:28:20|12503.4|12479.4|12495.9|12471.9|12503.4|12479.4|12495.9|12471.9|3
1634920110000|2021-10-22 16:28:30|12516|12476|12516|12476|12516|12476|12516|12476|3
1634920140000|2021-10-22 16:29:00|12534.6|12474.6|12570.9|12510.9|12575.6|12515.6|12534.6|12474.6|3
1634920150000|2021-10-22 16:29:10|12571.3|12511.3|12571.3|12511.3|12571.3|12511.3|12571.3|12511.3|0
1634920190000|2021-10-22 16:29:50|12568.8|12508.8|12575.5|12515.5|12575.5|12515.5|12553.4|12493.4|0
1634920200000|2021-10-22 16:30:00|12585.5|12525.5|12622.1|12562.1|12622.6|12562.6|12585.5|12525.5|0
1634920210000|2021-10-22 16:30:10|12622.6|12562.6|12595.1|12535.1|12622.6|12562.6|12595.1|12535.1|0
1634920220000|2021-10-22 16:30:20|12585.5|12525.5|12580.5|12520.5|12593|12533|12580.5|12520.5|0
1634920230000|2021-10-22 16:30:30|12578.8|12518.8|12553|12493|12578.8|12518.8|12553|12493|0
1634920240000|2021-10-22 16:30:40|12552.6|12492.6|12541|12481|12552.6|12492.6|12541|12481|0
1634920250000|2021-10-22 16:30:50|12548.5|12488.5|12571|12511|12573.5|12513.5|12548.5|12488.5|0
1634920260000|2021-10-22 16:31:00|12568.8|12508.8|12558.1|12498.1|12568.8|12508.8|12558.1|12498.1|0
1634920270000|2021-10-22 16:31:10|12560.6|12500.6|12540.6|12480.6|12560.6|12500.6|12540.6|12480.6|0
1634920290000|2021-10-22 16:31:30|12538.5|12478.5|12535.9|12475.9|12538.5|12478.5|12535.9|12475.9|0
1634920300000|2021-10-22 16:31:40|12541|12481|12553.4|12493.4|12553.4|12493.4|12541|12481|0
1634920310000|2021-10-22 16:31:50|12554.7|12494.7|12581.8|12521.8|12581.8|12521.8|12554.7|12494.7|0
1634920330000|2021-10-22 16:32:10|12588|12528|12588|12528|12588|12528|12588|12528|0
1634920360000|2021-10-22 16:32:40|12597.6|12537.6|12597.6|12537.6|12597.6|12537.6|12597.6|12537.6|0
1634920380000|2021-10-22 16:33:00|12595.8|12535.8|12575.1|12515.1|12595.8|12535.8|12570.5|12510.5|0
1634920410000|2021-10-22 16:33:30|12573.8|12513.8|12568|12508|12573.8|12513.8|12565.9|12505.9|0
1634920440000|2021-10-22 16:34:00|12569.3|12509.3|12569.3|12509.3|12569.3|12509.3|12569.3|12509.3|0
1634920450000|2021-10-22 16:34:10|12566.8|12506.8|12566.8|12506.8|12566.8|12506.8|12566.8|12506.8|0
1634920460000|2021-10-22 16:34:20|12568.1|12508.1|12568.1|12508.1|12568.1|12508.1|12568.1|12508.1|0
1634920470000|2021-10-22 16:34:30|12568.5|12508.5|12568.5|12508.5|12568.5|12508.5|12568.5|12508.5|0
1634920490000|2021-10-22 16:34:50|12568.1|12508.1|12561|12501|12568.1|12508.1|12560.6|12500.6|1
1634920500000|2021-10-22 16:35:00|12563.1|12503.1|12571|12511|12579.7|12519.7|12560.6|12500.6|0
1634920510000|2021-10-22 16:35:10|12568.1|12508.1|12578.1|12518.1|12578.1|12518.1|12568.1|12508.1|0
1634920540000|2021-10-22 16:35:40|12588.1|12528.1|12587.2|12527.2|12588.1|12528.1|12587.2|12527.2|0
1634920560000|2021-10-22 16:36:00|12583.1|12523.1|12583.1|12523.1|12583.1|12523.1|12583.1|12523.1|0
1634920570000|2021-10-22 16:36:10|12580.6|12520.6|12566|12506|12580.6|12520.6|12566|12506|0
1634920580000|2021-10-22 16:36:20|12566.4|12506.4|12575.6|12515.6|12575.6|12515.6|12566.4|12506.4|0
1634920600000|2021-10-22 16:36:40|12576|12516|12576|12516|12576|12516|12576|12516|0
1634920630000|2021-10-22 16:37:10|12580.6|12520.6|12580.6|12520.6|12580.6|12520.6|12580.6|12520.6|0
1634920640000|2021-10-22 16:37:20|12575.6|12535.6|12575.6|12535.6|12575.6|12535.6|12575.6|12535.6|0
1634920650000|2021-10-22 16:37:30|12578.5|12518.5|12578.5|12518.5|12578.5|12518.5|12578.5|12518.5|0
1634920660000|2021-10-22 16:37:40|12580.6|12520.6|12580.6|12520.6|12580.6|12520.6|12580.6|12520.6|0
1634920670000|2021-10-22 16:37:50|12584.9|12524.9|12601.3|12541.3|12601.3|12541.3|12584.9|12524.9|1
1634920680000|2021-10-22 16:38:00|12580.6|12520.6|12576.7|12552.7|12580.6|12552.7|12575.1|12520.6|1
1634920730000|2021-10-22 16:38:50|||||||||1
1634920740000|2021-10-22 16:39:00|12593.4|12533.4|12593.4|12533.4|12593.4|12533.4|12593.4|12533.4|1
1634920750000|2021-10-22 16:39:10|12599.6|12539.6|12599.6|12539.6|12599.6|12539.6|12599.6|12539.6|0
1634920810000|2021-10-22 16:40:10|||||||||1
1634920820000|2021-10-22 16:40:20|12588|12548|12588|12548|12588|12548|12588|12548|0
1634920970000|2021-10-22 16:42:50|12580.9|12556.9|12580.9|12556.9|12580.9|12556.9|12580.9|12556.9|0
1634920980000|2021-10-22 16:43:00|12576.7|12552.7|12576.7|12552.7|12576.7|12552.7|12576.7|12552.7|1
1634921020000|2021-10-22 16:43:40|||||||||1
1634921040000|2021-10-22 16:44:00|12577.1|12553.1|12576.7|12552.7|12577.1|12553.1|12575.1|12551.1|2
1634921050000|2021-10-22 16:44:10|12598.1|12538.1|12617.2|12557.2|12621.8|12561.8|12598.1|12538.1|1
1634921060000|2021-10-22 16:44:20|12614.7|12554.7|12590.1|12530.1|12615.1|12555.1|12590.1|12530.1|0
1634921070000|2021-10-22 16:44:30|12582.6|12522.6|12582.6|12522.6|12582.6|12522.6|12582.6|12522.6|0
1634921080000|2021-10-22 16:44:40|12590.1|12530.1|12612.2|12552.2|12614.3|12554.3|12590.1|12530.1|0
1634921110000|2021-10-22 16:45:10|12614.3|12554.3|12614.7|12554.7|12614.7|12554.7|12614.3|12554.3|0
1634921150000|2021-10-22 16:45:50|12555.5|12531.5|12588.9|12528.9|12590.1|12531.5|12550.6|12490.6|1
1634921160000|2021-10-22 16:46:00|12591|12531|12583.1|12523.1|12610.1|12550.1|12583.1|12523.1|0
1634921170000|2021-10-22 16:46:10|12607.6|12547.6|12607.6|12547.6|12610.1|12550.1|12607.6|12547.6|0
1634921190000|2021-10-22 16:46:30|12606.4|12546.4|12600.1|12540.1|12606.4|12546.4|12600.1|12540.1|0
1634921200000|2021-10-22 16:46:40|12599.3|12539.3|12595.1|12535.1|12599.3|12539.3|12595.1|12535.1|0
1634921220000|2021-10-22 16:47:00|12580.6|12520.6|12570.1|12510.1|12580.6|12520.6|12570.1|12510.1|0
1634921230000|2021-10-22 16:47:10|12560.6|12500.6|12555.6|12495.6|12560.6|12500.6|12555.6|12495.6|0
1634921240000|2021-10-22 16:47:20|12554.7|12494.7|12558.1|12498.1|12558.1|12498.1|12550.6|12490.6|0
1634921250000|2021-10-22 16:47:30|12562.6|12502.6|12562.6|12502.6|12562.6|12502.6|12562.6|12502.6|0
1634921270000|2021-10-22 16:47:50|12574.6|12550.6|12575.1|12551.1|12575.1|12551.1|12574.6|12550.6|1
1634921280000|2021-10-22 16:48:00|12603|12543|12600.5|12540.5|12603|12543|12600.5|12540.5|1
1634921300000|2021-10-22 16:48:20|12600.1|12540.1|12600.1|12540.1|12600.1|12540.1|12600.1|12540.1|0
1634921340000|2021-10-22 16:49:00|12598.8|12538.8|12595.1|12535.1|12598.8|12538.8|12594.6|12534.6|0
1634921400000|2021-10-22 16:50:00|12592.1|12532.1|12592.1|12532.1|12592.1|12532.1|12592.1|12532.1|0
1634921420000|2021-10-22 16:50:20|12592.6|12532.6|12592.6|12532.6|12592.6|12532.6|12592.6|12532.6|0
1634921480000|2021-10-22 16:51:20|12611.7|12551.7|12607.6|12547.6|12611.7|12551.7|12607.1|12547.1|0
1634921620000|2021-10-22 16:53:40|12605.5|12545.5|12605.5|12545.5|12605.5|12545.5|12605.5|12545.5|0
1634921710000|2021-10-22 16:55:10|12606.8|12546.8|12619.2|12559.2|12619.2|12559.2|12606.8|12546.8|0
1634921720000|2021-10-22 16:55:20|12620.1|12560.1|12624.6|12564.6|12624.6|12564.6|12620.1|12560.1|0
1634921730000|2021-10-22 16:55:30|12619.6|12559.6|12619.6|12559.6|12619.6|12559.6|12619.6|12559.6|0
1634921740000|2021-10-22 16:55:40|12617.1|12557.1|12597.6|12537.6|12617.6|12557.6|12597.6|12537.6|0
1634921750000|2021-10-22 16:55:50|12599.3|12539.3|12617.1|12557.1|12617.1|12557.1|12599.3|12539.3|0
1634921900000|2021-10-22 16:58:20|12622.1|12562.1|12617.1|12557.1|12622.1|12562.1|12617.1|12557.1|0
1634922060000|2021-10-22 17:01:00|12617.2|12557.2|12620|12560|12632.5|12572.5|12617.2|12557.2|1
1634922070000|2021-10-22 17:01:10|12621.7|12561.7|12630|12570|12630|12570|12621.7|12561.7|0
1634922080000|2021-10-22 17:01:20|12629.6|12569.6|12629.6|12569.6|12629.6|12569.6|12629.6|12569.6|0
1634922090000|2021-10-22 17:01:30|12625.9|12565.9|12613.8|12553.8|12625.9|12565.9|12613.8|12553.8|0
1634922100000|2021-10-22 17:01:40|12611.7|12551.7|12611.7|12551.7|12611.7|12551.7|12611.7|12551.7|0
1634922170000|2021-10-22 17:02:50|12611.3|12551.3|12610.9|12550.9|12611.3|12551.3|12610.9|12550.9|0
1634922220000|2021-10-22 17:03:40|12613.4|12553.4|12600.9|12540.9|12622.9|12562.9|12600.9|12540.9|0
1634922230000|2021-10-22 17:03:50|12603|12543|12615.4|12555.4|12615.4|12555.4|12603|12543|0
1634922240000|2021-10-22 17:04:00|12614.6|12554.6|12608.4|12568.4|12614.6|12568.4|12605.9|12545.9|0
1634922260000|2021-10-22 17:04:20|12601.2|12577.2|12605.4|12581.4|12605.4|12581.4|12601.2|12577.2|0
1634922370000|2021-10-22 17:06:10|12605.8|12581.8|12614.6|12574.6|12614.6|12581.8|12605.8|12574.6|1
1634922380000|2021-10-22 17:06:20|12610.9|12570.9|12603.3|12579.3|12610.9|12579.3|12603.3|12570.9|0
1634922390000|2021-10-22 17:06:30|12605.4|12581.4|12605.4|12581.4|12605.4|12581.4|12605.4|12581.4|0
1634922400000|2021-10-22 17:06:40|12612.5|12572.5|12610|12550|12617.1|12572.5|12610|12550|0
1634922410000|2021-10-22 17:06:50|12603.4|12543.4|12603.4|12543.4|12603.4|12543.4|12603.4|12543.4|0
1634922420000|2021-10-22 17:07:00|12583.4|12553.4|12593.4|12553.4|12593.4|12553.4|12583.4|12553.4|0
1634922430000|2021-10-22 17:07:10|12583.4|12543.4|12580.9|12540.9|12583.4|12543.4|12580.9|12540.9|0
1634922550000|2021-10-22 17:09:10|12582.9|12542.9|12582.9|12542.9|12582.9|12542.9|12582.9|12542.9|0
1634922590000|2021-10-22 17:09:50|12597.7|12537.7|12603|12543|12605.5|12545.5|12597.7|12537.7|1
1634922600000|2021-10-22 17:10:00|12595.5|12535.5|12595.5|12535.5|12605.5|12545.5|12595.5|12535.5|0
1634922640000|2021-10-22 17:10:40|12595.9|12535.9|12595.9|12535.9|12595.9|12535.9|12595.9|12535.9|0
1634922670000|2021-10-22 17:11:10|12595.5|12535.5|12591.4|12531.4|12595.5|12535.5|12590.9|12530.9|0
1634922690000|2021-10-22 17:11:30|12589.7|12529.7|12583.4|12523.4|12589.7|12529.7|12583.4|12523.4|0
1634922700000|2021-10-22 17:11:40|12582.6|12522.6|12583.4|12523.4|12583.4|12523.4|12575.9|12515.9|0
1634922740000|2021-10-22 17:12:20|12582.2|12522.2|12582.2|12522.2|12582.2|12522.2|12582.2|12522.2|0
1634922770000|2021-10-22 17:12:50|12584.7|12524.7|12584.7|12524.7|12584.7|12524.7|12584.7|12524.7|0
1634922830000|2021-10-22 17:13:50|12583.4|12523.4|12583.4|12523.4|12583.4|12523.4|12583.4|12523.4|0
1634922840000|2021-10-22 17:14:00|12584.7|12524.7|12584.7|12524.7|12584.7|12524.7|12584.7|12524.7|0
1634922870000|2021-10-22 17:14:30|12583.8|12523.8|12583.8|12523.8|12583.8|12523.8|12583.8|12523.8|0
1634922930000|2021-10-22 17:15:30|12583.4|12523.4|12583.4|12523.4|12583.4|12523.4|12583.4|12523.4|0
1634922950000|2021-10-22 17:15:50|12585.9|12525.9|12585.9|12525.9|12585.9|12525.9|12585.9|12525.9|10
1634923020000|2021-10-22 17:17:00|12584.7|12524.7|12584.7|12524.7|12584.7|12524.7|12584.7|12524.7|0
1634923030000|2021-10-22 17:17:10|12578.4|12518.4|12578.4|12518.4|12578.4|12518.4|12578.4|12518.4|0
1634923070000|2021-10-22 17:17:50|12575.9|12515.9|12576.4|12516.4|12578.4|12518.4|12573.9|12513.9|0
1634923080000|2021-10-22 17:18:00|12575.9|12515.9|12578.4|12518.4|12580.9|12520.9|12575.9|12515.9|0
1634923090000|2021-10-22 17:18:10|12578|12518|12578.4|12518.4|12580.9|12520.9|12575.9|12515.9|0
1634923100000|2021-10-22 17:18:20|12575.9|12515.9|12578.4|12518.4|12578.4|12518.4|12575.9|12515.9|0
1634923110000|2021-10-22 17:18:30|12575.9|12515.9|12577.6|12517.6|12577.6|12517.6|12575.9|12515.9|0
1634923120000|2021-10-22 17:18:40|12573.4|12513.4|12573.4|12513.4|12573.4|12513.4|12573.4|12513.4|0
1634923170000|2021-10-22 17:19:30|12573.5|12513.5|12588.5|12528.5|12588.5|12528.5|12573.5|12513.5|0
1634923180000|2021-10-22 17:19:40|12588.9|12528.9|12591|12531|12591|12531|12588.9|12528.9|0
1634923200000|2021-10-22 17:20:00|12601|12541|12613.5|12553.5|12613.5|12553.5|12601|12541|0
1634923270000|2021-10-22 17:21:10|12613|12553|12611|12551|12613|12553|12611|12551|0
1634923300000|2021-10-22 17:21:40|12611.8|12551.8|12616|12556|12616|12556|12611.8|12551.8|0
1634923310000|2021-10-22 17:21:50|12611|12551|12611|12551|12611|12551|12611|12551|0
1634923530000|2021-10-22 17:25:30|12616|12556|12616|12556|12616|12556|12616|12556|0
1634923550000|2021-10-22 17:25:50|12621|12561|12623.5|12563.5|12623.5|12563.5|12621|12561|0
1634923560000|2021-10-22 17:26:00|12626|12566|12643|12583|12643|12583|12626|12566|0
1634923570000|2021-10-22 17:26:10|12635.5|12595.5|12635.5|12595.5|12635.5|12595.5|12635.5|12595.5|0
1634923600000|2021-10-22 17:26:40|12628.7|12604.7|12653|12593|12661.7|12611|12628.7|12591|1
1634923610000|2021-10-22 17:26:50|12647.1|12587.1|12621|12561|12647.1|12587.1|12621|12561|0
1634923620000|2021-10-22 17:27:00|12620.1|12560.1|12646.4|12586.4|12646.4|12586.4|12620.1|12560.1|0
1634923630000|2021-10-22 17:27:10|12653.5|12593.5|12661.3|12601.3|12663.5|12603.5|12653.5|12593.5|0
1634923640000|2021-10-22 17:27:20|12663.8|12603.8|12661.7|12601.7|12663.8|12603.8|12658.8|12598.8|0
1634923650000|2021-10-22 17:27:30|12659.2|12599.2|12657.2|12597.2|12659.7|12599.7|12657.2|12597.2|0
1634923670000|2021-10-22 17:27:50|12657.6|12597.6|12659.2|12599.2|12659.2|12599.2|12657.6|12597.6|0
1634923680000|2021-10-22 17:28:00|12657.2|12597.2|12657.2|12597.2|12657.2|12597.2|12657.2|12597.2|0
1634923710000|2021-10-22 17:28:30|12658.5|12598.5|12658.5|12598.5|12658.5|12598.5|12658.5|12598.5|0
1634923720000|2021-10-22 17:28:40|12665.1|12605.1|12675.1|12615.1|12675.1|12615.1|12665.1|12605.1|0
1634923730000|2021-10-22 17:28:50|12673.8|12613.8|12666.3|12606.3|12673.8|12613.8|12666.3|12606.3|0
1634923750000|2021-10-22 17:29:10|12665.9|12605.9|12663.8|12603.8|12665.9|12605.9|12663.8|12603.8|0
1634923760000|2021-10-22 17:29:20|12665.1|12605.1|12678.8|12618.8|12678.8|12618.8|12665.1|12605.1|0
1634923770000|2021-10-22 17:29:30|12679.2|12619.2|12683.8|12623.8|12686.3|12626.3|12678.8|12618.8|0
1634923780000|2021-10-22 17:29:40|12681.3|12621.3|12701.3|12641.3|12701.3|12641.3|12676.3|12616.3|0
1634923790000|2021-10-22 17:29:50|12701.7|12641.7|12703.8|12643.8|12703.8|12643.8|12701.7|12641.7|0
1634923800000|2021-10-22 17:30:00|12699.5|12639.5|12681|12621|12699.5|12639.5|12678.8|12618.8|5
1634923810000|2021-10-22 17:30:10|12680.1|12620.1|12676|12616|12680.1|12620.1|12676|12616|0
1634923820000|2021-10-22 17:30:20|12674.7|12614.7|12668.5|12608.5|12674.7|12614.7|12668.5|12608.5|0
1634923960000|2021-10-22 17:32:40|12668|12608|12668|12608|12668|12608|12668|12608|0
1634923980000|2021-10-22 17:33:00|12666|12606|12666|12606|12666|12606|12666|12606|0
1634924000000|2021-10-22 17:33:20|12651|12591|12651|12591|12651|12591|12651|12591|0
1634924040000|2021-10-22 17:34:00|12640.5|12580.5|12638|12578|12645.5|12585.5|12638|12578|0
1634924120000|2021-10-22 17:35:20|12628.5|12568.5|12626|12566|12628.5|12568.5|12613.5|12553.5|0
1634924230000|2021-10-22 17:37:10|12606|12546|12603.5|12543.5|12606|12546|12603.5|12543.5|0
1634924240000|2021-10-22 17:37:20|12603.9|12543.9|12603.5|12543.5|12606|12546|12603.5|12543.5|0
1634924250000|2021-10-22 17:37:30|12611|12551|12608.5|12548.5|12611|12551|12608.5|12548.5|0
1634924260000|2021-10-22 17:37:40|12608.9|12548.9|12608.5|12548.5|12608.9|12548.9|12608.5|12548.5|0
1634924270000|2021-10-22 17:37:50|12608.9|12548.9|12608.5|12548.5|12611|12551|12608.5|12548.5|0
1634924280000|2021-10-22 17:38:00|12608.9|12548.9|12611|12551|12611.4|12551.4|12608.9|12548.9|0
1634924290000|2021-10-22 17:38:10|12611.4|12551.4|12611|12551|12611.4|12551.4|12611|12551|0
1634924300000|2021-10-22 17:38:20|12614|12554|12630.5|12570.5|12630.5|12570.5|12614|12554|0
1634924330000|2021-10-22 17:38:50|12634|12574|12634|12574|12634|12574|12634|12574|0
1634924340000|2021-10-22 17:39:00|12648.5|12588.5|12651|12591|12651|12591|12648.5|12588.5|0
1634924700000|2021-10-22 17:45:00|12646|12586|12650.5|12590.5|12651|12591|12640.5|12580.5|0
1634924710000|2021-10-22 17:45:10|12648|12588|12646|12586|12648.5|12588.5|12631|12571|0
1634924720000|2021-10-22 17:45:20|12646.4|12586.4|12646.4|12586.4|12646.4|12586.4|12646|12586|0
1634924730000|2021-10-22 17:45:30|12646|12586|12646|12586|12646.4|12586.4|12646|12586|0
1634924760000|2021-10-22 17:46:00|12646.4|12586.4|12646|12586|12646.4|12586.4|12646|12586|0
1634924930000|2021-10-22 17:48:50|12646.4|12586.4|12646.4|12586.4|12646.4|12586.4|12646.4|12586.4|0
1634924940000|2021-10-22 17:49:00|12646|12586|12646|12586|12646|12586|12646|12586|0
1634924950000|2021-10-22 17:49:10|12646.4|12586.4|12646.4|12586.4|12646.4|12586.4|12645.5|12585.5|1
1634924970000|2021-10-22 17:49:30|12646|12586|12646|12586|12646|12586|12646|12586|0
1634924980000|2021-10-22 17:49:40|12646.4|12586.4|12646.4|12586.4|12646.4|12586.4|12646|12586|0
1634924990000|2021-10-22 17:49:50|12646|12586|12646.4|12586.4|12646.4|12586.4|12646|12586|0
1634925050000|2021-10-22 17:50:50|12649.3|12589.3|12658.5|12598.5|12658.5|12598.5|12649.3|12589.3|0
1634925060000|2021-10-22 17:51:00|12658|12598|12653.5|12593.5|12658|12598|12651|12591|0
1634925070000|2021-10-22 17:51:10|12656|12596|12653.5|12593.5|12656|12596|12653.5|12593.5|0
1634925080000|2021-10-22 17:51:20|12651.8|12591.8|12653.5|12593.5|12658.5|12598.5|12651.8|12591.8|0
1634925090000|2021-10-22 17:51:30|12651.4|12591.4|12651.4|12591.4|12651.4|12591.4|12651.4|12591.4|0
1634925100000|2021-10-22 17:51:40|12646|12586|12648.5|12588.5|12648.5|12588.5|12646|12586|0
1634925110000|2021-10-22 17:51:50|12646|12586|12646.4|12586.4|12646.4|12586.4|12646|12586|0
1634925130000|2021-10-22 17:52:10|12653.5|12593.5|12656|12596|12656|12596|12648.5|12588.5|0
1634925140000|2021-10-22 17:52:20|12654.7|12594.7|12648.5|12588.5|12656.8|12596.8|12648.5|12588.5|0
1634925150000|2021-10-22 17:52:30|12653.6|12593.6|12678.5|12618.5|12678.5|12618.5|12653.6|12593.6|0
1634925160000|2021-10-22 17:52:40|12670.6|12630.6|12676|12616|12680.1|12642|12666|12616|1
1634925170000|2021-10-22 17:52:50|12675.5|12615.5|12675.5|12615.5|12675.5|12615.5|12675.5|12615.5|0
1634925180000|2021-10-22 17:53:00|12676|12616|12676|12616|12676|12616|12676|12616|0
1634925240000|2021-10-22 17:54:00|12658.5|12598.5|12655.6|12595.6|12658.5|12598.5|12655.6|12595.6|0
1634925250000|2021-10-22 17:54:10|12656|12596|12656|12596|12658.5|12598.5|12643.5|12583.5|0
1634925260000|2021-10-22 17:54:20|12656.4|12596.4|12658.5|12598.5|12663.5|12603.5|12646|12586|0
1634925270000|2021-10-22 17:54:30|12655.9|12595.9|12655.1|12595.1|12658.1|12598.1|12643.5|12583.5|0
1634925280000|2021-10-22 17:54:40|12656|12596|12638.5|12578.5|12656|12596|12638.5|12578.5|0
1634925290000|2021-10-22 17:54:50|12653.5|12593.5|12655.6|12595.6|12656|12596|12653.1|12593.1|0
1634925300000|2021-10-22 17:55:00|12656|12596|12653.1|12593.1|12658.5|12598.5|12653.1|12593.1|0
1634925310000|2021-10-22 17:55:10|12653.5|12593.5|12658.1|12598.1|12658.5|12598.5|12653.5|12593.5|0
1634925340000|2021-10-22 17:55:40|12658.5|12598.5|12658.5|12598.5|12658.5|12598.5|12658.5|12598.5|0
1634925350000|2021-10-22 17:55:50|12658.1|12598.1|12653.5|12593.5|12658.1|12598.1|12653.5|12593.5|0
1634925360000|2021-10-22 17:56:00|12646|12586|12646|12586|12646|12586|12646|12586|0
1634925380000|2021-10-22 17:56:20|12642.6|12582.6|12606|12546|12642.6|12582.6|12606|12546|0
1634925390000|2021-10-22 17:56:30|12605.6|12545.6|12603.5|12543.5|12605.6|12545.6|12603.5|12543.5|0
1634925400000|2021-10-22 17:56:40|12603.1|12543.1|12603.1|12543.1|12603.1|12543.1|12603.1|12543.1|0
1634925410000|2021-10-22 17:56:50|12603.5|12543.5|12603.5|12543.5|12603.5|12543.5|12603.5|12543.5|0
1634925420000|2021-10-22 17:57:00|12601|12541|12596.8|12536.8|12601|12541|12596.8|12536.8|0
1634925430000|2021-10-22 17:57:10|12588.5|12528.5|12588.5|12528.5|12588.5|12528.5|12588.5|12528.5|0
1634925450000|2021-10-22 17:57:30|12588.1|12528.1|12588.5|12528.5|12588.5|12528.5|12588.1|12528.1|0
1634925460000|2021-10-22 17:57:40|12591.9|12531.9|12608.9|12548.9|12608.9|12548.9|12591.9|12531.9|0
1634925470000|2021-10-22 17:57:50|12608.5|12548.5|12577.7|12517.7|12609.3|12549.3|12577.7|12517.7|0
1634925480000|2021-10-22 17:58:00|12579.8|12519.8|12579.8|12519.8|12579.8|12519.8|12579.8|12519.8|0
1634925500000|2021-10-22 17:58:20|12603.5|12543.5|12603.5|12543.5|12603.5|12543.5|12603.5|12543.5|0
1634925510000|2021-10-22 17:58:30|12603.9|12543.9|12603.5|12543.5|12603.9|12543.9|12603.5|12543.5|0
1634925530000|2021-10-22 17:58:50|12603.9|12543.9|12603.5|12543.5|12603.9|12543.9|12603.5|12543.5|0
1634925570000|2021-10-22 17:59:30|12611|12551|12611|12551|12611|12551|12611|12551|1
1635163200000|2021-10-25 12:00:00|12689.7|12629.7|12682.8|12622.8|12694.7|12634.7|12682.8|12622.8|4
1635163220000|2021-10-25 12:00:20|12685.3|12625.3|12702.8|12642.8|12702.8|12642.8|12685.3|12625.3|2
1635163230000|2021-10-25 12:00:30|12695|12655|12697.8|12657.8|12697.8|12657.8|12695|12655|0
1635163330000|2021-10-25 12:02:10|12697.5|12657.5|12684.2|12660.2|12697.8|12663.3|12684.2|12657.5|0
1635163340000|2021-10-25 12:02:20|12684.8|12660.8|12674.8|12650.8|12702.8|12660.8|12674.8|12642.8|4
1635163350000|2021-10-25 12:02:30|12695.3|12655.3|12695.3|12655.3|12695.3|12655.3|12695.3|12655.3|1
1635163370000|2021-10-25 12:02:50|12703.1|12643.1|12697.8|12657.8|12703.1|12657.8|12695.3|12643.1|1
1635163380000|2021-10-25 12:03:00|12695.6|12655.6|12669.8|12645.8|12695.6|12655.6|12669.8|12645.8|2
1635163390000|2021-10-25 12:03:10|12672.5|12612.5|12670.3|12610.3|12672.5|12612.5|12670.3|12610.3|2
1635163400000|2021-10-25 12:03:20|12670.6|12610.6|12671|12611|12672.8|12612.8|12670.6|12610.6|0
1635163410000|2021-10-25 12:03:30|12655.6|12595.6|12655.6|12595.6|12655.6|12595.6|12655.6|12595.6|0
1635163430000|2021-10-25 12:03:50|12658.1|12598.1|12662.8|12602.8|12662.8|12602.8|12658.1|12598.1|0
1635163450000|2021-10-25 12:04:10|12651|12611|12642.8|12582.8|12651|12611|12642.8|12582.8|0
1635163460000|2021-10-25 12:04:20|12614.8|12590.8|12640.3|12580.3|12640.3|12590.8|12614.8|12580.3|0
1635163480000|2021-10-25 12:04:40|12639.7|12579.7|12635.3|12575.3|12639.7|12579.7|12635.3|12575.3|0
1635163490000|2021-10-25 12:04:50|12635|12575|12637.2|12577.2|12637.2|12577.2|12635|12575|1
1635163500000|2021-10-25 12:05:00|12643.8|12583.8|12643.8|12583.8|12643.8|12583.8|12643.8|12583.8|0
1635163530000|2021-10-25 12:05:30|12678.8|12618.8|12658.8|12598.8|12678.8|12618.8|12658.8|12598.8|0
1635163540000|2021-10-25 12:05:40|12678.8|12618.8|12658.8|12598.8|12678.8|12618.8|12658.8|12598.8|0
1635163590000|2021-10-25 12:06:30|12658.5|12598.5|12656.3|12596.3|12658.5|12598.5|12656.3|12596.3|0
1635163600000|2021-10-25 12:06:40|12653.8|12593.8|12646.3|12586.3|12653.8|12593.8|12646.3|12586.3|0
1635163680000|2021-10-25 12:08:00|12646|12586|12613.8|12573.8|12646|12586|12613.8|12566.3|1
1635163880000|2021-10-25 12:11:20|12611.3|12571.3|12626.3|12566.3|12626.3|12579|12600.8|12566.3|0
1635163950000|2021-10-25 12:12:30|12626.6|12566.6|12628.8|12568.8|12628.8|12568.8|12626.6|12566.6|0
1635164030000|2021-10-25 12:13:50|12626.3|12566.3|12626.3|12566.3|12626.3|12566.3|12626.3|12566.3|2
1635164100000|2021-10-25 12:15:00|12623.5|12563.5|12619.4|12559.4|12623.5|12563.5|12619.4|12559.4|1
1635164220000|2021-10-25 12:17:00|12618.5|12558.5|12611.6|12551.6|12618.5|12558.5|12611.6|12551.6|0
1635164230000|2021-10-25 12:17:10|12609.4|12549.4|12609.4|12549.4|12609.4|12549.4|12609.4|12549.4|0
1635164350000|2021-10-25 12:19:10|12609.7|12549.7|12611.9|12551.9|12611.9|12551.9|12609.7|12549.7|0
1635164390000|2021-10-25 12:19:50|12612.5|12552.5|12612.5|12552.5|12612.5|12552.5|12612.5|12552.5|1
1635164430000|2021-10-25 12:20:30|12613.8|12553.8|12613.5|12553.5|12613.8|12553.8|12613.5|12553.5|0
1635164470000|2021-10-25 12:21:10|12600.5|12576.5|12600.5|12576.5|12600.5|12576.5|12600.5|12576.5|0
1635164520000|2021-10-25 12:22:00|12598.3|12574.3|12616|12556|12616|12574.3|12598.3|12556|1
1635164650000|2021-10-25 12:24:10|12615|12555|12615|12555|12615|12555|12615|12555|1
1635164750000|2021-10-25 12:25:50|12614.7|12554.7|12614.7|12554.7|12614.7|12554.7|12614.7|12554.7|0
1635164790000|2021-10-25 12:26:30|12604.1|12564.1|12614.7|12554.7|12614.7|12564.1|12604.1|12554.7|2
1635164860000|2021-10-25 12:27:40|12616.9|12556.9|12616.9|12556.9|12616.9|12556.9|12616.9|12556.9|0
1635165010000|2021-10-25 12:30:10|12609.4|12569.4|12609.4|12569.4|12609.4|12569.4|12609.4|12569.4|0
1635165020000|2021-10-25 12:30:20|12609.1|12569.1|12609.4|12569.4|12609.4|12569.4|12609.1|12569.1|2
1635165180000|2021-10-25 12:33:00|12619.1|12559.1|12619.1|12559.1|12619.1|12559.1|12619.1|12559.1|0
1635165300000|2021-10-25 12:35:00|12621.3|12561.3|12621.3|12561.3|12621.3|12561.3|12621.3|12561.3|0
1635165310000|2021-10-25 12:35:10|12625.7|12565.7|12625.7|12565.7|12625.7|12565.7|12625.7|12565.7|0
1635165570000|2021-10-25 12:39:30|12619.1|12559.1|12611.1|12587.1|12619.1|12587.1|12611.1|12559.1|1
1635165580000|2021-10-25 12:39:40|||||||||1
1635165680000|2021-10-25 12:41:20|12629.1|12589.1|12629.1|12589.1|12629.1|12589.1|12629.1|12589.1|1
1635165750000|2021-10-25 12:42:30|12628.3|12604.3|12628.3|12604.3|12628.3|12604.3|12628.3|12604.3|0
1635165900000|2021-10-25 12:45:00|12636|12596|12621.8|12597.8|12636|12597.8|12621.8|12589.1|0
1635165910000|2021-10-25 12:45:10|12626.1|12602.1|12626.1|12602.1|12626.1|12602.1|12626.1|12602.1|0
1635165970000|2021-10-25 12:46:10|12621.8|12597.8|12626.1|12602.1|12626.1|12602.1|12621.4|12597.4|1
1635166010000|2021-10-25 12:46:50|12628.5|12588.5|12626.1|12602.1|12640.7|12602.1|12621.1|12580.7|1
1635166030000|2021-10-25 12:47:10|12634.4|12594.4|12634.4|12594.4|12634.4|12594.4|12634.4|12594.4|1
1635166040000|2021-10-25 12:47:20|12644.1|12584.1|12616.9|12556.9|12644.1|12584.1|12616.9|12556.9|1
1635166060000|2021-10-25 12:47:40|12616.6|12556.6|12616.6|12556.6|12616.6|12556.6|12616.6|12556.6|0
1635166100000|2021-10-25 12:48:20|12614.1|12554.1|12614.1|12554.1|12616.6|12556.6|12614.1|12554.1|0
1635166110000|2021-10-25 12:48:30|12616.6|12556.6|12616.6|12556.6|12616.6|12556.6|12614.1|12554.1|0
1635166120000|2021-10-25 12:48:40|12616.3|12556.3|12616.6|12556.6|12616.6|12556.6|12614.1|12554.1|0
1635166130000|2021-10-25 12:48:50|12614.1|12554.1|12616.6|12556.6|12616.6|12556.6|12614.1|12554.1|0
1635166140000|2021-10-25 12:49:00|12614.1|12554.1|12616.6|12556.6|12616.6|12556.6|12614.1|12554.1|0
1635166150000|2021-10-25 12:49:10|12616.3|12556.3|12616.6|12556.6|12616.6|12556.6|12614.1|12554.1|0
1635166460000|2021-10-25 12:54:20|12616|12556|12616|12556|12616|12556|12616|12556|0
1635166530000|2021-10-25 12:55:30|12616.6|12556.6|12616.6|12556.6|12616.6|12556.6|12616.6|12556.6|0
1635166540000|2021-10-25 12:55:40|12613.5|12553.5|12613.5|12553.5|12613.5|12553.5|12613.5|12553.5|0
1635166560000|2021-10-25 12:56:00|12612.3|12552.3|12607|12547|12612.3|12552.3|12604.8|12544.8|1
1635166570000|2021-10-25 12:56:10|12605.1|12545.1|12609.5|12549.5|12614.2|12554.2|12604.8|12544.8|0
1635166580000|2021-10-25 12:56:20|12604.8|12544.8|12607.3|12547.3|12609.8|12554.5|12594.5|12544.8|0
1635166590000|2021-10-25 12:56:30|12604.8|12544.8|12607|12547|12609.8|12552.3|12592.3|12542.6|0
1635166600000|2021-10-25 12:56:40|12605.1|12545.1|12605.1|12545.1|12607.3|12552.3|12592.3|12542.6|0
1635166610000|2021-10-25 12:56:50|12607|12547|12607.3|12547.3|12607.3|12556.7|12592.3|12544.8|0
1635166620000|2021-10-25 12:57:00|12604.8|12544.8|12607.3|12547.3|12607.3|12556.7|12596.7|12544.8|0
1635166630000|2021-10-25 12:57:10|12607|12547|12607|12547|12607.3|12554.5|12592.3|12544.8|0
1635166640000|2021-10-25 12:57:20|12594.5|12554.5|12607|12547|12607.3|12556.7|12592.3|12542.6|0
1635166650000|2021-10-25 12:57:30|12604.8|12544.8|12608.2|12548.2|12608.2|12556.7|12596.7|12544.8|1
1635166720000|2021-10-25 12:58:40|12606|12546|12606|12546|12606|12546|12606|12546|0
1635166740000|2021-10-25 12:59:00|12608.2|12548.2|12608.2|12548.2|12608.2|12548.2|12608.2|12548.2|0
1635166750000|2021-10-25 12:59:10|12606|12546|12606|12546|12606|12546|12606|12546|0
1635166780000|2021-10-25 12:59:40|12617|12557|12621.7|12561.7|12621.7|12561.7|12617|12557|0
1635166800000|2021-10-25 13:00:00|12619.5|12559.5|12619.5|12559.5|12619.5|12559.5|12619.5|12559.5|0
1635166810000|2021-10-25 13:00:10|12615.1|12555.1|12615.1|12555.1|12615.1|12555.1|12615.1|12555.1|0
1635166820000|2021-10-25 13:00:20|12614.8|12554.8|12614.8|12554.8|12614.8|12554.8|12614.8|12554.8|0
1635166830000|2021-10-25 13:00:30|12610.4|12550.4|12610.4|12550.4|12610.4|12550.4|12610.4|12550.4|0
1635166840000|2021-10-25 13:00:40|12614.8|12554.8|12614.8|12554.8|12614.8|12554.8|12614.8|12554.8|0
1635166850000|2021-10-25 13:00:50|12667.3|12607.3|12675.1|12615.1|12678.2|12618.2|12667.3|12607.3|1
1635166890000|2021-10-25 13:01:30|12653.7|12629.7|12666.7|12626.7|12666.7|12629.7|12653.7|12622.3|1
1635166910000|2021-10-25 13:01:50|12666.4|12626.4|12664.2|12624.2|12666.7|12626.7|12664.2|12624.2|0
1635166920000|2021-10-25 13:02:00|12653.7|12629.7|12647.1|12623.1|12664.2|12629.7|12647.1|12604.2|0
1635166930000|2021-10-25 13:02:10|12653.7|12629.7|12656.2|12632.2|12658.7|12634.7|12653.7|12629.7|0
1635166980000|2021-10-25 13:03:00|12670.8|12610.8|12670.8|12610.8|12670.8|12610.8|12670.8|12610.8|0
1635166990000|2021-10-25 13:03:10|12644.2|12584.2|12640.1|12580.1|12649.2|12589.2|12639.8|12579.8|0
1635167010000|2021-10-25 13:03:30|12646.7|12586.7|12646.7|12586.7|12646.7|12586.7|12646.7|12586.7|0
1635167060000|2021-10-25 13:04:20|12637.9|12597.9|12637|12597|12643.9|12607.5|12628.7|12597|0
1635167070000|2021-10-25 13:04:30|12639.2|12599.2|12637|12597|12639.2|12599.2|12637|12597|0
1635167080000|2021-10-25 13:04:40|12645.7|12585.7|12636.7|12576.7|12645.7|12585.7|12636.7|12576.7|0
1635167090000|2021-10-25 13:04:50|12635.7|12575.7|12635.7|12575.7|12635.7|12575.7|12635.7|12575.7|0
1635167140000|2021-10-25 13:05:40|12635.4|12575.4|12635.4|12575.4|12635.4|12575.4|12635.4|12575.4|0
1635167250000|2021-10-25 13:07:30|12635.1|12575.1|12632.3|12572.3|12635.1|12575.1|12627.9|12567.9|0
1635167290000|2021-10-25 13:08:10|12620.4|12560.4|12613.6|12553.6|12620.4|12560.4|12613.6|12553.6|0
1635167350000|2021-10-25 13:09:10|||||||||1
1635167380000|2021-10-25 13:09:40|12612.3|12552.3|12612.3|12552.3|12612.3|12564.2|12604.2|12552.3|1
1635167400000|2021-10-25 13:10:00|12616.7|12556.7|12616.7|12556.7|12616.7|12556.7|12616.7|12556.7|0
1635167410000|2021-10-25 13:10:10|||||||||1
1635167490000|2021-10-25 13:11:30|||||||||1
1635167510000|2021-10-25 13:11:50|||||||||1
1635167650000|2021-10-25 13:14:10|12612.3|12552.3|12612.3|12552.3|12612.3|12552.3|12612.3|12552.3|0
1635167680000|2021-10-25 13:14:40|12616.7|12556.7|12616.7|12556.7|12616.7|12556.7|12616.7|12556.7|0
1635167700000|2021-10-25 13:15:00|12612.3|12552.3|12612.3|12552.3|12612.3|12552.3|12612.3|12552.3|0
1635167730000|2021-10-25 13:15:30|12616.7|12556.7|12616.7|12556.7|12616.7|12556.7|12616.7|12556.7|0
1635167770000|2021-10-25 13:16:10|12612.3|12552.3|12612.3|12552.3|12612.3|12552.3|12612.3|12552.3|0
1635167790000|2021-10-25 13:16:30|12616.7|12556.7|12616.7|12556.7|12616.7|12556.7|12616.7|12556.7|0
1635167810000|2021-10-25 13:16:50|12604.8|12564.8|12604.8|12564.8|12604.8|12564.8|12604.8|12564.8|0
1635167820000|2021-10-25 13:17:00|12607|12567|12607|12567|12607|12567|12607|12567|0
1635167830000|2021-10-25 13:17:10|12602.6|12562.6|12602.6|12562.6|12602.6|12562.6|12602.6|12562.6|0
1635167850000|2021-10-25 13:17:30|12607|12567|12607|12567|12607|12567|12607|12567|0
1635167860000|2021-10-25 13:17:40|12604.8|12564.8|12615.8|12555.8|12615.8|12564.8|12604.8|12555.8|1
1635167880000|2021-10-25 13:18:00|12611.4|12551.4|12611.4|12551.4|12611.4|12551.4|12611.4|12551.4|0
1635168000000|2021-10-25 13:20:00|12609.2|12549.2|12609.2|12549.2|12609.2|12549.2|12609.2|12549.2|0
1635168010000|2021-10-25 13:20:10|12607|12547|12607|12547|12607|12547|12607|12547|0
1635168020000|2021-10-25 13:20:20|12603.3|12543.3|12607.7|12547.7|12607.7|12547.7|12603.3|12543.3|1
1635168050000|2021-10-25 13:20:50|12600.2|12560.2|12607.7|12547.7|12607.7|12560.2|12600.2|12547.7|0
1635168070000|2021-10-25 13:21:10|12605.5|12545.5|12605.5|12545.5|12605.5|12545.5|12605.5|12545.5|0
1635168090000|2021-10-25 13:21:30|12607.7|12547.7|12607.7|12547.7|12607.7|12547.7|12607.7|12547.7|0
1635168110000|2021-10-25 13:21:50|12600.2|12560.2|12602.7|12562.7|12607.7|12562.7|12600.2|12547.7|0
1635168120000|2021-10-25 13:22:00|12600.5|12560.5|12600.5|12560.5|12600.5|12560.5|12600.5|12560.5|0
1635168130000|2021-10-25 13:22:10|12602.7|12562.7|12602.7|12562.7|12602.7|12562.7|12602.7|12562.7|0
1635168160000|2021-10-25 13:22:40|12590|12566|12592.7|12552.7|12597.4|12566|12580|12550.5|0
1635168190000|2021-10-25 13:23:10|12585|12561|12587.2|12563.2|12587.2|12563.2|12585|12561|0
1635168200000|2021-10-25 13:23:20|12592.2|12568.2|12593.6|12553.6|12607.4|12568.2|12592.2|12542.1|2
1635168250000|2021-10-25 13:24:10|12591.4|12551.4|12591.4|12551.4|12591.4|12551.4|12591.4|12551.4|0
1635168270000|2021-10-25 13:24:30|12593.6|12553.6|12593.6|12553.6|12593.6|12553.6|12593.6|12553.6|0
1635168340000|2021-10-25 13:25:40|||||||||4
1635168350000|2021-10-25 13:25:50|12591.1|12551.1|12593.3|12553.3|12593.3|12553.3|12591.1|12551.1|0
1635168400000|2021-10-25 13:26:40|12588.9|12548.9|12588.9|12548.9|12588.9|12548.9|12588.9|12548.9|0
1635168430000|2021-10-25 13:27:10|12578|12538|12575.5|12535.5|12578|12538|12575.5|12535.5|0
1635168440000|2021-10-25 13:27:20|||||||||1
1635168480000|2021-10-25 13:28:00|12573.3|12533.3|12573.3|12533.3|12573.3|12533.3|12573.3|12533.3|0
1635168500000|2021-10-25 13:28:20|12565|12541|12565|12541|12565|12541|12565|12541|1
1635168510000|2021-10-25 13:28:30|12567.2|12543.2|12567.2|12543.2|12567.2|12543.2|12567.2|12543.2|0
1635168660000|2021-10-25 13:31:00|12575.5|12535.5|12575.5|12535.5|12575.5|12535.5|12575.5|12535.5|1
1635168700000|2021-10-25 13:31:40|12573.3|12533.3|12573.3|12533.3|12573.3|12533.3|12573.3|12533.3|0
1635168740000|2021-10-25 13:32:20|12565|12541|12573.3|12533.3|12573.3|12541|12560.3|12533.3|1
1635168760000|2021-10-25 13:32:40|12571.4|12531.4|12571.4|12531.4|12571.4|12531.4|12571.4|12531.4|1
1635168780000|2021-10-25 13:33:00|12573.6|12533.6|12573.6|12533.6|12573.6|12533.6|12573.6|12533.6|0
1635168840000|2021-10-25 13:34:00|12571.4|12531.4|12571.4|12531.4|12571.4|12531.4|12571.4|12531.4|0
1635168850000|2021-10-25 13:34:10|12569.2|12529.2|12569.2|12529.2|12569.2|12529.2|12569.2|12529.2|0
1635168870000|2021-10-25 13:34:30|12567.1|12527.1|12567.1|12527.1|12567.1|12527.1|12567.1|12527.1|0
1635168880000|2021-10-25 13:34:40|12564.9|12524.9|12564.9|12524.9|12564.9|12524.9|12564.9|12524.9|0
1635168900000|2021-10-25 13:35:00|12567.1|12527.1|12567.1|12527.1|12567.1|12527.1|12567.1|12527.1|0
1635168930000|2021-10-25 13:35:30|12564.9|12524.9|12564.9|12524.9|12564.9|12524.9|12564.9|12524.9|0
1635169000000|2021-10-25 13:36:40|12562.7|12522.7|12562.7|12522.7|12562.7|12522.7|12562.7|12522.7|0
1635169010000|2021-10-25 13:36:50|12562.4|12522.4|12560.2|12520.2|12562.4|12522.4|12560.2|12520.2|0
1635169020000|2021-10-25 13:37:00|12562.4|12522.4|12562.4|12522.4|12562.4|12522.4|12562.4|12522.4|0
1635169030000|2021-10-25 13:37:10|12560.2|12520.2|12560.8|12520.8|12562.4|12529.1|12553.1|12520.2|2
1635169040000|2021-10-25 13:37:20|12562.4|12522.4|12562.4|12522.4|12562.4|12522.4|12562.4|12522.4|0
1635169080000|2021-10-25 13:38:00|12570.5|12510.5|12530.3|12506.3|12570.5|12510.5|12530.3|12506.3|29
1635169090000|2021-10-25 13:38:10|12521.6|12497.6|12523.7|12483.7|12535.8|12497.6|12515.3|12475.8|2
1635169130000|2021-10-25 13:38:50|12520.7|12496.7|12520.3|12496.3|12520.7|12496.7|12520.3|12496.3|0
1635169140000|2021-10-25 13:39:00|12544.4|12520.4|12580.5|12520.5|12614.3|12554.3|12544.4|12505.2|7
1635169150000|2021-10-25 13:39:10|12578.3|12518.3|12580.8|12520.8|12580.8|12520.8|12578.3|12518.3|0
1635169170000|2021-10-25 13:39:30|12581.1|12521.1|12583.3|12523.3|12583.3|12523.3|12581.1|12521.1|0
1635169180000|2021-10-25 13:39:40|12583|12523|12583.3|12523.3|12583.3|12523.3|12581.1|12521.1|0
1635169200000|2021-10-25 13:40:00|12583.6|12523.6|12590.8|12530.8|12590.8|12530.8|12583.6|12523.6|0
1635169210000|2021-10-25 13:40:10|12542.8|12518.8|12588.3|12528.3|12588.3|12528.9|12540.3|12516.3|8
1635169230000|2021-10-25 13:40:30|12586.2|12526.2|12586.2|12526.2|12586.2|12526.2|12586.2|12526.2|0
1635169260000|2021-10-25 13:41:00|12588.7|12528.7|12586.2|12526.2|12588.7|12528.7|12586.2|12526.2|0
1635169310000|2021-10-25 13:41:50|12583.1|12523.1|12586.5|12526.5|12586.8|12526.8|12583.1|12523.1|2
1635169320000|2021-10-25 13:42:00|12588|12528|12599|12539|12599|12539|12588|12528|0
1635169330000|2021-10-25 13:42:10|12604|12544|12604|12544|12604|12544|12604|12544|0
1635169350000|2021-10-25 13:42:30|12609|12549|12609|12549|12609|12549|12609|12549|0
1635169420000|2021-10-25 13:43:40|12611.2|12551.2|12613.7|12553.7|12613.7|12553.7|12606.2|12546.2|1
1635169440000|2021-10-25 13:44:00|12612.7|12552.7|12612.7|12552.7|12612.7|12552.7|12612.7|12552.7|0
1635169450000|2021-10-25 13:44:10|12606.2|12546.2|12606.2|12546.2|12606.2|12546.2|12606.2|12546.2|0
1635169530000|2021-10-25 13:45:30|12604|12544|12604|12544|12604|12544|12604|12544|0
1635169550000|2021-10-25 13:45:50|12582.4|12522.4|12581.5|12521.5|12582.4|12522.4|12581.5|12521.5|0
1635169560000|2021-10-25 13:46:00|12574.9|12514.9|12573.1|12513.1|12574.9|12514.9|12573.1|12513.1|0
1635169580000|2021-10-25 13:46:20|12592.4|12532.4|12597.7|12537.7|12597.7|12537.7|12592.4|12532.4|1
1635169590000|2021-10-25 13:46:30|12599.9|12539.9|12599.9|12539.9|12599.9|12539.9|12599.9|12539.9|0
1635169640000|2021-10-25 13:47:20|12600.6|12540.6|12600.6|12540.6|12600.6|12540.6|12600.6|12540.6|1
1635169680000|2021-10-25 13:48:00|12600.9|12540.9|12603.1|12543.1|12603.1|12543.1|12600.9|12540.9|0
1635169700000|2021-10-25 13:48:20|12605.6|12545.6|12608.1|12548.1|12608.1|12548.1|12605.6|12545.6|0
1635169710000|2021-10-25 13:48:30|12608.4|12548.4|12604|12564|12615.6|12564|12604|12545.6|1
1635169720000|2021-10-25 13:48:40|12610.6|12570.6|12603.1|12543.1|12615.6|12578.3|12602.3|12543.1|1
1635169800000|2021-10-25 13:50:00|12602.5|12542.5|12602.5|12542.5|12602.8|12542.8|12593.1|12533.1|0
1635169810000|2021-10-25 13:50:10|12597.8|12537.8|12595.9|12535.9|12602.8|12542.8|12593.1|12533.1|1
1635169830000|2021-10-25 13:50:30|12593.7|12533.7|12593.1|12533.1|12593.7|12533.7|12593.1|12533.1|0
1635169840000|2021-10-25 13:50:40|12593.7|12533.7|12593.7|12533.7|12593.7|12533.7|12593.7|12533.7|1
1635169850000|2021-10-25 13:50:50|12588.7|12528.7|12590.9|12530.9|12602.8|12542.8|12588.7|12528.7|0
1635169860000|2021-10-25 13:51:00|12588.7|12528.7|12582.8|12522.8|12588.7|12528.7|12582.8|12522.8|0
1635169870000|2021-10-25 13:51:10|12580.6|12520.6|12580.6|12520.6|12580.6|12520.6|12580.6|12520.6|0
1635169880000|2021-10-25 13:51:20|12573.1|12513.1|12573.1|12513.1|12573.1|12513.1|12573.1|12513.1|1
1635169890000|2021-10-25 13:51:30|12563.4|12503.4|12563.4|12503.4|12563.4|12503.4|12563.4|12503.4|0
1635169900000|2021-10-25 13:51:40|12567.8|12507.8|12567.8|12507.8|12567.8|12507.8|12567.8|12507.8|0
1635169910000|2021-10-25 13:51:50|12565.3|12505.3|12565.3|12505.3|12565.3|12505.3|12565.3|12505.3|0
1635169960000|2021-10-25 13:52:40|12565.9|12505.9|12550.3|12510.3|12572.8|12512.8|12550.3|12505.9|0
1635169970000|2021-10-25 13:52:50|12552.8|12512.8|12552.8|12512.8|12552.8|12512.8|12552.8|12512.8|0
1635169980000|2021-10-25 13:53:00|12552.5|12512.5|12552.5|12512.5|12552.5|12512.5|12552.5|12512.5|1
1635169990000|2021-10-25 13:53:10|12550.3|12510.3|12550.3|12510.3|12550.3|12510.3|12550.3|12510.3|0
1635170010000|2021-10-25 13:53:30|12542.9|12518.9|12550.3|12510.3|12550.3|12518.9|12542.9|12510.3|1
1635170030000|2021-10-25 13:53:50|12558.7|12498.7|12548.4|12488.4|12558.7|12498.7|12548.4|12488.4|0
1635170050000|2021-10-25 13:54:10|12545.6|12485.6|12545.6|12485.6|12545.6|12485.6|12545.6|12485.6|1
1635170080000|2021-10-25 13:54:40|||||||||1
1635170090000|2021-10-25 13:54:50|12545.9|12485.9|12548.1|12488.1|12548.1|12488.1|12545.9|12485.9|0
1635170110000|2021-10-25 13:55:10|12550.6|12490.6|12550.6|12490.6|12550.6|12490.6|12550.6|12490.6|0
1635170130000|2021-10-25 13:55:30|12548.1|12488.1|12548.1|12488.1|12548.1|12488.1|12548.1|12488.1|1
1635170150000|2021-10-25 13:55:50|12536.9|12496.9|12536.9|12496.9|12536.9|12496.9|12536.9|12496.9|0
1635170160000|2021-10-25 13:56:00|12530.3|12490.3|12530.3|12490.3|12530.3|12490.3|12530.3|12490.3|0
1635170200000|2021-10-25 13:56:40|12554.7|12494.7|12561.2|12501.2|12567.8|12507.8|12554.7|12494.7|2
1635170220000|2021-10-25 13:57:00|12562.2|12502.2|12572.2|12512.2|12572.2|12512.2|12562.2|12502.2|0
1635170230000|2021-10-25 13:57:10|12571.9|12511.9|12569.7|12509.7|12571.9|12511.9|12569.7|12509.7|8
1635170240000|2021-10-25 13:57:20|12571.8|12511.8|12577.8|12517.8|12577.8|12517.8|12571.8|12511.8|1
1635170250000|2021-10-25 13:57:30|12578.1|12518.1|12572.8|12512.8|12579.4|12519.4|12572.8|12512.8|0
1635170260000|2021-10-25 13:57:40|12577.8|12517.8|12592.8|12532.8|12592.8|12532.8|12577.8|12517.8|1
1635170270000|2021-10-25 13:57:50|12594|12534|12597.8|12537.8|12602.8|12542.8|12590|12530|0
1635170280000|2021-10-25 13:58:00|12600|12540|12597.5|12537.5|12600|12540|12597.5|12537.5|0
1635170300000|2021-10-25 13:58:20|12596.9|12536.9|12622.8|12562.8|12625.3|12565.3|12592.8|12532.8|0
1635170320000|2021-10-25 13:58:40|12620.3|12560.3|12587.8|12527.8|12620.3|12560.3|12572.8|12512.8|0
1635170330000|2021-10-25 13:58:50|12585.9|12525.9|12577.2|12517.2|12585.9|12525.9|12577.2|12517.2|0
1635170340000|2021-10-25 13:59:00|12600.3|12560.3|12612.8|12552.8|12612.8|12560.3|12600.3|12550.3|1
1635170350000|2021-10-25 13:59:10|12595.3|12535.3|12609.4|12549.4|12609.4|12549.4|12550.3|12490.3|16
1635170360000|2021-10-25 13:59:20|12608.8|12548.8|12589.7|12529.7|12608.8|12548.8|12589.7|12529.7|0
1635170370000|2021-10-25 13:59:30|12587.5|12527.5|12585.3|12525.3|12587.5|12527.5|12585|12525|1
1635170390000|2021-10-25 13:59:50|12584.4|12524.4|12581.6|12521.6|12584.4|12524.4|12581.6|12521.6|1
1635170400000|2021-10-25 14:00:00|12582.2|12522.2|12619.4|12579.4|12621.9|12581.9|12582.2|12522.2|6
1635170410000|2021-10-25 14:00:10|12623.9|12599.9|12596.9|12536.9|12624.4|12599.9|12589.4|12529.4|1
1635170420000|2021-10-25 14:00:20|12596.3|12536.3|12596.3|12536.3|12596.3|12536.3|12596.3|12536.3|0
1635170430000|2021-10-25 14:00:30|12589.1|12529.1|12594.1|12534.1|12594.1|12534.1|12589.1|12529.1|0
1635170440000|2021-10-25 14:00:40|12596.3|12536.3|12596.3|12536.3|12596.3|12536.3|12596.3|12536.3|0
1635170460000|2021-10-25 14:01:00|12593.8|12533.8|12594.1|12534.1|12594.1|12534.1|12593.8|12533.8|0
1635170470000|2021-10-25 14:01:10|12596.3|12536.3|12596.3|12536.3|12596.3|12536.3|12596.3|12536.3|0
1635170490000|2021-10-25 14:01:30|12588.8|12528.8|12588.8|12528.8|12588.8|12528.8|12588.8|12528.8|0
1635170520000|2021-10-25 14:02:00|12588.1|12528.1|12595.6|12535.6|12595.6|12535.6|12585.6|12525.6|0
1635170530000|2021-10-25 14:02:10|12594.4|12534.4|12567.8|12527.8|12594.4|12534.4|12567.8|12510.3|1
1635170550000|2021-10-25 14:02:30|12618.1|12558.1|12618.1|12558.1|12618.1|12558.1|12618.1|12558.1|1
1635170560000|2021-10-25 14:02:40|12616|12556|12598.8|12538.8|12616|12556|12596.3|12536.3|0
1635170570000|2021-10-25 14:02:50|12599.1|12539.1|12594.1|12534.1|12601.3|12541.3|12594.1|12534.1|0
1635170580000|2021-10-25 14:03:00|12596.3|12536.3|12591.3|12531.3|12596.3|12536.3|12591.3|12531.3|0
1635170610000|2021-10-25 14:03:30|12596.3|12536.3|12599.1|12539.1|12599.1|12539.1|12596.3|12536.3|0
1635170620000|2021-10-25 14:03:40|12601.3|12541.3|12601.6|12541.6|12601.6|12541.6|12601.3|12541.3|0
1635170640000|2021-10-25 14:04:00|12603.8|12543.8|12603.8|12543.8|12603.8|12543.8|12603.8|12543.8|0
1635170650000|2021-10-25 14:04:10|12610.6|12550.6|12601|12541|12610.6|12550.6|12601|12541|0
1635170660000|2021-10-25 14:04:20|12583.8|12523.8|12603.8|12563.8|12603.8|12570.8|12577.5|12523.8|0
1635170670000|2021-10-25 14:04:30|12610.3|12570.3|12611.3|12551.3|12611.3|12570.3|12587.8|12527.8|1
1635170680000|2021-10-25 14:04:40|12598.8|12538.8|12623.8|12563.8|12623.8|12565.3|12598.8|12538.8|0
1635170690000|2021-10-25 14:04:50|12616.3|12556.3|12613.8|12553.8|12616.3|12556.3|12606.3|12546.3|0
1635170710000|2021-10-25 14:05:10|12628.8|12568.8|12628.8|12568.8|12628.8|12568.8|12628.8|12568.8|0
1635170720000|2021-10-25 14:05:20|12633.8|12573.8|12633.8|12573.8|12633.8|12573.8|12633.8|12573.8|0
1635170750000|2021-10-25 14:05:50|12615.3|12575.3|12615.3|12575.3|12615.3|12575.3|12615.3|12575.3|0
1635170760000|2021-10-25 14:06:00|||||||||1
1635170790000|2021-10-25 14:06:30|12604.8|12580.8|12604.8|12580.8|12604.8|12580.8|12604.8|12580.8|0
1635170810000|2021-10-25 14:06:50|12622.2|12562.2|12628.8|12568.8|12628.8|12568.8|12622.2|12562.2|1
1635170820000|2021-10-25 14:07:00|12631|12571|12639.7|12579.7|12649.7|12596.8|12620.8|12571|1
1635170850000|2021-10-25 14:07:30|12640|12580|12642.2|12582.2|12644.7|12584.7|12640|12580|0
1635170870000|2021-10-25 14:07:50|12644.1|12584.1|12657.2|12597.2|12657.2|12597.2|12644.1|12584.1|0
1635170930000|2021-10-25 14:08:50|12656.3|12596.3|12656.9|12596.9|12656.9|12596.9|12656.3|12596.3|0
1635170950000|2021-10-25 14:09:10|12654.7|12594.7|12642.2|12582.2|12654.7|12594.7|12642.2|12582.2|1
1635170960000|2021-10-25 14:09:20|12639.7|12579.7|12639.7|12579.7|12639.7|12579.7|12639.7|12579.7|0
1635171010000|2021-10-25 14:10:10|12642.2|12582.2|12642.2|12582.2|12642.2|12582.2|12642.2|12582.2|0
1635171030000|2021-10-25 14:10:30|12642.5|12582.5|12644.7|12584.7|12644.7|12584.7|12642.5|12582.5|0
1635171040000|2021-10-25 14:10:40|12646|12586|12655.4|12595.4|12655.4|12595.4|12646|12586|0
1635171050000|2021-10-25 14:10:50|12657.9|12597.9|12657.9|12597.9|12657.9|12597.9|12657.9|12597.9|0
1635171060000|2021-10-25 14:11:00|12657.5|12597.5|12656|12596|12657.5|12605.7|12645.7|12595.4|1
1635171080000|2021-10-25 14:11:20|12644.7|12604.7|12642.5|12602.5|12653.2|12604.7|12642.5|12593.2|1
1635171090000|2021-10-25 14:11:30|12642.6|12602.6|12648.5|12588.5|12656.3|12602.6|12640.9|12580.9|1
1635171110000|2021-10-25 14:11:50|12647.6|12587.6|12648.5|12588.5|12649.1|12589.1|12645.1|12585.1|2
1635171130000|2021-10-25 14:12:10|12645.7|12585.7|12646.3|12586.3|12646.3|12586.3|12645.7|12585.7|0
1635171160000|2021-10-25 14:12:40|12641.6|12581.6|12641.6|12581.6|12641.6|12581.6|12641.6|12581.6|0
1635171190000|2021-10-25 14:13:10|12644.1|12584.1|12646.3|12586.3|12646.3|12586.3|12644.1|12584.1|0
1635171200000|2021-10-25 14:13:20|12648.8|12588.8|12641.6|12581.6|12648.8|12588.8|12641.6|12581.6|0
1635171210000|2021-10-25 14:13:30|12640.4|12580.4|12640.4|12580.4|12640.4|12580.4|12640.4|12580.4|0
1635171220000|2021-10-25 14:13:40|12642.9|12582.9|12644.1|12584.1|12644.1|12584.1|12642.9|12582.9|1
1635171260000|2021-10-25 14:14:20|12648.8|12588.8|12649.1|12589.1|12649.1|12589.1|12648.8|12588.8|0
1635171270000|2021-10-25 14:14:30|12651.3|12591.3|12646.3|12586.3|12658.5|12598.5|12646.3|12586.3|6
1635171280000|2021-10-25 14:14:40|12650.7|12590.7|12650.7|12590.7|12650.7|12590.7|12650.7|12590.7|0
1635171360000|2021-10-25 14:16:00|12649.4|12589.4|12655.1|12595.1|12655.1|12595.1|12649.4|12589.4|0
1635171370000|2021-10-25 14:16:10|12657.3|12597.3|12652.9|12592.9|12665.7|12605.7|12650.4|12590.4|1
1635171490000|2021-10-25 14:18:10|12651.6|12591.6|12647.3|12587.3|12651.6|12591.6|12647.3|12587.3|0
1635171500000|2021-10-25 14:18:20|12657.9|12597.9|12658.2|12598.2|12658.2|12598.2|12657.9|12597.9|1
1635171510000|2021-10-25 14:18:30|12660.4|12600.4|12660.7|12600.7|12660.7|12600.7|12657.9|12597.9|0
1635171520000|2021-10-25 14:18:40|12662.9|12602.9|12662.9|12602.9|12662.9|12602.9|12662.9|12602.9|0
1635171530000|2021-10-25 14:18:50|12662.6|12602.6|12662.6|12602.6|12662.6|12602.6|12662.6|12602.6|1
1635171560000|2021-10-25 14:19:20|12662.9|12602.9|12662.9|12602.9|12662.9|12602.9|12662.9|12602.9|1
1635171610000|2021-10-25 14:20:10|12662.3|12602.3|12652.9|12592.9|12662.3|12602.3|12650.7|12590.7|0
1635171630000|2021-10-25 14:20:30|12651.6|12591.6|12649.8|12589.8|12651.6|12591.6|12649.8|12589.8|0
1635171640000|2021-10-25 14:20:40|12647.3|12587.3|12654.8|12594.8|12654.8|12594.8|12647.3|12587.3|1
1635171650000|2021-10-25 14:20:50|12645.4|12605.4|12660.4|12600.4|12660.4|12605.4|12645.4|12600.4|1
1635171700000|2021-10-25 14:21:40|12618.5|12578.5|12646|12586|12646|12586|12616.3|12576.3|4
1635171710000|2021-10-25 14:21:50|12645.7|12585.7|12645.7|12585.7|12645.7|12585.7|12645.7|12585.7|0
1635171730000|2021-10-25 14:22:10|12646|12586|12650.4|12590.4|12650.4|12590.4|12646|12586|0
1635171770000|2021-10-25 14:22:50|12646.3|12586.3|12647|12587|12647|12587|12644.2|12584.2|0
1635171780000|2021-10-25 14:23:00|12649.2|12589.2|12654.2|12594.2|12654.2|12594.2|12649.2|12589.2|1
1635171790000|2021-10-25 14:23:10|12644.5|12584.5|12644.5|12584.5|12644.5|12584.5|12644.5|12584.5|1
1635171810000|2021-10-25 14:23:30|12646|12586|12646|12586|12646|12586|12646|12586|1
1635171840000|2021-10-25 14:24:00|12643.8|12583.8|12655.7|12595.7|12655.7|12595.7|12643.8|12583.8|0
1635171850000|2021-10-25 14:24:10|12657.9|12597.9|12658.2|12598.2|12658.2|12598.2|12657.9|12597.9|0
1635171860000|2021-10-25 14:24:20|12662.9|12602.9|12662.9|12602.9|12662.9|12602.9|12662.9|12602.9|0
1635171870000|2021-10-25 14:24:30|12667.9|12607.9|12667.9|12607.9|12667.9|12607.9|12667.9|12607.9|0
1635171890000|2021-10-25 14:24:50|12667.6|12607.6|12663.2|12603.2|12667.6|12607.6|12663.2|12603.2|0
1635171900000|2021-10-25 14:25:00|12662|12602|12659.8|12599.8|12662|12602|12659.8|12599.8|0
1635171910000|2021-10-25 14:25:10|12650.1|12610.1|12663.2|12603.2|12663.2|12610.1|12650.1|12603.2|1
1635171920000|2021-10-25 14:25:20|12665.4|12605.4|12663.2|12603.2|12665.4|12605.4|12663.2|12603.2|0
1635171950000|2021-10-25 14:25:50|12663.8|12603.8|12670.4|12610.4|12670.4|12610.4|12663.8|12603.8|0
1635171970000|2021-10-25 14:26:10|12665.4|12605.4|12665.4|12605.4|12665.4|12605.4|12665.4|12605.4|0
1635171990000|2021-10-25 14:26:30|12665.7|12605.7|12665.7|12605.7|12665.7|12605.7|12665.7|12605.7|0
1635172020000|2021-10-25 14:27:00||12625.7||12625.7||12625.7||12625.7|0
1635172030000|2021-10-25 14:27:10|12655.9|12631.9|12655.9|12631.9|12655.9|12631.9|12655.9|12631.9|1
1635172050000|2021-10-25 14:27:30|12644.9|12620.9|12668.2|12608.2|12668.2|12620.9|12644.9|12605.7|1
1635172060000|2021-10-25 14:27:40|12659.1|12619.1|12661.3|12601.3|12662.7|12638.7|12659.1|12601.3|0
1635172080000|2021-10-25 14:28:00|12663.5|12603.5|12670.4|12610.4|12670.4|12610.4|12663.5|12603.5|0
1635172120000|2021-10-25 14:28:40|12671.3|12611.3|12671.3|12611.3|12671.3|12611.3|12671.3|12611.3|1
1635172170000|2021-10-25 14:29:30|12670.7|12610.7|12670.7|12610.7|12670.7|12610.7|12670.7|12610.7|0
1635172180000|2021-10-25 14:29:40|12671.3|12611.3|12673.8|12613.8|12673.8|12613.8|12671.3|12611.3|1
1635172190000|2021-10-25 14:29:50|12674.4|12614.4|12673.2|12613.2|12680.1|12620.1|12673.2|12613.2|0
1635172210000|2021-10-25 14:30:10|12675.7|12615.7|12675.7|12615.7|12675.7|12615.7|12675.7|12615.7|0
1635172240000|2021-10-25 14:30:40|12673.8|12613.8|12673.8|12613.8|12673.8|12613.8|12673.8|12613.8|0
1635172250000|2021-10-25 14:30:50|12671.3|12611.3|12676.3|12616.3|12676.3|12616.3|12671.3|12611.3|1
1635172300000|2021-10-25 14:31:40|12671.3|12611.3|12676.3|12616.3|12676.3|12616.3|12671.3|12611.3|0
1635172310000|2021-10-25 14:31:50|12676|12616|12673.2|12613.2|12676|12616|12670.7|12610.7|0
1635172320000|2021-10-25 14:32:00|12676.6|12616.6|12710.4|12650.4|12710.4|12650.4|12675.7|12615.7|1
1635172330000|2021-10-25 14:32:10|12706|12646|12713.8|12653.8|12713.8|12653.8|12698.8|12638.8|0
1635172340000|2021-10-25 14:32:20|12716.3|12656.3|12708.2|12648.2|12716.3|12656.3|12708.2|12648.2|0
1635172350000|2021-10-25 14:32:30|12710.4|12650.4|12710.4|12650.4|12710.4|12650.4|12710.4|12650.4|0
1635172370000|2021-10-25 14:32:50|12701.3|12641.3|12717.9|12657.9|12717.9|12657.9|12701.3|12641.3|0
1635172380000|2021-10-25 14:33:00|12718.5|12658.5|12708.2|12648.2|12720.4|12660.4|12696|12636|0
1635172390000|2021-10-25 14:33:10|12713.2|12653.2|12693.8|12633.8|12715.7|12655.7|12693.8|12633.8|0
1635172400000|2021-10-25 14:33:20|12705.4|12645.4|12722.9|12662.9|12722.9|12662.9|12705.4|12645.4|0
1635172410000|2021-10-25 14:33:30|12716.3|12656.3|12702|12642|12716.6|12656.6|12699.1|12639.1|0
1635172420000|2021-10-25 14:33:40|12711.3|12651.3|12699.8|12639.8|12712.9|12652.9|12699.5|12639.5|0
1635172430000|2021-10-25 14:33:50|12706.6|12646.6|12705.7|12645.7|12718.5|12665.1|12702.9|12645.7|0
1635172440000|2021-10-25 14:34:00|12707.9|12647.9|12707.9|12647.9|12707.9|12647.9|12707.9|12647.9|0
1635172450000|2021-10-25 14:34:10|12710.4|12650.4|12725.3|12665.3|12728.1|12668.1|12710.4|12650.4|1
1635172460000|2021-10-25 14:34:20|12727.8|12667.8|12728.5|12668.5|12728.5|12668.5|12727.8|12667.8|1
1635172470000|2021-10-25 14:34:30|12728.8|12668.8|12756.6|12696.6|12768.5|12708.5|12728.8|12668.8|0
1635172480000|2021-10-25 14:34:40|12753.2|12693.2|12751.3|12691.3|12756.9|12696.9|12744.7|12684.7|0
1635172490000|2021-10-25 14:34:50|12753.8|12693.8|12753.8|12693.8|12753.8|12693.8|12753.2|12693.2|2
1635172510000|2021-10-25 14:35:10|12758.8|12698.8|12773.8|12713.8|12773.8|12713.8|12758.8|12698.8|0
1635172520000|2021-10-25 14:35:20|12774.1|12714.1|12774.1|12714.1|12774.1|12714.1|12774.1|12714.1|0
1635172530000|2021-10-25 14:35:30|12761.6|12721.6|12786|12726|12786|12726|12761.6|12716.3|2
1635172540000|2021-10-25 14:35:40|12788.2|12728.2|12788.2|12728.2|12788.2|12728.2|12788.2|12728.2|0
1635172580000|2021-10-25 14:36:20|12787.5|12727.5|12787.5|12727.5|12787.5|12727.5|12787.5|12727.5|0
1635172600000|2021-10-25 14:36:40|12768.2|12708.2|12773.2|12713.2|12785|12725|12768.2|12708.2|1
1635172610000|2021-10-25 14:36:50|12773.8|12713.8|12792.8|12732.8|12792.8|12732.8|12773.8|12713.8|0
1635172620000|2021-10-25 14:37:00|12795.3|12735.3|12797.8|12737.8|12797.8|12737.8|12795.3|12735.3|0
1635172630000|2021-10-25 14:37:10|12802.2|12742.2|12802.2|12742.2|12802.2|12742.2|12802.2|12742.2|0
1635172650000|2021-10-25 14:37:30|12806.9|12746.9|12806.9|12746.9|12806.9|12746.9|12806.9|12746.9|1
1635172700000|2021-10-25 14:38:20|12807.2|12747.2|12809.4|12749.4|12809.4|12749.4|12807.2|12747.2|0
1635172730000|2021-10-25 14:38:50|12789.9|12765.9|12812.2|12752.2|12812.2|12765.9|12789.9|12752.2|0
1635172750000|2021-10-25 14:39:10|12811.6|12751.6|12811.3|12751.3|12811.6|12751.6|12811.3|12751.3|1
1635172790000|2021-10-25 14:39:50|12811|12751|12802.2|12742.2|12811|12751|12802.2|12742.2|0
1635172900000|2021-10-25 14:41:40|12800.7|12740.7|12800.7|12740.7|12800.7|12740.7|12800.7|12740.7|0
1635173020000|2021-10-25 14:43:40|12799.8|12739.8|12775.7|12715.7|12799.8|12739.8|12775.7|12715.7|0
1635173030000|2021-10-25 14:43:50|12776|12716|12781|12721|12781|12721|12776|12716|0
1635173050000|2021-10-25 14:44:10|12781.3|12721.3|12783.5|12723.5|12783.5|12723.5|12781.3|12721.3|0
1635173060000|2021-10-25 14:44:20|12786|12726|12786|12726|12786|12726|12786|12726|0
1635173090000|2021-10-25 14:44:50|12786.6|12726.6|12788.5|12728.5|12791|12731|12786.6|12726.6|0
1635173160000|2021-10-25 14:46:00|12791|12731|12791|12731|12791|12731|12791|12731|0
1635173180000|2021-10-25 14:46:20|||||||||2
1635173200000|2021-10-25 14:46:40|12788.9|12728.9|12773.5|12713.5|12788.9|12728.9|12773.5|12713.5|0
1635173210000|2021-10-25 14:46:50|12770.4|12710.4|12747.9|12687.9|12770.4|12710.4|12727.3|12667.3|0
1635173220000|2021-10-25 14:47:00|12752.9|12692.9|12747.9|12687.9|12757.3|12703.5|12743.5|12687.9|0
1635173230000|2021-10-25 14:47:10|12748.5|12688.5|12740.7|12680.7|12752.9|12692.9|12740.7|12680.7|0
1635173240000|2021-10-25 14:47:20|12738.5|12678.5|12738.5|12678.5|12738.5|12678.5|12738.5|12678.5|1
1635173280000|2021-10-25 14:48:00|12739.1|12679.1|12742.6|12682.6|12745.7|12685.7|12739.1|12679.1|0
1635173290000|2021-10-25 14:48:10|12736|12676|12736|12676|12736|12676|12736|12676|0
1635173330000|2021-10-25 14:48:50|12736.6|12676.6|12736|12676|12742.9|12682.9|12736|12676|0
1635173340000|2021-10-25 14:49:00|12735.7|12675.7|12735.7|12675.7|12735.7|12675.7|12735.7|12675.7|1
1635173370000|2021-10-25 14:49:30|12723.9|12683.9|12712.9|12672.9|12723.9|12683.9|12703|12672.9|1
1635173410000|2021-10-25 14:50:10|12707.4|12683.4|12707.4|12683.4|12707.4|12683.4|12707.4|12683.4|1
1635173420000|2021-10-25 14:50:20|12733|12673|12733|12673|12733|12673|12733|12673|1
1635173460000|2021-10-25 14:51:00|12724.2|12664.2|12721.7|12661.7|12724.2|12664.2|12721.7|12661.7|0
1635173490000|2021-10-25 14:51:30|12725|12701|12755.5|12695.5|12759.5|12709.5|12725|12695.5|2
1635173500000|2021-10-25 14:51:40|12734.5|12674.5|12729.5|12669.5|12734.5|12674.5|12729.5|12669.5|1
1635173570000|2021-10-25 14:52:50|12729.8|12669.8|12729.8|12669.8|12729.8|12669.8|12729.8|12669.8|0
1635173580000|2021-10-25 14:53:00|12730.7|12670.7|12730.7|12670.7|12730.7|12670.7|12730.7|12670.7|0
1635173600000|2021-10-25 14:53:20|12732|12672|12732|12672|12732|12672|12732|12672|2
1635173630000|2021-10-25 14:53:50|||||||||1
1635173660000|2021-10-25 14:54:20|12729.5|12669.5|12729.5|12669.5|12729.5|12669.5|12729.5|12669.5|0
1635173700000|2021-10-25 14:55:00|12729.8|12669.8|12729.8|12669.8|12729.8|12669.8|12729.8|12669.8|0
1635173730000|2021-10-25 14:55:30|12727|12667|12720.4|12660.4|12727|12667|12720.4|12660.4|0
1635173740000|2021-10-25 14:55:40|12705.4|12645.4|12697.9|12637.9|12705.4|12645.4|12697.9|12637.9|0
1635173770000|2021-10-25 14:56:10|||||||||1
1635173780000|2021-10-25 14:56:20|12697.6|12637.6|12697.6|12637.6|12697.6|12637.6|12697.6|12637.6|0
1635173790000|2021-10-25 14:56:30|12687.6|12627.6|12687.6|12627.6|12687.6|12627.6|12687.6|12627.6|0
1635173890000|2021-10-25 14:58:10|12686.7|12626.7|12680.1|12620.1|12686.7|12626.7|12680.1|12620.1|0
1635173910000|2021-10-25 14:58:30|12679.8|12619.8|12679.8|12619.8|12679.8|12619.8|12679.8|12619.8|1
1635174010000|2021-10-25 15:00:10|12679.2|12619.2|12674.8|12614.8|12679.2|12619.2|12674.8|12614.8|0
1635174040000|2021-10-25 15:00:40|||||||||1
1635174060000|2021-10-25 15:01:00|12677.3|12617.3|12672.3|12612.3|12677.3|12617.3|12672.3|12612.3|0
1635174100000|2021-10-25 15:01:40|12671.4|12611.4|12667|12607|12671.4|12611.4|12667|12607|0
1635174120000|2021-10-25 15:02:00|||||||||1
1635174130000|2021-10-25 15:02:10|12667.6|12607.6|12672.3|12612.3|12672.3|12612.3|12667.6|12607.6|0
1635174140000|2021-10-25 15:02:20|12677|12617|12677|12617|12677|12617|12677|12617|0
1635174150000|2021-10-25 15:02:30|12682|12622|12682|12622|12682|12622|12682|12622|0
1635174170000|2021-10-25 15:02:50|12679.5|12619.5|12682|12622|12682|12622|12679.5|12619.5|0
1635174180000|2021-10-25 15:03:00|12670.8|12630.8|12670.8|12630.8|12670.8|12630.8|12670.8|12630.8|2
1635174310000|2021-10-25 15:05:10|||||||||1
1635174370000|2021-10-25 15:06:10|12657.8|12633.8|12675.8|12615.8|12675.8|12633.8|12657.8|12615.8|0
1635174400000|2021-10-25 15:06:40|12666.1|12626.1|12666.1|12626.1|12666.1|12626.1|12666.1|12626.1|0
1635174420000|2021-10-25 15:07:00|12670.5|12630.5|12670.5|12630.5|12670.5|12630.5|12670.5|12630.5|0
1635174440000|2021-10-25 15:07:20|||||||||1
1635174570000|2021-10-25 15:09:30|||||||||1
1635174600000|2021-10-25 15:10:00|12675.8|12615.8|12675.8|12615.8|12675.8|12615.8|12675.8|12615.8|0
1635174610000|2021-10-25 15:10:10|12674.5|12614.5|12674.5|12614.5|12674.5|12614.5|12674.5|12614.5|1
1635174710000|2021-10-25 15:11:50|||||||||1
1635174730000|2021-10-25 15:12:10|12674.9|12614.9|12674.9|12614.9|12674.9|12614.9|12674.9|12614.9|0
1635174760000|2021-10-25 15:12:40|12675.2|12615.2|12675.2|12615.2|12675.2|12615.2|12675.2|12615.2|0
1635174770000|2021-10-25 15:12:50|12674.9|12614.9|12674.9|12614.9|12674.9|12614.9|12674.9|12614.9|0
1635174780000|2021-10-25 15:13:00|12672.7|12612.7|12674.9|12614.9|12674.9|12614.9|12672.7|12612.7|0
1635174810000|2021-10-25 15:13:30|12672.7|12612.7|12672.7|12612.7|12672.7|12612.7|12672.7|12612.7|0
1635174840000|2021-10-25 15:14:00|12674.9|12614.9|12674.9|12614.9|12674.9|12614.9|12674.9|12614.9|2
1635174850000|2021-10-25 15:14:10|12673.9|12613.9|12663|12603|12673.9|12613.9|12663|12603|0
1635174860000|2021-10-25 15:14:20|12651.4|12591.4|12641.7|12581.7|12651.4|12591.4|12641.7|12581.7|0
1635174980000|2021-10-25 15:16:20|||||||||1
1635175110000|2021-10-25 15:18:30|||||||||1
1635175130000|2021-10-25 15:18:50|12629.2|12569.2|12631.4|12571.4|12633.9|12573.9|12629.2|12569.2|0
1635175240000|2021-10-25 15:20:40|12650.8|12590.8|12644.6|12584.6|12652.4|12612.4|12644.6|12584.6|0
1635175250000|2021-10-25 15:20:50|12640.2|12580.2|12640.2|12580.2|12640.2|12580.2|12640.2|12580.2|1
1635175260000|2021-10-25 15:21:00|12640.5|12580.5|12640.5|12580.5|12640.5|12580.5|12640.5|12580.5|0
1635175270000|2021-10-25 15:21:10|12642.7|12582.7|12642.7|12582.7|12642.7|12582.7|12642.7|12582.7|0
1635175290000|2021-10-25 15:21:30|12620.7|12560.7|12644.9|12584.9|12649.6|12589.6|12620.7|12560.7|6
1635175300000|2021-10-25 15:21:40|12636.1|12576.1|12636.1|12576.1|12636.1|12576.1|12636.1|12576.1|0
1635175310000|2021-10-25 15:21:50|12640.8|12580.8|12640.8|12580.8|12640.8|12580.8|12640.8|12580.8|0
1635175380000|2021-10-25 15:23:00|||||||||1
1635175450000|2021-10-25 15:24:10|12646.7|12586.7|12646.7|12586.7|12646.7|12586.7|12646.7|12586.7|0
1635175480000|2021-10-25 15:24:40|12649.2|12589.2|12649.2|12589.2|12649.2|12589.2|12649.2|12589.2|0
1635175520000|2021-10-25 15:25:20|||||||||1
1635175580000|2021-10-25 15:26:20|12639.2|12579.2|12639.2|12579.2|12639.2|12579.2|12639.2|12579.2|0
1635175590000|2021-10-25 15:26:30|12645.8|12585.8|12645.8|12585.8|12645.8|12585.8|12645.8|12585.8|0
1635175630000|2021-10-25 15:27:10|12652.4|12592.4|12652.4|12592.4|12652.4|12592.4|12652.4|12592.4|0
1635175650000|2021-10-25 15:27:30|||||||||1
1635175660000|2021-10-25 15:27:40|12659.3|12599.3|12652.4|12592.4|12659.3|12599.3|12652.4|12592.4|0
1635175680000|2021-10-25 15:28:00|12652.7|12592.7|12659.6|12599.6|12659.6|12599.6|12652.7|12592.7|0
1635175780000|2021-10-25 15:29:40|12664.3|12604.3|12664.3|12604.3|12664.3|12604.3|12664.3|12604.3|0
1635175790000|2021-10-25 15:29:50|||||||||1
1635175880000|2021-10-25 15:31:20|12666.8|12606.8|12666.8|12606.8|12666.8|12606.8|12666.8|12606.8|0
1635175920000|2021-10-25 15:32:00|||||||||1
1635176050000|2021-10-25 15:34:10|12664.3|12604.3|12647.4|12587.4|12666.8|12606.8|12647.4|12587.4|3
1635176070000|2021-10-25 15:34:30|12652.4|12592.4|12649.9|12589.9|12652.4|12592.4|12649.9|12589.9|0
1635176180000|2021-10-25 15:36:20|||||||||1
1635176210000|2021-10-25 15:36:50|||||||||3
1635176260000|2021-10-25 15:37:40|12647.7|12587.7|12647.7|12587.7|12647.7|12587.7|12647.7|12587.7|0
1635176290000|2021-10-25 15:38:10|12657.7|12597.7|12657.7|12597.7|12657.7|12597.7|12657.7|12597.7|0
1635176300000|2021-10-25 15:38:20|12658|12598|12660.2|12600.2|12660.2|12600.2|12658|12598|0
1635176320000|2021-10-25 15:38:40|12664.3|12604.3|12664.3|12604.3|12664.3|12604.3|12664.3|12604.3|1
1635176340000|2021-10-25 15:39:00|12662.1|12602.1|12662.4|12602.4|12662.4|12602.4|12662.1|12602.1|0
1635176360000|2021-10-25 15:39:20|||||||||2
1635176380000|2021-10-25 15:39:40|12650.5|12610.5|12650.5|12610.5|12660.2|12610.5|12650.5|12600.2|3
1635176450000|2021-10-25 15:40:50|||||||||1
1635176550000|2021-10-25 15:42:30|12650.8|12610.8|12650.5|12610.5|12650.8|12610.8|12650.5|12610.5|0
1635176590000|2021-10-25 15:43:10|||||||||1
1635176640000|2021-10-25 15:44:00|12644|12604|12652.1|12592.1|12654.6|12604|12644|12587.4|1
1635176650000|2021-10-25 15:44:10|12656.5|12596.5|12656.5|12596.5|12656.5|12596.5|12656.5|12596.5|0
1635176680000|2021-10-25 15:44:40|12638.9|12578.9|12626.2|12586.2|12638.9|12586.2|12626.2|12578.9|1
1635176690000|2021-10-25 15:44:50|12620.3|12596.3|12618.3|12578.3|12628|12596.3|12618.3|12568|0
1635176700000|2021-10-25 15:45:00|12620.5|12580.5|12620.5|12580.5|12620.5|12580.5|12620.5|12580.5|0
1635176720000|2021-10-25 15:45:20|12629.9|12569.9|12629.9|12569.9|12629.9|12569.9|12629.9|12569.9|0
1635176730000|2021-10-25 15:45:30|12625.5|12565.5|12573.4|12513.4|12625.5|12565.5|12561.8|12513.4|7
1635176740000|2021-10-25 15:45:40|12575.6|12515.6|12575.6|12515.6|12575.6|12515.6|12575.6|12515.6|0
1635176760000|2021-10-25 15:46:00|12547.1|12507.1|12539.6|12479.6|12554.6|12507.1|12539.6|12479.6|0
1635176770000|2021-10-25 15:46:10|12541.8|12481.8|12541.8|12481.8|12541.8|12481.8|12541.8|12481.8|0
1635176780000|2021-10-25 15:46:20|12610.2|12550.2|12594.9|12534.9|12612.1|12552.1|12594.9|12534.9|6
1635176790000|2021-10-25 15:46:30|12592.4|12532.4|12612.7|12552.7|12612.7|12552.7|12592.4|12532.4|0
1635176800000|2021-10-25 15:46:40|12610.2|12550.2|12595.2|12535.2|12610.2|12550.2|12590.2|12530.2|0
1635176810000|2021-10-25 15:46:50|12594.9|12534.9|12599.9|12539.9|12638.2|12614.2|12567.7|12507.7|0
1635176820000|2021-10-25 15:47:00|12597.7|12537.7|12590.2|12530.2|12597.7|12537.7|12590.2|12530.2|0
1635176830000|2021-10-25 15:47:10|12581.5|12521.5|12593|12533|12593|12533|12580.2|12520.2|1
1635176840000|2021-10-25 15:47:20|12602.1|12542.1|12613|12553|12615.2|12555.2|12602.1|12542.1|1
1635176850000|2021-10-25 15:47:30|12615.2|12555.2|12612.7|12552.7|12617.7|12557.7|12612.7|12552.7|3
1635176860000|2021-10-25 15:47:40|12617.7|12557.7|12607.1|12547.1|12617.7|12557.7|12604.6|12544.6|1
1635176870000|2021-10-25 15:47:50|12606.5|12546.5|12600.2|12540.2|12607.1|12547.1|12600.2|12540.2|0
1635176880000|2021-10-25 15:48:00|12599.6|12539.6|12591.8|12531.8|12599.6|12539.6|12591.8|12531.8|0
1635176890000|2021-10-25 15:48:10|12592.7|12532.7|12592.7|12532.7|12592.7|12532.7|12592.7|12532.7|2
1635176900000|2021-10-25 15:48:20|12599.3|12539.3|12599.6|12539.6|12637.2|12599.8|12599.3|12539.3|4
1635176910000|2021-10-25 15:48:30|12597.4|12537.4|12598.1|12538.1|12598.1|12538.1|12597.4|12537.4|0
1635176920000|2021-10-25 15:48:40|12604.6|12544.6|12604.6|12544.6|12604.6|12544.6|12604.6|12544.6|2
1635176930000|2021-10-25 15:48:50|12597.7|12537.7|12598.1|12538.1|12598.1|12538.1|12597.7|12537.7|0
1635176940000|2021-10-25 15:49:00|12602.4|12542.4|12609.6|12549.6|12609.6|12549.6|12602.4|12542.4|3
1635176950000|2021-10-25 15:49:10|12609|12549|12604.6|12544.6|12609.6|12549.6|12604.6|12544.6|0
1635176960000|2021-10-25 15:49:20|12604.9|12544.9|12604.6|12544.6|12604.9|12544.9|12604.6|12544.6|0
1635176970000|2021-10-25 15:49:30|12604.9|12544.9|12604.6|12544.6|12609.6|12549.6|12604.6|12544.6|0
1635177020000|2021-10-25 15:50:20|||||||||1
1635177060000|2021-10-25 15:51:00|12604.9|12544.9|12595.6|12535.6|12607.1|12547.1|12592.8|12532.8|0
1635177070000|2021-10-25 15:51:10|12597.8|12537.8|12597.8|12537.8|12597.8|12537.8|12597.8|12537.8|0
1635177120000|2021-10-25 15:52:00|12597.4|12537.4|12597.4|12537.4|12597.4|12537.4|12597.4|12537.4|0
1635177130000|2021-10-25 15:52:10|12597.8|12537.8|12597.8|12537.8|12597.8|12537.8|12597.8|12537.8|4
1635177140000|2021-10-25 15:52:20|12598.1|12538.1|12606.8|12546.8|12606.8|12546.8|12598.1|12538.1|0
1635177190000|2021-10-25 15:53:10|12590.3|12530.3|12604.3|12544.3|12604.3|12544.3|12576.5|12520.2|0
1635177210000|2021-10-25 15:53:30|12608.7|12548.7|12602.8|12542.8|12608.7|12548.7|12602.8|12542.8|2
1635177220000|2021-10-25 15:53:40|12603.1|12543.1|12603.1|12543.1|12603.1|12543.1|12603.1|12543.1|0
1635177240000|2021-10-25 15:54:00|12601.6|12541.6|12598.1|12538.1|12607.2|12547.2|12582.8|12522.8|0
1635177250000|2021-10-25 15:54:10|12593.7|12533.7|12593.7|12533.7|12593.7|12533.7|12593.7|12533.7|0
1635177260000|2021-10-25 15:54:20|12605.9|12545.9|12596.5|12536.5|12606.5|12546.5|12596.5|12536.5|0
1635177270000|2021-10-25 15:54:30|12594.3|12534.3|12594.3|12534.3|12594.3|12534.3|12594.3|12534.3|0
1635177280000|2021-10-25 15:54:40|||||||||1
1635177420000|2021-10-25 15:57:00|||||||||1
1635177450000|2021-10-25 15:57:30|12594.4|12534.4|12594.4|12534.4|12594.4|12534.4|12594.4|12534.4|0
1635177460000|2021-10-25 15:57:40|12591.9|12531.9|12584.7|12524.7|12591.9|12531.9|12584.7|12524.7|0
1635177470000|2021-10-25 15:57:50|12583.4|12523.4|12571.9|12511.9|12583.4|12523.4|12571.9|12511.9|0
1635177480000|2021-10-25 15:58:00|12569.7|12509.7|12602.2|12542.2|12602.2|12542.2|12559.7|12499.7|0
1635177530000|2021-10-25 15:58:50|12601.9|12541.9|12601.9|12541.9|12601.9|12541.9|12601.9|12541.9|0
1635177540000|2021-10-25 15:59:00|12602.8|12542.8|12602.8|12542.8|12602.8|12542.8|12602.8|12542.8|0
1635177550000|2021-10-25 15:59:10|12609.4|12549.4|12609.7|12549.7|12609.7|12549.7|12609.4|12549.4|1
1635177660000|2021-10-25 16:01:00|12610.3|12550.3|12610.3|12550.3|12610.3|12550.3|12610.3|12550.3|0
1635177670000|2021-10-25 16:01:10|12610|12550|12610|12550|12610|12550|12610|12550|0
1635177680000|2021-10-25 16:01:20|12599.4|12559.4|12580|12520|12602.2|12559.4|12580|12520|0
1635177690000|2021-10-25 16:01:30|12570|12510|12582.8|12522.8|12594.4|12534.4|12570|12510|1
1635177730000|2021-10-25 16:02:10|12583.4|12523.4|12587.8|12527.8|12596.9|12536.9|12583.4|12523.4|0
1635177740000|2021-10-25 16:02:20|12602.8|12542.8|12602.8|12542.8|12602.8|12542.8|12602.8|12542.8|0
1635177750000|2021-10-25 16:02:30|12603.1|12543.1|12603.1|12543.1|12603.1|12543.1|12603.1|12543.1|0
1635177760000|2021-10-25 16:02:40|12605.3|12545.3|12605.3|12545.3|12605.3|12545.3|12605.3|12545.3|0
1635177790000|2021-10-25 16:03:10|12605|12545|12600.3|12540.3|12605|12545|12600.3|12540.3|0
1635177810000|2021-10-25 16:03:30|12602.5|12542.5|12597.5|12537.5|12602.5|12542.5|12597.5|12537.5|0
1635177820000|2021-10-25 16:03:40|12597.8|12537.8|12597.8|12537.8|12597.8|12537.8|12597.8|12537.8|1
1635177830000|2021-10-25 16:03:50|12582.8|12542.8|12582.8|12542.8|12582.8|12542.8|12582.8|12542.8|0
1635177840000|2021-10-25 16:04:00|12592.5|12532.5|12572.8|12512.8|12592.5|12532.5|12572.8|12512.8|0
1635177870000|2021-10-25 16:04:30|12573.4|12513.4|12582.8|12522.8|12582.8|12522.8|12573.4|12513.4|0
1635177880000|2021-10-25 16:04:40|12580.3|12520.3|12575.3|12515.3|12580.3|12520.3|12575.3|12515.3|0
1635177890000|2021-10-25 16:04:50|||||||||2
1635177900000|2021-10-25 16:05:00|12587.8|12527.8|12595.3|12535.3|12595.3|12535.3|12587.8|12527.8|0
1635177910000|2021-10-25 16:05:10|12595.6|12535.6|12597.8|12537.8|12597.8|12537.8|12595.6|12535.6|0
1635177930000|2021-10-25 16:05:30|12597.5|12537.5|12597.5|12537.5|12597.5|12537.5|12597.5|12537.5|0
1635177950000|2021-10-25 16:05:50|12597.8|12537.8|12597.8|12537.8|12597.8|12537.8|12597.8|12537.8|1
1635178020000|2021-10-25 16:07:00|12598.1|12538.1|12600.6|12540.6|12600.6|12540.6|12598.1|12538.1|0
1635178030000|2021-10-25 16:07:10|12605.3|12545.3|12605.3|12545.3|12605.3|12545.3|12605.3|12545.3|0
1635178060000|2021-10-25 16:07:40|12605|12545|12587.5|12547.5|12605|12550|12587.5|12542.5|0
1635178070000|2021-10-25 16:07:50|12590|12550|12597.5|12537.5|12602.5|12550|12590|12537.5|0
1635178080000|2021-10-25 16:08:00|12601.9|12541.9|12601.9|12541.9|12601.9|12541.9|12601.9|12541.9|0
1635178090000|2021-10-25 16:08:10|12599.7|12539.7|12599.7|12539.7|12599.7|12539.7|12599.7|12539.7|1
1635178200000|2021-10-25 16:10:00|||||||||1
1635178250000|2021-10-25 16:10:50|||||||||6
1635178320000|2021-10-25 16:12:00|12600|12540|12597.8|12537.8|12600|12540|12597.8|12537.8|0
1635178330000|2021-10-25 16:12:10|12597.5|12537.5|12597.5|12537.5|12597.5|12537.5|12597.5|12537.5|1
1635178340000|2021-10-25 16:12:20|12600|12540|12600|12540|12600|12540|12600|12540|1
1635178380000|2021-10-25 16:13:00|12569.2|12545.2|12569.2|12545.2|12569.2|12545.2|12569.2|12545.2|1
1635178390000|2021-10-25 16:13:10|12564.5|12540.5|12570|12510|12581.3|12540.5|12564.5|12510|0
1635178450000|2021-10-25 16:14:10|12567.5|12507.5|12567.5|12507.5|12567.5|12507.5|12567.5|12507.5|0
1635178470000|2021-10-25 16:14:30|12565|12505|12565|12505|12565|12505|12565|12505|1
1635178510000|2021-10-25 16:15:10|12562.8|12502.8|12562.8|12502.8|12562.8|12502.8|12562.8|12502.8|0
1635178560000|2021-10-25 16:16:00|12567.4|12507.4|12602.5|12542.5|12602.5|12542.5|12567.4|12507.4|1
1635178600000|2021-10-25 16:16:40|||||||||1
1635178680000|2021-10-25 16:18:00|12600|12540|12587.2|12547.2|12600|12547.2|12587.2|12539.7|0
1635178690000|2021-10-25 16:18:10|12585|12545|12585|12545|12585|12545|12585|12545|0
1635178720000|2021-10-25 16:18:40|12582.5|12542.5|12577.5|12517.5|12582.8|12542.8|12577.5|12517.5|0
1635178740000|2021-10-25 16:19:00|||||||||1
1635178810000|2021-10-25 16:20:10|12552.8|12512.8|12550.6|12510.6|12552.8|12512.8|12550.6|12510.6|1
1635178820000|2021-10-25 16:20:20|12550.3|12510.3|12552.5|12512.5|12552.5|12512.5|12550.3|12510.3|0
1635178830000|2021-10-25 16:20:30|12554.7|12514.7|12554.7|12514.7|12554.7|12514.7|12554.7|12514.7|0
1635178840000|2021-10-25 16:20:40|12550.6|12510.6|12550.6|12510.6|12550.6|12510.6|12550.6|12510.6|1
1635178870000|2021-10-25 16:21:10|||||||||1
1635179010000|2021-10-25 16:23:30|||||||||1
1635179140000|2021-10-25 16:25:40|||||||||1
1635179150000|2021-10-25 16:25:50|12548.1|12508.1|12537.6|12513.6|12548.1|12515.8|12537.6|12508.1|0
1635179170000|2021-10-25 16:26:10|12537.3|12513.3|12537.3|12513.3|12537.3|12513.3|12537.3|12513.3|0
1635179260000|2021-10-25 16:27:40|12537.6|12513.6|12557.8|12497.8|12557.8|12513.6|12537.6|12497.8|4
1635179280000|2021-10-25 16:28:00|12579.7|12519.7|12584.4|12524.4|12584.4|12524.4|12579.7|12519.7|0
1635179290000|2021-10-25 16:28:10|12583.1|12523.1|12584.4|12524.4|12584.4|12524.4|12565.6|12505.6|0
1635179300000|2021-10-25 16:28:20|12584.7|12524.7|12584.7|12524.7|12584.7|12524.7|12584.7|12524.7|0
1635179310000|2021-10-25 16:28:30|||||||||1
1635179320000|2021-10-25 16:28:40|12586.9|12526.9|12586.9|12526.9|12586.9|12526.9|12586.9|12526.9|0
1635179340000|2021-10-25 16:29:00|12584.7|12524.7|12584.7|12524.7|12584.7|12524.7|12584.7|12524.7|0
1635179350000|2021-10-25 16:29:10|12586.9|12526.9|12586.9|12526.9|12586.9|12526.9|12586.9|12526.9|0
1635179400000|2021-10-25 16:30:00|12584.7|12524.7|12594.4|12534.4|12594.4|12534.4|12584.7|12524.7|0
1635179430000|2021-10-25 16:30:30|||||||||6
1635179500000|2021-10-25 16:31:40|12593.2|12533.2|12593.2|12533.2|12593.2|12533.2|12593.2|12533.2|0
1635179540000|2021-10-25 16:32:20|12592.8|12532.8|12592.8|12532.8|12592.8|12532.8|12592.8|12532.8|0
1635179560000|2021-10-25 16:32:40|12592.5|12532.5|12592.5|12532.5|12592.5|12532.5|12592.5|12532.5|0
1635179580000|2021-10-25 16:33:00|12593.5|12533.5|12595.7|12535.7|12595.7|12535.7|12593.5|12533.5|1
1635179650000|2021-10-25 16:34:10|||||||||1
1635179680000|2021-10-25 16:34:40|12587.5|12547.5|12585.4|12545.4|12587.5|12547.5|12585|12545|0
1635179700000|2021-10-25 16:35:00|12587.5|12547.5|12587.5|12547.5|12587.5|12547.5|12587.5|12547.5|0
1635179710000|2021-10-25 16:35:10|12598.2|12538.2|12598.2|12538.2|12598.2|12538.2|12598.2|12538.2|1
1635179860000|2021-10-25 16:37:40|12587.9|12547.9|12587.9|12547.9|12587.9|12547.9|12587.9|12547.9|0
1635179870000|2021-10-25 16:37:50|12583|12559|12583|12559|12583|12559|12583|12559|0
1635179880000|2021-10-25 16:38:00|12620.1|12560.1|12620.1|12560.1|12620.1|12560.1|12620.1|12560.1|0
1635179900000|2021-10-25 16:38:20|12609.4|12569.4|12620.1|12560.1|12620.1|12569.4|12589.9|12547.9|1
1635180010000|2021-10-25 16:40:10|12630.7|12570.7|12635.7|12575.7|12638.2|12578.2|12630.7|12570.7|11
1635180170000|2021-10-25 16:42:50|12666|12606|12672.9|12612.9|12672.9|12612.9|12666|12606|0
1635180180000|2021-10-25 16:43:00|12670.7|12610.7|12670.7|12610.7|12670.7|12610.7|12670.7|12610.7|0
1635180200000|2021-10-25 16:43:20|12668.2|12608.2|12665.7|12605.7|12668.2|12608.2|12665.7|12605.7|0
1635180210000|2021-10-25 16:43:30|12662.6|12602.6|12638.2|12578.2|12662.6|12602.6|12638.2|12578.2|0
1635180220000|2021-10-25 16:43:40|12636|12576|12636|12576|12636|12576|12636|12576|0
1635180260000|2021-10-25 16:44:20|||||||||5
1635180290000|2021-10-25 16:44:50|||||||||1
1635180390000|2021-10-25 16:46:30|12638.5|12578.5|12638.5|12578.5|12638.5|12578.5|12638.5|12578.5|0
1635180440000|2021-10-25 16:47:20|12640.7|12580.7|12642.6|12582.6|12642.6|12582.6|12640.7|12580.7|2
1635180450000|2021-10-25 16:47:30|||||||||6
1635180460000|2021-10-25 16:47:40|||||||||1
1635180470000|2021-10-25 16:47:50|||||||||3
1635180490000|2021-10-25 16:48:10|12640.4|12580.4|12640.4|12580.4|12640.4|12580.4|12640.4|12580.4|0
1635180510000|2021-10-25 16:48:30|12638.3|12578.3|12632.6|12572.6|12638.3|12578.3|12622.9|12562.9|0
1635180530000|2021-10-25 16:48:50|12627.9|12567.9|12625.7|12565.7|12627.9|12567.9|12625.4|12565.4|0
1635180540000|2021-10-25 16:49:00|12630.1|12570.1|12627.9|12567.9|12630.1|12570.1|12627.9|12567.9|0
1635180600000|2021-10-25 16:50:00|12627.6|12567.6|12625.4|12565.4|12627.6|12567.6|12625.4|12565.4|0
1635180750000|2021-10-25 16:52:30|12625.1|12565.1|12627.3|12567.3|12627.3|12567.3|12625.1|12565.1|0
1635181090000|2021-10-25 16:58:10|12616.1|12576.1|12618.3|12578.3|12618.3|12578.3|12616.1|12576.1|5
1635181110000|2021-10-25 16:58:30|12620.5|12580.5|12620.5|12580.5|12620.5|12580.5|12620.5|12580.5|0
1635181210000|2021-10-25 17:00:10|12632.3|12572.3|12632.3|12572.3|12632.3|12572.3|12632.3|12572.3|1
1635181220000|2021-10-25 17:00:20|12631.4|12571.4|12631.4|12571.4|12631.4|12571.4|12631.4|12571.4|0
1635181250000|2021-10-25 17:00:50|12620.2|12580.2|12620.2|12580.2|12620.2|12580.2|12620.2|12580.2|0
1635181360000|2021-10-25 17:02:40|12622.4|12582.4|12622.4|12582.4|12622.4|12582.4|12622.4|12582.4|0
1635181410000|2021-10-25 17:03:30|12619.1|12595.1|12619.4|12595.4|12619.4|12595.4|12619.1|12595.1|3
1635181420000|2021-10-25 17:03:40|12621.6|12597.6|12621.6|12597.6|12621.6|12597.6|12621.6|12597.6|0
1635181480000|2021-10-25 17:04:40|12617.2|12593.2|12624.6|12584.6|12624.6|12593.2|12617.2|12584.6|2
1635181550000|2021-10-25 17:05:50|12624.3|12584.3|12622.1|12582.1|12624.3|12584.3|12622.1|12582.1|0
1635181560000|2021-10-25 17:06:00|12622.4|12582.4|12622.4|12582.4|12622.4|12582.4|12622.4|12582.4|1
1635181580000|2021-10-25 17:06:20|12610.3|12586.3|12610.3|12586.3|12610.3|12586.3|12610.3|12586.3|0
1635181710000|2021-10-25 17:08:30|12615.8|12575.8|12615.5|12575.5|12615.8|12575.8|12615.5|12575.5|2
1635181720000|2021-10-25 17:08:40|12613.3|12573.3|12613.3|12573.3|12613.3|12573.3|12613.3|12573.3|0
1635181730000|2021-10-25 17:08:50|12615.8|12575.8|12615.8|12575.8|12615.8|12575.8|12615.8|12575.8|0
1635181890000|2021-10-25 17:11:30|12604.2|12564.2|12604.2|12564.2|12604.2|12564.2|12604.2|12564.2|0
1635181900000|2021-10-25 17:11:40|12606.4|12566.4|12606.4|12566.4|12606.4|12566.4|12606.4|12566.4|5
1635181940000|2021-10-25 17:12:20|12608.9|12568.9|12608.9|12568.9|12608.9|12568.9|12608.9|12568.9|4
1635182160000|2021-10-25 17:16:00|12611.1|12571.1|12611.1|12571.1|12611.1|12571.1|12611.1|12571.1|0
1635182170000|2021-10-25 17:16:10|12613.3|12573.3|12613.3|12573.3|12613.3|12573.3|12613.3|12573.3|1
1635182180000|2021-10-25 17:16:20|||||||||1
1635182200000|2021-10-25 17:16:40|12629.5|12569.5|12624.8|12564.8|12629.8|12569.8|12624.8|12564.8|1
1635182210000|2021-10-25 17:16:50|12625.1|12565.1|12627.3|12567.3|12627.3|12567.3|12622.3|12562.3|0
1635182220000|2021-10-25 17:17:00|12624.8|12564.8|12624.5|12564.5|12632|12572|12624.5|12564.5|0
1635182270000|2021-10-25 17:17:50|||||||||5
1635182290000|2021-10-25 17:18:10|12631.1|12571.1|12631.1|12571.1|12631.1|12571.1|12631.1|12571.1|0
1635182320000|2021-10-25 17:18:40|12620.2|12580.2|12616.9|12592.9|12620.2|12592.9|12614.7|12577.7|0
1635182330000|2021-10-25 17:18:50|12617.7|12577.7|12645.2|12585.2|12645.2|12585.2|12617.7|12568|0
1635182340000|2021-10-25 17:19:00|12647.4|12587.4|12644.9|12604.9|12655.2|12607.1|12644.9|12587.4|2
1635182350000|2021-10-25 17:19:10|||||||||2
1635182360000|2021-10-25 17:19:20|12645.5|12605.5|12645.5|12605.5|12645.5|12605.5|12645.5|12605.5|3
1635182390000|2021-10-25 17:19:50|12652.7|12592.7|12652.7|12592.7|12652.7|12592.7|12652.7|12592.7|1
1635182410000|2021-10-25 17:20:10|12654.9|12594.9|12645.5|12605.5|12654.9|12605.5|12645.5|12594.9|0
1635182430000|2021-10-25 17:20:30|12649.9|12609.9|12649.9|12609.9|12649.9|12609.9|12649.9|12609.9|0
1635182450000|2021-10-25 17:20:50|12662.4|12602.4|12662.4|12602.4|12662.4|12602.4|12662.4|12602.4|0
1635182460000|2021-10-25 17:21:00|12652.7|12612.7|12652.7|12612.7|12652.7|12612.7|12652.7|12612.7|3
1635182470000|2021-10-25 17:21:10|||||||||2
1635182490000|2021-10-25 17:21:30|12653|12613|12648.2|12624.2|12657.4|12624.2|12648.2|12613|0
1635182500000|2021-10-25 17:21:40|12641.6|12617.6|12641.6|12617.6|12641.6|12617.6|12641.6|12617.6|0
1635182510000|2021-10-25 17:21:50|12635.2|12575.2|12635.2|12575.2|12635.2|12575.2|12635.2|12575.2|4
1635182520000|2021-10-25 17:22:00|12646.2|12586.2|12652|12592|12652|12592|12646.2|12586.2|3
1635182550000|2021-10-25 17:22:30|12652.3|12592.3|12654.2|12594.2|12654.5|12594.5|12652.3|12592.3|0
1635182560000|2021-10-25 17:22:40|12653.6|12593.6|12655.5|12595.5|12655.5|12595.5|12653.6|12593.6|0
1635182570000|2021-10-25 17:22:50|12655.8|12595.8|12660.8|12600.8|12660.8|12600.8|12655.8|12595.8|0
1635182590000|2021-10-25 17:23:10|12658.3|12598.3|12656.1|12596.1|12658.3|12598.3|12656.1|12596.1|0
1635182610000|2021-10-25 17:23:30|12656.2|12596.2|12660.8|12600.8|12661.2|12601.2|12656.2|12596.2|2
1635182620000|2021-10-25 17:23:40|12659.3|12599.3|12664|12604|12664|12604|12659.3|12599.3|0
1635182630000|2021-10-25 17:23:50|12666.5|12606.5|12668.7|12608.7|12668.7|12608.7|12664|12604|0
1635182650000|2021-10-25 17:24:10|12634.6|12594.6|12634.6|12594.6|12634.6|12594.6|12634.6|12594.6|0
1635182690000|2021-10-25 17:24:50|12623.8|12599.8|12623.8|12599.8|12623.8|12599.8|12623.8|12599.8|0
1635182700000|2021-10-25 17:25:00|12621.6|12597.6|12661.8|12601.8|12661.8|12601.8|12621.6|12597.6|0
1635182710000|2021-10-25 17:25:10|12664|12604|12664|12604|12664|12604|12664|12604|0
1635182740000|2021-10-25 17:25:40|12663.7|12603.7|12664|12604|12664|12604|12659.3|12599.3|0
1635182750000|2021-10-25 17:25:50|12668.7|12608.7|12668.7|12608.7|12668.7|12608.7|12668.7|12608.7|0
1635182760000|2021-10-25 17:26:00|12667.4|12607.4|12667.4|12607.4|12667.4|12607.4|12667.4|12607.4|0
1635182770000|2021-10-25 17:26:10|12669.9|12609.9|12669.9|12609.9|12669.9|12609.9|12669.9|12609.9|0
1635182850000|2021-10-25 17:27:30|12664.9|12624.9|12664.9|12624.9|12664.9|12624.9|12664.9|12624.9|0
1635182880000|2021-10-25 17:28:00|12665|12625|12665|12625|12665|12625|12665|12625|0
1635182890000|2021-10-25 17:28:10|12665.3|12625.3|12667.5|12627.5|12667.5|12627.5|12665.3|12625.3|0
1635182920000|2021-10-25 17:28:40|12676.2|12616.2|12660.9|12600.9|12676.2|12616.2|12660.9|12600.9|0
1635182940000|2021-10-25 17:29:00|12660.3|12600.3|12658.1|12598.1|12660.3|12600.3|12658.1|12598.1|0
1635182950000|2021-10-25 17:29:10|12660.6|12600.6|12662.8|12602.8|12662.8|12602.8|12660.6|12600.6|0
1635182960000|2021-10-25 17:29:20|12665.3|12605.3|12667.5|12607.5|12667.5|12607.5|12665.3|12605.3|2
1635182970000|2021-10-25 17:29:30|12669.7|12609.7|12664.7|12604.7|12674|12614|12664.7|12604.7|4
1635182980000|2021-10-25 17:29:40|12666.5|12606.5|12678.7|12618.7|12686.9|12638.4|12663.4|12603.4|1
1635182990000|2021-10-25 17:29:50|12664.2|12640.2|12672.9|12648.9|12672.9|12648.9|12664.2|12640.2|1
1635183000000|2021-10-25 17:30:00|12673.2|12649.2|12690.4|12630.4|12690.4|12654.2|12673.2|12630.4|0
1635183010000|2021-10-25 17:30:10|12663.7|12603.7|12666.2|12606.2|12666.5|12606.5|12661.5|12601.5|1
1635183030000|2021-10-25 17:30:30|12655.3|12595.3|12653.1|12593.1|12655.3|12595.3|12650.6|12590.6|0
1635183040000|2021-10-25 17:30:40|12652.5|12592.5|12652.5|12592.5|12652.5|12592.5|12652.5|12592.5|0
1635183060000|2021-10-25 17:31:00|12653.1|12593.1|12653.1|12593.1|12653.1|12593.1|12653.1|12593.1|0
1635183130000|2021-10-25 17:32:10|12653.7|12593.7|12653.7|12593.7|12653.7|12593.7|12653.7|12593.7|0
1635183380000|2021-10-25 17:36:20|||||||||1
1635183900000|2021-10-25 17:45:00|12654.3|12594.3|12654.3|12594.3|12654.3|12594.3|12654.3|12594.3|0
1635183980000|2021-10-25 17:46:20|12654.6|12594.6|12654.6|12594.6|12654.6|12594.6|12654.6|12594.6|0
1635184040000|2021-10-25 17:47:20|12656.7|12596.7|12656.7|12596.7|12656.7|12596.7|12656.7|12596.7|3
1635184090000|2021-10-25 17:48:10|12656.4|12596.4|12656.4|12596.4|12656.4|12596.4|12656.4|12596.4|0
1635184100000|2021-10-25 17:48:20|12656.7|12596.7|12656.7|12596.7|12656.7|12596.7|12656.7|12596.7|0
1635184440000|2021-10-25 17:54:00|12663.3|12603.3|12663.3|12603.3|12663.3|12603.3|12663.3|12603.3|1
1635184450000|2021-10-25 17:54:10|12670.8|12610.8|12668|12608|12670.8|12610.8|12668|12608|0
1635184460000|2021-10-25 17:54:20|12665.5|12605.5|12668|12608|12668|12608|12665.5|12605.5|0
1635184470000|2021-10-25 17:54:30|12670.5|12610.5|12673.3|12613.3|12673.3|12613.3|12668|12608|0
1635184480000|2021-10-25 17:54:40|12668.9|12608.9|12658.3|12618.3|12668.9|12618.6|12658.3|12608.9|0
1635184500000|2021-10-25 17:55:00|12667.1|12607.1|12667.4|12607.4|12667.7|12607.7|12667.1|12607.1|0
1635184580000|2021-10-25 17:56:20|12667.1|12607.1|12664.9|12604.9|12669.9|12609.9|12664.9|12604.9|0
1635184600000|2021-10-25 17:56:40|12658.3|12598.3|12644.6|12584.6|12658.3|12598.3|12644.6|12584.6|0
1635184610000|2021-10-25 17:56:50|12647.1|12587.1|12646.8|12586.8|12647.1|12587.1|12646.8|12586.8|0
1635184620000|2021-10-25 17:57:00|12644.6|12584.6|12641.8|12581.8|12644.6|12584.6|12641.8|12581.8|0
1635184660000|2021-10-25 17:57:40|||||||||2
1635184700000|2021-10-25 17:58:20|12642.1|12582.1|12642.1|12582.1|12642.1|12582.1|12642.1|12582.1|0
1635184710000|2021-10-25 17:58:30|12641.8|12581.8|12641.8|12581.8|12641.8|12581.8|12641.8|12581.8|0
1635184790000|2021-10-25 17:59:50|12635.2|12575.2|12630.5|12570.5|12635.2|12575.2|12629.3|12569.3|5
1635249600000|2021-10-26 12:00:00|12613.1|12553.1|12576.2|12516.2|12627.9|12579|12576.2|12516.2|4
1635249610000|2021-10-26 12:00:10|12564.2|12504.2|12557|12497|12582.9|12522.9|12557|12497|0
1635249620000|2021-10-26 12:00:20|12556.7|12496.7|12556.7|12496.7|12556.7|12496.7|12556.7|12496.7|0
1635249640000|2021-10-26 12:00:40|12563.7|12503.7|12570.9|12510.9|12570.9|12510.9|12563.7|12503.7|0
1635249650000|2021-10-26 12:00:50|12571.5|12511.5|12586.7|12526.7|12588.1|12535.6|12563.4|12511.5|0
1635249660000|2021-10-26 12:01:00|12589.2|12529.2|12589.2|12529.2|12589.2|12529.2|12589.2|12529.2|1
1635249670000|2021-10-26 12:01:10|12589|12529|12589|12529|12589|12529|12589|12529|0
1635249700000|2021-10-26 12:01:40|12588.7|12528.7|12586.5|12526.5|12589|12529|12586.5|12526.5|0
1635249720000|2021-10-26 12:02:00|12586.2|12526.2|12584|12524|12586.2|12526.2|12584|12524|0
1635249750000|2021-10-26 12:02:30|12573.2|12533.2|12573.2|12533.2|12573.2|12533.2|12573.2|12533.2|0
1635250040000|2021-10-26 12:07:20|12584|12524|12571.2|12511.2|12584|12534.5|12570.1|12511.2|2
1635250310000|2021-10-26 12:11:50|12570.9|12510.9|12566.5|12506.5|12570.9|12510.9|12566.5|12506.5|0
1635250350000|2021-10-26 12:12:30|12557.3|12497.3|12557.3|12497.3|12557.3|12497.3|12557.3|12497.3|0
1635250360000|2021-10-26 12:12:40|12557|12497|12552.3|12492.3|12557|12497|12552.3|12492.3|0
1635250400000|2021-10-26 12:13:20|12547.3|12487.3|12547.3|12487.3|12549.8|12489.8|12544.8|12484.8|0
1635250410000|2021-10-26 12:13:30|12549.8|12489.8|12549.8|12489.8|12549.8|12489.8|12547.3|12487.3|0
1635250420000|2021-10-26 12:13:40|12552|12492|12552|12492|12552|12492|12552|12492|0
1635250460000|2021-10-26 12:14:20|12540.7|12500.7|12531.5|12491.5|12542.3|12500.7|12531.5|12482.3|3
1635250530000|2021-10-26 12:15:30|12542.3|12482.3|12542.3|12482.3|12542.3|12482.3|12542.3|12482.3|2
1635250540000|2021-10-26 12:15:40|12544.3|12484.3|12546.8|12486.8|12546.8|12486.8|12544.3|12484.3|0
1635250550000|2021-10-26 12:15:50|12523.2|12499.2|12523.2|12499.2|12523.2|12499.2|12523.2|12499.2|0
1635250560000|2021-10-26 12:16:00|||||||||5
1635250630000|2021-10-26 12:17:10|12542.3|12482.3|12523.2|12499.2|12542.3|12499.2|12523.2|12482.3|3
1635250660000|2021-10-26 12:17:40|12506.8|12482.8|12493.4|12469.4|12506.8|12482.8|12491.2|12467.2|4
1635250680000|2021-10-26 12:18:00|12495.7|12471.7|12507.9|12483.9|12507.9|12483.9|12495.7|12465.6|2
1635250690000|2021-10-26 12:18:10|12515.7|12491.7|12500.1|12476.1|12515.7|12491.7|12500.1|12476.1|1
1635250710000|2021-10-26 12:18:30|12489|12465|12489.8|12465.8|12489.8|12465.8|12489|12465|1
1635250720000|2021-10-26 12:18:40|12489.2|12465.2|12523.1|12463.1|12523.1|12465.2|12484.8|12460.8|0
1635250730000|2021-10-26 12:18:50|12525.6|12465.6|12525.6|12465.6|12525.6|12465.6|12525.6|12465.6|0
1635250740000|2021-10-26 12:19:00|12527.8|12467.8|12527.8|12467.8|12527.8|12467.8|12527.8|12467.8|0
1635250750000|2021-10-26 12:19:10|12525.6|12465.6|12498.1|12458.1|12525.6|12473.7|12498.1|12458.1|0
1635250770000|2021-10-26 12:19:30|12495.8|12455.8|12485.3|12461.3|12495.8|12461.3|12485.3|12455.8|0
1635250780000|2021-10-26 12:19:40|12495.8|12455.8|12495.8|12455.8|12495.8|12455.8|12495.8|12455.8|0
1635250790000|2021-10-26 12:19:50|12487.3|12463.3|12487.3|12463.3|12487.3|12463.3|12487.3|12463.3|0
1635250800000|2021-10-26 12:20:00|12484.8|12460.8|12484.8|12460.8|12484.8|12460.8|12484.8|12460.8|1
1635250810000|2021-10-26 12:20:10|12485.1|12461.1|12487.3|12463.3|12487.3|12463.3|12485.1|12461.1|0
1635250830000|2021-10-26 12:20:30|12484.8|12460.8|12504.8|12464.8|12504.8|12464.8|12484.8|12460.8|1
1635250840000|2021-10-26 12:20:40|12518.6|12458.6|12534.2|12474.2|12534.2|12474.2|12518.6|12458.6|0
1635250850000|2021-10-26 12:20:50|12529.5|12469.5|12529.5|12469.5|12529.5|12469.5|12529.5|12469.5|0
1635250860000|2021-10-26 12:21:00|12507|12467|12507|12467|12507|12467|12507|12467|0
1635250870000|2021-10-26 12:21:10|12504.8|12464.8|12496.5|12472.5|12504.8|12472.5|12496.5|12464.8|0
1635250880000|2021-10-26 12:21:20|12502.8|12462.8|12502.8|12462.8|12502.8|12462.8|12502.8|12462.8|0
1635250890000|2021-10-26 12:21:30|12505|12465|12505|12465|12505|12465|12505|12465|0
1635250900000|2021-10-26 12:21:40|12502.5|12462.5|12500.6|12460.6|12502.5|12465.8|12489.8|12458.1|0
1635250910000|2021-10-26 12:21:50|12482.6|12458.6|12482.6|12458.6|12482.6|12458.6|12482.6|12458.6|0
1635250930000|2021-10-26 12:22:10|12480.1|12456.1|12480.1|12456.1|12480.1|12456.1|12480.1|12456.1|0
1635250950000|2021-10-26 12:22:30|12487.6|12463.6|12487.6|12463.6|12487.6|12463.6|12487.6|12463.6|2
1635250960000|2021-10-26 12:22:40|||||||||1
1635251290000|2021-10-26 12:28:10|||||||||1
1635251300000|2021-10-26 12:28:20|12491.4|12451.4|12506.9|12446.9|12506.9|12451.4|12491.4|12446.9|1
1635251540000|2021-10-26 12:32:20|12507.2|12447.2|12509.4|12449.4|12509.4|12449.4|12507.2|12447.2|0
1635251700000|2021-10-26 12:35:00|12504.7|12444.7|12505|12445|12509.2|12449.2|12504.7|12444.7|0
1635251710000|2021-10-26 12:35:10|12504.7|12444.7|12507.2|12447.2|12509.4|12449.4|12504.7|12444.7|0
1635251730000|2021-10-26 12:35:30|12520.6|12460.6|12520.6|12460.6|12520.6|12460.6|12520.6|12460.6|0
1635251760000|2021-10-26 12:36:00|12527.8|12467.8|12527.8|12467.8|12527.8|12467.8|12527.8|12467.8|0
1635251810000|2021-10-26 12:36:50|12528.9|12468.9|12534.5|12474.5|12537.8|12477.8|12528.9|12468.9|0
1635251820000|2021-10-26 12:37:00|12537.3|12477.3|12537.3|12477.3|12537.3|12477.3|12537.3|12477.3|0
1635251870000|2021-10-26 12:37:50|||||||||1
1635251920000|2021-10-26 12:38:40|12536.8|12476.8|12530.1|12470.1|12536.8|12476.8|12530.1|12470.1|1
1635251980000|2021-10-26 12:39:40|||||||||1
1635252000000|2021-10-26 12:40:00|12529.8|12469.8|12529.8|12469.8|12529.8|12469.8|12529.8|12469.8|0
1635252020000|2021-10-26 12:40:20|12530.1|12470.1|12539|12479|12539|12479|12530.1|12470.1|0
1635252030000|2021-10-26 12:40:30|12543.4|12483.4|12543.4|12483.4|12543.4|12483.4|12543.4|12483.4|0
1635252040000|2021-10-26 12:40:40|12534.5|12474.5|12534.5|12474.5|12534.5|12474.5|12534.5|12474.5|0
1635252130000|2021-10-26 12:42:10|12534.3|12474.3|12532.3|12472.3|12534.3|12474.3|12532.3|12472.3|0
1635252150000|2021-10-26 12:42:30|12534.5|12474.5|12534.5|12474.5|12534.5|12474.5|12534.5|12474.5|0
1635252310000|2021-10-26 12:45:10|12536.8|12476.8|12536.8|12476.8|12536.8|12476.8|12536.8|12476.8|0
1635252360000|2021-10-26 12:46:00|12537.6|12477.6|12546.5|12486.5|12546.5|12486.5|12537.6|12477.6|0
1635252580000|2021-10-26 12:49:40|12548.7|12488.7|12548.7|12488.7|12548.7|12488.7|12548.7|12488.7|0
1635252740000|2021-10-26 12:52:20|12549|12489|12549|12489|12549|12489|12549|12489|0
1635252750000|2021-10-26 12:52:30|12548.7|12488.7|12548.7|12488.7|12548.7|12488.7|12548.7|12488.7|0
1635252830000|2021-10-26 12:53:50|12546.6|12486.6|12534.1|12494.1|12546.6|12494.1|12534.1|12486.6|8
1635252840000|2021-10-26 12:54:00|12525.3|12501.3|12516.4|12492.4|12525.3|12501.3|12516.4|12492.4|0
1635252850000|2021-10-26 12:54:10|12511.9|12487.9|12511.9|12487.9|12511.9|12487.9|12511.9|12487.9|0
1635252870000|2021-10-26 12:54:30|||||||||2
1635252910000|2021-10-26 12:55:10|12544.9|12484.9|12539.9|12479.9|12544.9|12489.6|12527.4|12477.7|1
1635252920000|2021-10-26 12:55:20|12527.4|12487.4|12537.7|12477.7|12544.4|12491.9|12527.4|12477.7|0
1635252930000|2021-10-26 12:55:30|12542.1|12482.1|12539.9|12479.9|12542.1|12489.6|12527.4|12477.4|0
1635252940000|2021-10-26 12:55:40|12527.4|12487.4|12529.6|12489.6|12542.4|12489.6|12527.1|12477.7|0
1635252950000|2021-10-26 12:55:50|12537.7|12477.7|12542.4|12482.4|12544.4|12489.6|12527.4|12477.7|0
1635252960000|2021-10-26 12:56:00|12544.6|12484.6|12542.4|12482.4|12544.6|12489.6|12527.4|12477.7|0
1635253100000|2021-10-26 12:58:20|12544.9|12484.9|12542.1|12482.1|12544.9|12484.9|12539.9|12479.9|0
1635253110000|2021-10-26 12:58:30|12540.2|12480.2|12544.9|12484.9|12544.9|12484.9|12539.9|12479.9|0
1635253120000|2021-10-26 12:58:40|12544.6|12484.6|12542.4|12482.4|12544.9|12484.9|12539.9|12479.9|0
1635253130000|2021-10-26 12:58:50|12539.9|12479.9|12542.4|12482.4|12544.9|12484.9|12539.9|12479.9|0
1635253160000|2021-10-26 12:59:20|12538.2|12478.2|12543.2|12483.2|12545.7|12485.7|12534|12474|1
1635253170000|2021-10-26 12:59:30|12545.7|12485.7|12540.7|12480.7|12545.7|12485.7|12540.7|12480.7|2
1635253180000|2021-10-26 12:59:40|12536|12476|12539.3|12479.3|12539.3|12479.3|12532.3|12472.3|3
1635253250000|2021-10-26 13:00:50|12544.6|12484.6|12541.8|12481.8|12546.5|12486.5|12537.3|12477.3|0
1635253260000|2021-10-26 13:01:00|12544.3|12484.3|12544|12484|12544.3|12484.3|12544|12484|0
1635253270000|2021-10-26 13:01:10|12541.8|12481.8|12541.5|12481.5|12541.8|12481.8|12541.5|12481.5|0
1635253330000|2021-10-26 13:02:10|12541.3|12481.3|12541.5|12481.5|12541.5|12481.5|12541.3|12481.3|0
1635253340000|2021-10-26 13:02:20|12541.3|12481.3|12539|12479|12541.3|12481.3|12529.3|12469.3|0
1635253430000|2021-10-26 13:03:50|12540.5|12480.5|12536|12476|12540.5|12480.5|12535.7|12475.7|0
1635253440000|2021-10-26 13:04:00|12540.7|12480.7|12535.7|12475.7|12540.7|12480.7|12535.5|12475.5|0
1635253530000|2021-10-26 13:05:30|12531|12471|12531|12471|12531|12471|12531|12471|0
1635253540000|2021-10-26 13:05:40|12533.2|12473.2|12533.2|12473.2|12533.2|12473.2|12533.2|12473.2|0
1635253550000|2021-10-26 13:05:50|12533.8|12473.8|12533.8|12473.8|12533.8|12473.8|12533.8|12473.8|0
1635253580000|2021-10-26 13:06:20|12534|12474|12534|12474|12534|12474|12534|12474|0
1635253740000|2021-10-26 13:09:00|12534.1|12474.1|12534.1|12474.1|12534.1|12474.1|12534.1|12474.1|0
1635253790000|2021-10-26 13:09:50|12536.3|12476.3|12536.3|12476.3|12536.3|12476.3|12536.3|12476.3|1
1635253800000|2021-10-26 13:10:00|||||||||1
1635253850000|2021-10-26 13:10:50|12536|12476|12536|12476|12536|12476|12536|12476|0
1635254110000|2021-10-26 13:15:10|12529.1|12469.1|12533.8|12473.8|12534.1|12474.1|12529.1|12469.1|0
1635254200000|2021-10-26 13:16:40|12529.3|12469.3|12529.3|12469.3|12529.3|12469.3|12529.3|12469.3|0
1635254430000|2021-10-26 13:20:30|12531.6|12471.6|12531.6|12471.6|12531.6|12471.6|12531.6|12471.6|0
1635254520000|2021-10-26 13:22:00|12529.3|12469.3|12529.3|12469.3|12529.3|12469.3|12529.3|12469.3|0
1635254580000|2021-10-26 13:23:00|12529.4|12469.4|12529.4|12469.4|12529.4|12469.4|12529.4|12469.4|0
1635254590000|2021-10-26 13:23:10|12526.9|12466.9|12511.6|12471.6|12531.6|12478.5|12511.6|12464.4|0
1635254710000|2021-10-26 13:25:10|12509.4|12469.4|12509.4|12469.4|12509.4|12469.4|12509.4|12469.4|0
1635254810000|2021-10-26 13:26:50|12503.1|12479.1|12503.1|12479.1|12503.1|12479.1|12503.1|12479.1|0
1635254840000|2021-10-26 13:27:20|12511.4|12487.4|12527.2|12487.2|12527.2|12494.9|12511.4|12487.2|7
1635254850000|2021-10-26 13:27:30|12529.4|12489.4|12535.5|12475.5|12535.5|12489.4|12529.4|12471.3|6
1635254880000|2021-10-26 13:28:00|12535.8|12475.8|12535.5|12475.5|12535.8|12475.8|12535.5|12475.5|0
1635254940000|2021-10-26 13:29:00|12533.3|12473.3|12533.3|12473.3|12533.3|12473.3|12533.3|12473.3|1
1635254950000|2021-10-26 13:29:10|12520.8|12480.8|12512|12488|12520.8|12488|12512|12480.8|0
1635255030000|2021-10-26 13:30:30|12520.8|12480.8|12520|12480|12520.8|12480.8|12520|12480|1
1635255040000|2021-10-26 13:30:40|12538.7|12498.7|12538.7|12498.7|12538.7|12498.7|12538.7|12498.7|0
1635255110000|2021-10-26 13:31:50|12538.9|12498.9|12538.9|12498.9|12538.9|12498.9|12538.9|12498.9|0
1635255120000|2021-10-26 13:32:00|12531.2|12507.2|12535.9|12511.9|12535.9|12511.9|12531.2|12507.2|0
1635255130000|2021-10-26 13:32:10|12538.2|12514.2|12538.2|12514.2|12538.2|12514.2|12538.2|12514.2|0
1635255200000|2021-10-26 13:33:20|||||||||3
1635255220000|2021-10-26 13:33:40|12533.7|12509.7|12533.7|12509.7|12533.7|12509.7|12533.7|12509.7|0
1635255240000|2021-10-26 13:34:00|12531.5|12507.5|12531.5|12507.5|12531.5|12507.5|12531.5|12507.5|0
1635255310000|2021-10-26 13:35:10|12533.7|12509.7|12533.7|12509.7|12533.7|12509.7|12533.7|12509.7|0
1635255370000|2021-10-26 13:36:10|12538.7|12498.7|12538.7|12498.7|12538.7|12498.7|12538.7|12498.7|1
1635255380000|2021-10-26 13:36:20|12543.4|12503.4|12543.4|12503.4|12543.4|12503.4|12543.4|12503.4|0
1635255390000|2021-10-26 13:36:30|12547.9|12507.9|12547.9|12507.9|12547.9|12507.9|12547.9|12507.9|1
1635255410000|2021-10-26 13:36:50|12540.9|12500.9|12540.9|12500.9|12540.9|12500.9|12540.9|12500.9|0
1635255420000|2021-10-26 13:37:00|12545.4|12505.4|12545.4|12505.4|12545.4|12505.4|12545.4|12505.4|0
1635255440000|2021-10-26 13:37:20|12542.4|12518.4|12542.4|12518.4|12542.4|12518.4|12542.4|12518.4|0
1635255450000|2021-10-26 13:37:30|12562.5|12502.5|12545.4|12505.4|12562.5|12507.9|12545.4|12502.5|1
1635255460000|2021-10-26 13:37:40|12540.9|12500.9|12540.9|12500.9|12540.9|12500.9|12540.9|12500.9|0
1635255480000|2021-10-26 13:38:00|12545.4|12505.4|12545.4|12505.4|12545.4|12505.4|12545.4|12505.4|0
1635255630000|2021-10-26 13:40:30|12547.9|12507.9|12547.9|12507.9|12547.9|12507.9|12547.9|12507.9|0
1635255760000|2021-10-26 13:42:40|12540.4|12516.4|12540.4|12516.4|12540.4|12516.4|12540.4|12516.4|0
1635255780000|2021-10-26 13:43:00|12544.9|12520.9|12544.9|12520.9|12544.9|12520.9|12544.9|12520.9|0
1635255830000|2021-10-26 13:43:50|12534.1|12510.1|12520|12480|12535|12510.1|12520|12475|12
1635255840000|2021-10-26 13:44:00|12517.8|12477.8|12517.8|12477.8|12517.8|12477.8|12517.8|12477.8|0
1635255910000|2021-10-26 13:45:10|12513.3|12473.3|12513.3|12473.3|12513.3|12473.3|12513.3|12473.3|1
1635256210000|2021-10-26 13:50:10|12526.1|12466.1|12528.3|12468.3|12528.3|12468.3|12526.1|12466.1|1
1635256260000|2021-10-26 13:51:00|12530.6|12470.6|12530.6|12470.6|12530.6|12470.6|12530.6|12470.6|1
1635256270000|2021-10-26 13:51:10|12528.3|12468.3|12528.3|12468.3|12528.3|12468.3|12528.3|12468.3|5
1635256320000|2021-10-26 13:52:00|||||||||1
1635256330000|2021-10-26 13:52:10|||||||||1
1635256350000|2021-10-26 13:52:30|12523.9|12463.9|12523.9|12463.9|12523.9|12463.9|12523.9|12463.9|6
1635256360000|2021-10-26 13:52:40|12528.3|12468.3|12527.8|12487.8|12528.3|12487.8|12527.8|12468.3|0
1635256390000|2021-10-26 13:53:10|12537.3|12477.3|12523.9|12463.9|12537.3|12477.3|12523.9|12463.9|0
1635256410000|2021-10-26 13:53:30|12519.4|12459.4|12519.4|12459.4|12519.4|12459.4|12519.4|12459.4|0
1635256480000|2021-10-26 13:54:40|12523.9|12463.9|12523.9|12463.9|12523.9|12463.9|12523.9|12463.9|0
1635256500000|2021-10-26 13:55:00|12519.4|12459.4|12519.4|12459.4|12519.4|12459.4|12519.4|12459.4|0
1635256550000|2021-10-26 13:55:50|12510|12470|12510|12470|12510|12470|12510|12470|0
1635256560000|2021-10-26 13:56:00|12530.1|12490.1|12522.6|12482.6|12530.1|12490.1|12522.6|12482.6|2
1635256570000|2021-10-26 13:56:10|12518.1|12478.1|12518.1|12478.1|12518.1|12478.1|12518.1|12478.1|0
1635256590000|2021-10-26 13:56:30|12515.9|12475.9|12515.9|12475.9|12515.9|12475.9|12515.9|12475.9|0
1635256630000|2021-10-26 13:57:10|12513.6|12473.6|12513.6|12473.6|12513.6|12473.6|12513.6|12473.6|0
1635256660000|2021-10-26 13:57:40|12513.4|12473.4|12504.4|12464.4|12513.4|12473.4|12504.4|12464.4|0
1635256670000|2021-10-26 13:57:50|12497|12473|12501.7|12477.7|12501.7|12477.7|12497|12473|0
1635256680000|2021-10-26 13:58:00|12506.2|12482.2|12506.2|12482.2|12506.2|12482.2|12506.2|12482.2|0
1635256710000|2021-10-26 13:58:30|12503.9|12479.9|12503.9|12479.9|12503.9|12479.9|12503.9|12479.9|0
1635256740000|2021-10-26 13:59:00|12506.2|12482.2|12504.2|12480.2|12511.4|12482.2|12504.2|12471.4|3
1635256750000|2021-10-26 13:59:10|12513.1|12489.1|12515.9|12475.9|12515.9|12489.1|12513.1|12475.9|1
1635256780000|2021-10-26 13:59:40|12518.1|12478.1|12518.1|12478.1|12518.1|12478.1|12518.1|12478.1|0
1635256810000|2021-10-26 14:00:10|12509.2|12469.2|12509.2|12469.2|12509.2|12469.2|12509.2|12469.2|0
1635256990000|2021-10-26 14:03:10|12506.9|12466.9|12506.9|12466.9|12506.9|12466.9|12506.9|12466.9|0
1635257010000|2021-10-26 14:03:30|12504.4|12464.4|12513.4|12473.4|12513.4|12473.4|12504.4|12464.4|0
1635257020000|2021-10-26 14:03:40|12500|12460|12500|12460|12500|12460|12500|12460|0
1635257160000|2021-10-26 14:06:00|12491.2|12467.2|12491.2|12467.2|12491.2|12467.2|12491.2|12467.2|4
1635257190000|2021-10-26 14:06:30|12500|12460|12500|12460|12500|12460|12500|12460|2
1635257280000|2021-10-26 14:08:00|12487|12463|12487|12463|12487|12463|12487|12463|0
1635257340000|2021-10-26 14:09:00|12521.7|12461.7|12514.5|12474.5|12521.7|12474.5|12512|12461.7|1
1635257350000|2021-10-26 14:09:10|12516.7|12476.7|12516.7|12476.7|12516.7|12476.7|12516.7|12476.7|0
1635257390000|2021-10-26 14:09:50|12529.9|12469.9|12529.9|12469.9|12529.9|12469.9|12529.9|12469.9|1
1635257400000|2021-10-26 14:10:00|12552.2|12492.2|12552.2|12492.2|12552.2|12492.2|12552.2|12492.2|0
1635257410000|2021-10-26 14:10:10|12544.7|12504.7|12552.2|12492.2|12552.2|12504.7|12544.7|12492.2|0
1635257430000|2021-10-26 14:10:30|12537.2|12497.2|12537.2|12497.2|12537.2|12497.2|12537.2|12497.2|1
1635257480000|2021-10-26 14:11:20|12557.2|12502.2|12562.2|12502.2|12562.2|12502.2|12557.2|12502.2|0
1635257490000|2021-10-26 14:11:30|12557.5|12497.5|12560|12500|12560|12506.4|12537.2|12488.3|0
1635257500000|2021-10-26 14:11:40|12562.2|12502.2|12562.2|12502.2|12562.2|12502.2|12562.2|12502.2|0
1635257600000|2021-10-26 14:13:20|12564.7|12504.7|12564.7|12504.7|12564.7|12504.7|12564.7|12504.7|0
1635257610000|2021-10-26 14:13:30|12567|12507|12567|12507|12567|12507|12567|12507|0
1635257760000|2021-10-26 14:16:00|12571.7|12511.7|12571.7|12511.7|12571.7|12511.7|12571.7|12511.7|0
1635257780000|2021-10-26 14:16:20||12531.7||12531.7||12531.7||12531.7|0
1635257790000|2021-10-26 14:16:30|12580.6|12540.6|12580.6|12540.6|12580.6|12540.6|12580.6|12540.6|1
1635257920000|2021-10-26 14:18:40|12572.9|12548.9|12572.9|12548.9|12572.9|12548.9|12572.9|12548.9|0
1635258070000|2021-10-26 14:21:10|12581.2|12521.2|12581.2|12521.2|12581.2|12521.2|12581.2|12521.2|0
1635258080000|2021-10-26 14:21:20|12566.4|12526.4|12566.4|12526.4|12574.5|12526.4|12566.4|12514.5|0
1635258090000|2021-10-26 14:21:30|12564.2|12524.2|12564.5|12524.5|12564.5|12524.5|12564.2|12524.2|0
1635258130000|2021-10-26 14:22:10|12573.7|12533.7|12573.7|12533.7|12573.7|12533.7|12573.7|12533.7|0
1635258140000|2021-10-26 14:22:20|12582.9|12522.9|12574.2|12514.2|12582.9|12522.9|12574.2|12514.2|0
1635258150000|2021-10-26 14:22:30|12578.7|12518.7|12578.7|12518.7|12578.7|12518.7|12578.7|12518.7|0
1635258160000|2021-10-26 14:22:40|12576.7|12516.7|12576.7|12516.7|12576.7|12516.7|12576.7|12516.7|0
1635258180000|2021-10-26 14:23:00|12580|12520|12596.2|12572.2|12596.2|12572.2|12580|12520|4
1635258210000|2021-10-26 14:23:30|||||||||1
1635258320000|2021-10-26 14:25:20|12601.7|12561.7|12594|12570|12601.7|12570|12594|12561.7|0
1635258330000|2021-10-26 14:25:30|12596.2|12572.2|12596.2|12572.2|12596.2|12572.2|12596.2|12572.2|0
1635258340000|2021-10-26 14:25:40|12629.5|12569.5|12629.5|12569.5|12629.5|12569.5|12629.5|12569.5|2
1635258360000|2021-10-26 14:26:00|12631.7|12571.7|12639.8|12579.8|12639.8|12579.8|12631.7|12571.7|1
1635258380000|2021-10-26 14:26:20|12647.3|12587.3|12652.3|12592.3|12652.3|12592.3|12647.3|12587.3|0
1635258390000|2021-10-26 14:26:30|12657.3|12597.3|12652.3|12592.3|12657.3|12597.3|12652.3|12592.3|0
1635258570000|2021-10-26 14:29:30|12657.3|12597.3|12606|12566|12657.3|12597.3|12606|12557.1|2
1635258580000|2021-10-26 14:29:40|12652.9|12592.9|12650.7|12590.7|12655.1|12595.1|12648.2|12588.2|3
1635258590000|2021-10-26 14:29:50|12648.2|12588.2|12650.4|12590.4|12650.7|12590.7|12648.2|12588.2|1
1635258600000|2021-10-26 14:30:00|12670.4|12610.4|12670.7|12610.7|12673.2|12613.2|12670.4|12610.4|0
1635258610000|2021-10-26 14:30:10|12671.2|12611.2|12671.2|12611.2|12671.2|12611.2|12671.2|12611.2|0
1635258620000|2021-10-26 14:30:20|12671.5|12611.5|12671.5|12611.5|12671.5|12611.5|12671.5|12611.5|0
1635258640000|2021-10-26 14:30:40|12675.9|12615.9|12709.6|12649.6|12738.6|12678.6|12675.9|12615.9|1
1635258650000|2021-10-26 14:30:50|12630.5|12606.5|12718|12658|12718|12658|12630.5|12606.5|12
1635258660000|2021-10-26 14:31:00|12720.5|12660.5|12720.5|12660.5|12720.5|12660.5|12720.5|12660.5|0
1635258670000|2021-10-26 14:31:10|12720.8|12660.8|12718.5|12658.5|12720.8|12660.8|12718.5|12658.5|0
1635258680000|2021-10-26 14:31:20|||||||||1
1635258700000|2021-10-26 14:31:40|12618.5|12558.5|12604.9|12544.9|12618.5|12558.5|12602.4|12542.4|10
1635258710000|2021-10-26 14:31:50|12615.5|12555.5|12713.8|12653.8|12713.8|12653.8|12615.5|12555.5|0
1635258720000|2021-10-26 14:32:00|12709.3|12649.3|12667.1|12607.1|12764.1|12724.1|12666.6|12606.6|1
1635258730000|2021-10-26 14:32:10|12667.6|12607.6|12677.1|12617.1|12687.1|12627.1|12667.6|12607.6|0
1635258740000|2021-10-26 14:32:20|12600|12576|12657.1|12597.1|12667.4|12607.4|12590|12566|6
1635258750000|2021-10-26 14:32:30|12656.6|12596.6|12647.4|12587.4|12656.6|12596.6|12647.4|12587.4|0
1635258760000|2021-10-26 14:32:40|12647.1|12587.1|12647.1|12587.1|12647.1|12587.1|12647.1|12587.1|0
1635258770000|2021-10-26 14:32:50|12646.8|12586.8|12646.8|12586.8|12646.8|12586.8|12646.8|12586.8|0
1635258780000|2021-10-26 14:33:00|12651.4|12591.4|12657.1|12597.1|12689.3|12629.3|12651.4|12591.4|0
1635258790000|2021-10-26 14:33:10|12656.8|12596.8|12657.4|12597.4|12657.4|12597.4|12656.8|12596.8|0
1635258860000|2021-10-26 14:34:20|12654.9|12594.9|12647.4|12587.4|12654.9|12594.9|12639.9|12579.9|0
1635258910000|2021-10-26 14:35:10|12644.9|12584.9|12649.9|12589.9|12662.4|12602.4|12619.9|12559.9|0
1635258920000|2021-10-26 14:35:20|12644.6|12584.6|12642.1|12582.1|12644.9|12584.9|12642.1|12582.1|0
1635258930000|2021-10-26 14:35:30|12639.9|12579.9|12569.1|12545.1|12639.9|12579.9|12569.1|12532.4|0
1635258940000|2021-10-26 14:35:40|12566.4|12542.4|12566.4|12542.4|12566.4|12542.4|12566.4|12542.4|0
1635258960000|2021-10-26 14:36:00|12566.1|12542.1|12642.1|12582.1|12644.4|12584.4|12566.1|12542.1|2
1635258970000|2021-10-26 14:36:10|12644.6|12584.6|12628|12568|12644.6|12584.6|12620.5|12560.5|0
1635258980000|2021-10-26 14:36:20|12620.5|12560.5|12620.5|12560.5|12620.5|12560.5|12620.5|12560.5|0
1635258990000|2021-10-26 14:36:30|12605.5|12565.5|12636.9|12576.9|12654.4|12594.4|12605.5|12565.5|1
1635259020000|2021-10-26 14:37:00|12639.4|12579.4|12634.4|12574.4|12639.4|12579.4|12634.4|12574.4|0
1635259080000|2021-10-26 14:38:00|12631.9|12571.9|12636.9|12576.9|12636.9|12576.9|12631.9|12571.9|0
1635259090000|2021-10-26 14:38:10|12637.4|12577.4|12641.9|12581.9|12641.9|12581.9|12637.4|12577.4|0
1635259100000|2021-10-26 14:38:20|12644.4|12584.4|12636.6|12576.6|12644.4|12584.4|12636.6|12576.6|0
1635259110000|2021-10-26 14:38:30|12634.4|12574.4|12634.4|12574.4|12634.4|12574.4|12634.4|12574.4|0
1635259150000|2021-10-26 14:39:10|12636.9|12576.9|12656.1|12596.1|12656.1|12596.1|12636.9|12576.9|0
1635259160000|2021-10-26 14:39:20|12656.3|12596.3|12651.9|12591.9|12656.3|12596.3|12651.9|12591.9|0
1635259180000|2021-10-26 14:39:40|12641.9|12581.9|12664.4|12604.4|12664.4|12604.4|12641.9|12581.9|0
1635259190000|2021-10-26 14:39:50|12654.4|12594.4|12659.4|12599.4|12659.4|12599.4|12654.4|12594.4|0
1635259200000|2021-10-26 14:40:00|12654.4|12594.4|12659.4|12599.4|12659.4|12599.4|12651.9|12591.9|0
1635259210000|2021-10-26 14:40:10|12704.4|12644.4|12671.6|12611.6|12704.4|12644.4|12671.6|12611.6|0
1635259240000|2021-10-26 14:40:40|12671.9|12611.9|12671.9|12611.9|12671.9|12611.9|12671.9|12611.9|0
1635259260000|2021-10-26 14:41:00|12672.1|12612.1|12672.4|12612.4|12672.4|12612.4|12672.1|12612.1|0
1635259270000|2021-10-26 14:41:10|12672.7|12612.7|12672.7|12612.7|12672.7|12612.7|12672.7|12612.7|0
1635259300000|2021-10-26 14:41:40|12672.9|12612.9|12675.2|12615.2|12675.2|12615.2|12672.9|12612.9|0
1635259340000|2021-10-26 14:42:20|12674.9|12614.9|12674.9|12614.9|12674.9|12614.9|12674.9|12614.9|0
1635259370000|2021-10-26 14:42:50|12670.2|12610.2|12662.7|12602.7|12670.2|12610.2|12662.7|12602.7|0
1635259380000|2021-10-26 14:43:00|12665.2|12605.2|12662.7|12602.7|12665.2|12605.2|12660.7|12600.7|0
1635259450000|2021-10-26 14:44:10|||||||||1
1635259540000|2021-10-26 14:45:40|12645.2|12585.2|12610.2|12550.2|12645.2|12595.7|12602.2|12550.2|0
1635259550000|2021-10-26 14:45:50|12582.2|12558.2|12582.9|12522.9|12600.2|12558.2|12580.2|12520.2|0
1635259560000|2021-10-26 14:46:00|12585.2|12525.2|12622.4|12562.4|12622.4|12562.4|12585.2|12525.2|0
1635259610000|2021-10-26 14:46:50|12622.1|12562.1|12609.6|12549.6|12622.1|12562.1|12609.6|12549.6|0
1635259620000|2021-10-26 14:47:00|12605.2|12545.2|12615.4|12555.4|12615.4|12555.4|12605.2|12545.2|0
1635259630000|2021-10-26 14:47:10|12619.9|12559.9|12619.9|12559.9|12619.9|12559.9|12619.9|12559.9|0
1635259680000|2021-10-26 14:48:00|12619.4|12559.4|12597.7|12537.7|12619.4|12559.4|12597.4|12537.4|0
1635259690000|2021-10-26 14:48:10|12597.4|12537.4|12590.2|12530.2|12597.7|12537.7|12590.2|12530.2|0
1635259700000|2021-10-26 14:48:20|12585.2|12525.2|12585.2|12525.2|12585.2|12525.2|12585.2|12525.2|0
1635259710000|2021-10-26 14:48:30|12585.7|12525.7|12637.4|12577.4|12637.4|12577.4|12585.7|12525.7|0
1635259720000|2021-10-26 14:48:40|12638.2|12578.2|12619.9|12559.9|12645.2|12585.2|12617.4|12557.4|0
1635259730000|2021-10-26 14:48:50|12605.2|12545.2|12629.9|12569.9|12629.9|12569.9|12605.2|12545.2|0
1635259750000|2021-10-26 14:49:10|12630.4|12570.4|12630.2|12570.2|12639.7|12579.7|12630.2|12570.2|0
1635259760000|2021-10-26 14:49:20|12631|12571|12638.2|12578.2|12638.2|12578.2|12631|12571|0
1635259770000|2021-10-26 14:49:30|12637.7|12577.7|12625.2|12565.2|12640.2|12580.2|12625.2|12565.2|0
1635259900000|2021-10-26 14:51:40|12609.7|12569.7|12609.7|12569.7|12609.7|12569.7|12609.7|12569.7|0
1635259910000|2021-10-26 14:51:50|12596.7|12572.7|12596.7|12572.7|12596.7|12572.7|12596.7|12572.7|0
1635259930000|2021-10-26 14:52:10|12599.2|12575.2|12596.7|12572.7|12599.2|12575.2|12596.7|12572.7|1
1635259940000|2021-10-26 14:52:20|12604.7|12544.7|12584.2|12560.2|12604.7|12560.2|12584.2|12544.7|0
1635259950000|2021-10-26 14:52:30|12583.9|12559.9|12577.6|12553.6|12583.9|12559.9|12577.6|12553.6|1
1635259970000|2021-10-26 14:52:50|12579.6|12519.6|12611.9|12551.9|12611.9|12551.9|12579.6|12519.6|2
1635259980000|2021-10-26 14:53:00|12606.9|12546.9|12601.6|12541.6|12606.9|12546.9|12601.6|12541.6|0
1635259990000|2021-10-26 14:53:10|12599.4|12539.4|12599.4|12539.4|12599.4|12539.4|12599.4|12539.4|0
1635260110000|2021-10-26 14:55:10|12601.9|12541.9|12597.2|12537.2|12604.4|12544.4|12596.9|12536.9|0
1635260130000|2021-10-26 14:55:30|12599.4|12539.4|12599.4|12539.4|12599.4|12539.4|12599.4|12539.4|0
1635260140000|2021-10-26 14:55:40|12604.4|12544.4|12619.4|12559.4|12619.4|12559.4|12604.4|12544.4|0
1635260150000|2021-10-26 14:55:50|12611.9|12551.9|12619.7|12559.7|12619.7|12559.7|12606.9|12546.9|0
1635260160000|2021-10-26 14:56:00|12622.2|12562.2|12617.7|12557.7|12622.2|12562.2|12617.2|12557.2|0
1635260180000|2021-10-26 14:56:20|12618|12558|12618.2|12558.2|12618.2|12558.2|12618|12558|1
1635260220000|2021-10-26 14:57:00|12568.2|12528.2|12568.2|12528.2|12568.2|12528.2|12568.2|12528.2|0
1635260250000|2021-10-26 14:57:30|12568.5|12528.5|12568.5|12528.5|12568.5|12528.5|12568.5|12528.5|0
1635260260000|2021-10-26 14:57:40|12559.7|12535.7|12553|12529|12559.7|12535.7|12553|12529|0
1635260270000|2021-10-26 14:57:50|12571|12511|12571|12511|12571|12511|12571|12511|0
1635260340000|2021-10-26 14:59:00|12568.5|12508.5|12568.5|12508.5|12568.5|12508.5|12568.5|12508.5|0
1635260350000|2021-10-26 14:59:10|12563.5|12503.5|12563.5|12503.5|12563.5|12503.5|12563.5|12503.5|0
1635260420000|2021-10-26 15:00:20|12563.2|12503.2|12565.7|12505.7|12565.7|12505.7|12561|12501|0
1635260430000|2021-10-26 15:00:30|12563.5|12503.5|12560.7|12500.7|12563.5|12503.5|12560.7|12500.7|0
1635260460000|2021-10-26 15:01:00|12558.2|12498.2|12558.5|12498.5|12558.5|12498.5|12556|12496|0
1635260540000|2021-10-26 15:02:20|12558.2|12498.2|12556|12496|12558.2|12498.2|12556|12496|0
1635260550000|2021-10-26 15:02:30|12534|12510|12495.8|12471.8|12534|12510|12495.8|12471.8|3
1635260580000|2021-10-26 15:03:00|12498.3|12474.3|12543.5|12483.5|12548.2|12488.2|12498.3|12474.3|0
1635260590000|2021-10-26 15:03:10|12541.3|12481.3|12543.5|12483.5|12543.5|12483.5|12538.8|12478.8|0
1635260670000|2021-10-26 15:04:30|||||||||1
1635260680000|2021-10-26 15:04:40|||||||||2
1635260720000|2021-10-26 15:05:20|12543.3|12483.3|12543.5|12483.5|12543.5|12483.5|12543.3|12483.3|0
1635260930000|2021-10-26 15:08:50|12548.5|12488.5|12548.5|12488.5|12548.5|12488.5|12548.5|12488.5|0
1635260940000|2021-10-26 15:09:00|12553.5|12493.5|12553.5|12493.5|12553.5|12493.5|12553.5|12493.5|0
1635260950000|2021-10-26 15:09:10|12553.3|12493.3|12551|12491|12553.3|12493.3|12551|12491|0
1635261000000|2021-10-26 15:10:00|12515.5|12491.5|12515|12491|12523|12491.5|12509.7|12483|0
1635261010000|2021-10-26 15:10:10|12503|12479|12503|12479|12503|12479|12503|12479|0
1635261580000|2021-10-26 15:19:40|12503.1|12479.1|12503.1|12479.1|12503.1|12479.1|12503.1|12479.1|0
1635261830000|2021-10-26 15:23:50|12498.3|12474.3|12498.3|12474.3|12498.3|12474.3|12498.3|12474.3|0
1635261840000|2021-10-26 15:24:00|12493.9|12469.9|12502.6|12462.6|12502.6|12469.9|12493.9|12462.6|2
1635261850000|2021-10-26 15:24:10|12504.9|12464.9|12504.9|12464.9|12504.9|12464.9|12504.9|12464.9|0
1635261910000|2021-10-26 15:25:10|12509.4|12469.4|12509.4|12469.4|12509.4|12469.4|12509.4|12469.4|0
1635261930000|2021-10-26 15:25:30|12511.6|12471.6|12511.6|12471.6|12511.6|12471.6|12511.6|12471.6|0
1635261980000|2021-10-26 15:26:20|12504.6|12464.6|12507.1|12467.1|12507.1|12467.1|12504.6|12464.6|0
1635262000000|2021-10-26 15:26:40|12511.3|12471.3|12511.3|12471.3|12511.3|12471.3|12511.3|12471.3|0
1635262020000|2021-10-26 15:27:00|||||||||1
1635262030000|2021-10-26 15:27:10|12509.1|12469.1|12509.1|12469.1|12509.1|12469.1|12509.1|12469.1|0
1635262070000|2021-10-26 15:27:50|12499.1|12475.1|12496.9|12472.9|12499.1|12475.1|12496.9|12472.9|0
1635262120000|2021-10-26 15:28:40|12513.6|12473.6|12513.6|12473.6|12513.6|12473.6|12513.6|12473.6|2
1635262210000|2021-10-26 15:30:10|12506.9|12466.9|12506.9|12466.9|12506.9|12466.9|12506.9|12466.9|0
1635262250000|2021-10-26 15:30:50|12498.6|12474.6|12498.6|12474.6|12498.6|12474.6|12498.6|12474.6|0
1635262320000|2021-10-26 15:32:00|12496.4|12472.4|12496.4|12472.4|12496.4|12472.4|12496.4|12472.4|0
1635262390000|2021-10-26 15:33:10|12500.8|12476.8|12500.8|12476.8|12500.8|12476.8|12500.8|12476.8|0
1635262420000|2021-10-26 15:33:40|12501.1|12477.1|12505.6|12481.6|12505.6|12481.6|12501.1|12477.1|0
1635262470000|2021-10-26 15:34:30|||||||||1
1635262480000|2021-10-26 15:34:40|||||||||1
1635262490000|2021-10-26 15:34:50|||||||||1
1635262580000|2021-10-26 15:36:20|||||||||3
1635262590000|2021-10-26 15:36:30|||||||||4
1635262600000|2021-10-26 15:36:40|12524.9|12464.9|12524.9|12464.9|12524.9|12464.9|12524.9|12464.9|1
1635262630000|2021-10-26 15:37:10|12524.6|12464.6|12524.6|12464.6|12524.6|12464.6|12524.6|12464.6|1
1635262640000|2021-10-26 15:37:20|12514.9|12474.9|12514.9|12474.9|12514.9|12474.9|12514.9|12474.9|0
1635262790000|2021-10-26 15:39:50|||||||||1
1635262840000|2021-10-26 15:40:40|12508.2|12468.2|12509.1|12469.1|12511.4|12471.4|12508.2|12468.2|3
1635262850000|2021-10-26 15:40:50|12500.9|12476.9|12500.9|12476.9|12500.9|12476.9|12500.9|12476.9|0
1635262860000|2021-10-26 15:41:00|12498.1|12474.1|12498.1|12474.1|12498.1|12474.1|12498.1|12474.1|0
1635262900000|2021-10-26 15:41:40|12493.6|12469.6|12493.6|12469.6|12493.6|12469.6|12493.6|12469.6|0
1635262910000|2021-10-26 15:41:50|12491.4|12467.4|12486.4|12462.4|12491.4|12467.4|12486.4|12462.4|1
1635262920000|2021-10-26 15:42:00|12486.1|12462.1|12489.4|12449.4|12493.6|12462.1|12486.1|12447.2|0
1635262930000|2021-10-26 15:42:10|12487.2|12447.2|12487.2|12447.2|12487.2|12447.2|12487.2|12447.2|0
1635262950000|2021-10-26 15:42:30|12489.4|12449.4|12489.4|12449.4|12489.4|12449.4|12489.4|12449.4|0
1635263020000|2021-10-26 15:43:40|12489.7|12449.7|12491.9|12451.9|12491.9|12451.9|12489.7|12449.7|0
1635263030000|2021-10-26 15:43:50|12484.2|12460.2|12491.9|12451.9|12491.9|12460.2|12484.2|12451.9|0
1635263040000|2021-10-26 15:44:00|12486.9|12446.9|12486.9|12446.9|12486.9|12446.9|12486.9|12446.9|0
1635263100000|2021-10-26 15:45:00|12487.2|12447.2|12447.2|12423.2|12487.2|12447.2|12447.2|12419.7|4
1635263130000|2021-10-26 15:45:30|12445|12421|12445|12421|12445|12421|12445|12421|1
1635263140000|2021-10-26 15:45:40|12453.9|12429.9|12453.9|12429.9|12453.9|12429.9|12453.9|12429.9|0
1635263160000|2021-10-26 15:46:00|12451.1|12427.1|12440|12416|12451.1|12427.1|12440|12416|1
1635263170000|2021-10-26 15:46:10|12438|12414|12438|12414|12438|12414|12438|12414|2
1635263180000|2021-10-26 15:46:20|12448.2|12388.2|12448.2|12388.2|12448.2|12388.2|12448.2|12388.2|1
1635263210000|2021-10-26 15:46:50|12441.8|12381.8|12448.2|12388.2|12448.2|12388.2|12441.8|12381.8|0
1635263230000|2021-10-26 15:47:10|12441.5|12381.5|12441.5|12381.5|12441.5|12381.5|12441.5|12381.5|0
1635263250000|2021-10-26 15:47:30|12442|12382|12442|12382|12442|12382|12442|12382|2
1635263310000|2021-10-26 15:48:30|12442.1|12382.1|12442.1|12382.1|12442.1|12382.1|12442.1|12382.1|0
1635263320000|2021-10-26 15:48:40|12441.8|12381.8|12441.8|12381.8|12441.8|12381.8|12441.8|12381.8|0
1635263400000|2021-10-26 15:50:00|12442.1|12382.1|12442.1|12382.1|12442.1|12382.1|12442.1|12382.1|0
1635263480000|2021-10-26 15:51:20|12441.8|12381.8|12441.8|12381.8|12441.8|12381.8|12441.8|12381.8|0
1635263500000|2021-10-26 15:51:40|12444|12384|12444|12384|12444|12384|12444|12384|0
1635263530000|2021-10-26 15:52:10|12470.2|12410.2|12463.2|12403.2|12470.2|12410.2|12463.2|12403.2|0
1635263560000|2021-10-26 15:52:40|||||||||1
1635263590000|2021-10-26 15:53:10|12461|12401|12461|12401|12461|12401|12461|12401|0
1635263610000|2021-10-26 15:53:30|12458.8|12398.8|12458.8|12398.8|12458.8|12398.8|12458.8|12398.8|0
1635263640000|2021-10-26 15:54:00|12461.3|12401.3|12472.5|12412.5|12472.5|12412.5|12461.3|12401.3|0
1635263650000|2021-10-26 15:54:10|12468|12408|12468|12408|12468|12408|12468|12408|0
1635263670000|2021-10-26 15:54:30|12474.7|12414.7|12474.7|12414.7|12474.7|12414.7|12474.7|12414.7|0
1635263680000|2021-10-26 15:54:40|12476.9|12416.9|12476.9|12416.9|12476.9|12416.9|12476.9|12416.9|0
1635263700000|2021-10-26 15:55:00|12474.7|12414.7|12484.7|12424.7|12484.7|12424.7|12474.7|12414.7|0
1635263710000|2021-10-26 15:55:10|||||||||1
1635263820000|2021-10-26 15:57:00|12486.9|12426.9|12486.9|12426.9|12486.9|12426.9|12486.9|12426.9|0
1635263870000|2021-10-26 15:57:50|||||||||1
1635264020000|2021-10-26 16:00:20|||||||||1
1635264120000|2021-10-26 16:02:00|12465.8|12405.8|12465.8|12405.8|12465.8|12405.8|12465.8|12405.8|0
1635264130000|2021-10-26 16:02:10|12456.8|12396.8|12456.8|12396.8|12456.8|12396.8|12456.8|12396.8|0
1635264180000|2021-10-26 16:03:00|||||||||1
1635264240000|2021-10-26 16:04:00|12441.8|12401.8|12441.8|12401.8|12441.8|12401.8|12441.8|12401.8|0
1635264280000|2021-10-26 16:04:40|12446.3|12406.3|12446.3|12406.3|12446.3|12406.3|12446.3|12406.3|0
1635264330000|2021-10-26 16:05:30|12441.8|12401.8|12441.8|12401.8|12441.8|12401.8|12441.8|12401.8|2
1635264370000|2021-10-26 16:06:10|12453.4|12393.4|12473.5|12413.5|12473.5|12413.5|12453.4|12393.4|0
1635264390000|2021-10-26 16:06:30|12475.8|12415.8|12475.8|12415.8|12475.8|12415.8|12475.8|12415.8|0
1635264430000|2021-10-26 16:07:10|12480.2|12420.2|12464.1|12404.1|12480.2|12420.2|12464.1|12404.1|0
1635264450000|2021-10-26 16:07:30|12468.5|12408.5|12468.5|12408.5|12468.5|12408.5|12468.5|12408.5|0
1635264610000|2021-10-26 16:10:10|12473|12413|12473|12413|12473|12413|12473|12413|0
1635264640000|2021-10-26 16:10:40|||||||||2
1635264680000|2021-10-26 16:11:20|12480.3|12420.3|12480.3|12420.3|12480.3|12420.3|12480.3|12420.3|0
1635264690000|2021-10-26 16:11:30|12487|12427|12487|12427|12487|12427|12487|12427|0
1635264720000|2021-10-26 16:12:00|12489.2|12429.2|12489.5|12429.5|12489.5|12429.5|12487.2|12427.2|0
1635264940000|2021-10-26 16:15:40|12487|12427|12489.5|12429.5|12491.4|12431.4|12484.7|12424.7|0
1635264950000|2021-10-26 16:15:50|12493.9|12433.9|12493.9|12433.9|12493.9|12433.9|12493.9|12433.9|2
1635264970000|2021-10-26 16:16:10|12491.7|12431.7|12491.7|12431.7|12491.7|12431.7|12491.7|12431.7|0
1635265140000|2021-10-26 16:19:00|12492.2|12432.2|12476.1|12436.1|12492.2|12436.1|12476.1|12430|0
1635265150000|2021-10-26 16:19:10|12476.3|12436.3|12474.1|12434.1|12476.3|12436.3|12474.1|12434.1|0
1635265160000|2021-10-26 16:19:20|12456.3|12432.3|12456.1|12432.1|12456.3|12432.3|12456.1|12432.1|0
1635265170000|2021-10-26 16:19:30|12453.8|12429.8|12470.5|12410.5|12470.5|12429.8|12453.8|12410.5|2
1635265180000|2021-10-26 16:19:40|12470.8|12410.8|12470.8|12410.8|12470.8|12410.8|12470.8|12410.8|0
1635265240000|2021-10-26 16:20:40|12470.5|12410.5|12463.8|12403.8|12470.5|12410.5|12463.8|12403.8|0
1635265380000|2021-10-26 16:23:00|12461.3|12401.3|12461.3|12401.3|12461.3|12401.3|12461.3|12401.3|0
1635265430000|2021-10-26 16:23:50|12455.8|12395.8|12455.8|12395.8|12455.8|12395.8|12455.8|12395.8|1
1635265470000|2021-10-26 16:24:30|12453.6|12393.6|12453.6|12393.6|12453.6|12393.6|12453.6|12393.6|0
1635265530000|2021-10-26 16:25:30|12451.1|12391.1|12448.8|12388.8|12451.3|12391.3|12446.3|12386.3|0
1635265540000|2021-10-26 16:25:40|12448.6|12388.6|12446.3|12386.3|12448.8|12388.8|12446.3|12386.3|0
1635265560000|2021-10-26 16:26:00|||||||||1
1635265690000|2021-10-26 16:28:10|12439.6|12379.6|12439.6|12379.6|12439.6|12379.6|12439.6|12379.6|1
1635265700000|2021-10-26 16:28:20|12442.1|12382.1|12441.9|12381.9|12442.1|12382.1|12441.9|12381.9|4
1635265720000|2021-10-26 16:28:40|||||||||1
1635265730000|2021-10-26 16:28:50|12441.3|12381.3|12441.6|12381.6|12441.6|12381.6|12441.3|12381.3|1
1635265760000|2021-10-26 16:29:20|12439.1|12379.1|12439.1|12379.1|12439.1|12379.1|12436.6|12376.6|0
1635265780000|2021-10-26 16:29:40|12436.6|12376.6|12436.9|12376.9|12439.1|12379.1|12436.6|12376.6|0
1635265790000|2021-10-26 16:29:50|12438.8|12378.8|12438.8|12378.8|12439.1|12379.1|12436.6|12376.6|0
1635265800000|2021-10-26 16:30:00|12436.9|12376.9|12456.6|12396.6|12474.1|12414.1|12436.9|12376.9|0
1635265810000|2021-10-26 16:30:10|12456.3|12396.3|12451.3|12391.3|12456.3|12396.3|12451.3|12391.3|0
1635265820000|2021-10-26 16:30:20|12448.6|12388.6|12446.6|12386.6|12448.6|12388.6|12444.1|12384.1|0
1635265830000|2021-10-26 16:30:30|12444.4|12384.4|12444.4|12384.4|12444.4|12384.4|12444.4|12384.4|0
1635265840000|2021-10-26 16:30:40|12419.4|12379.4|12417.1|12377.1|12419.4|12379.4|12416.9|12376.9|0
1635265860000|2021-10-26 16:31:00|12419.4|12379.4|12419.4|12379.4|12419.4|12379.4|12419.4|12379.4|0
1635265870000|2021-10-26 16:31:10|||||||||1
1635265880000|2021-10-26 16:31:20|||||||||1
1635265920000|2021-10-26 16:32:00|12419.1|12379.1|12414.6|12374.6|12419.1|12382.4|12404.1|12372.4|0
1635265930000|2021-10-26 16:32:10|12406.4|12382.4|12412.7|12372.7|12414.6|12382.4|12404.1|12372.1|3
1635265960000|2021-10-26 16:32:40|12412.4|12372.4|12412.4|12372.4|12412.4|12372.4|12412.4|12372.4|0
1635265980000|2021-10-26 16:33:00|12434.9|12374.9|12437.9|12377.9|12437.9|12377.9|12434.9|12374.9|0
1635265990000|2021-10-26 16:33:10|12442.4|12382.4|12442.4|12382.4|12442.4|12382.4|12442.4|12382.4|0
1635266030000|2021-10-26 16:33:50|||||||||1
1635266050000|2021-10-26 16:34:10|12440.2|12380.2|12440.2|12380.2|12440.2|12380.2|12440.2|12380.2|0
1635266110000|2021-10-26 16:35:10|12439.9|12379.9|12410.2|12370.2|12439.9|12379.9|12410.2|12365.2|0
1635266180000|2021-10-26 16:36:20|12407.9|12367.9|12419.1|12379.1|12419.1|12379.1|12407.9|12367.9|2
1635266190000|2021-10-26 16:36:30|12410.2|12370.2|12410.2|12370.2|12410.2|12370.2|12410.2|12370.2|0
1635266200000|2021-10-26 16:36:40|12408.2|12368.2|12408.2|12368.2|12408.2|12368.2|12408.2|12368.2|0
1635266280000|2021-10-26 16:38:00|12410.4|12370.4|12410.4|12370.4|12410.4|12370.4|12410.4|12370.4|0
1635266330000|2021-10-26 16:38:50|||||||||1
1635266410000|2021-10-26 16:40:10|12437.9|12377.9|12440.4|12380.4|12440.4|12386.1|12410.4|12362.9|3
1635266480000|2021-10-26 16:41:20|12440.2|12380.2|12440.4|12380.4|12440.4|12380.4|12440.2|12380.2|0
1635266490000|2021-10-26 16:41:30|12442.7|12382.7|12442.7|12382.7|12442.7|12382.7|12442.7|12382.7|1
1635266500000|2021-10-26 16:41:40|12432.7|12372.7|12427|12367|12432.7|12372.7|12425.2|12365.2|0
1635266510000|2021-10-26 16:41:50|12442.4|12382.4|12442.4|12382.4|12442.4|12382.4|12442.4|12382.4|0
1635266530000|2021-10-26 16:42:10|12442.7|12382.7|12442.7|12382.7|12442.7|12382.7|12442.7|12382.7|0
1635266560000|2021-10-26 16:42:40|12442.4|12382.4|12440.2|12380.2|12442.4|12382.4|12440.2|12380.2|0
1635266640000|2021-10-26 16:44:00|||||||||1
1635266800000|2021-10-26 16:46:40|12444.7|12384.7|12444.7|12384.7|12444.7|12384.7|12444.7|12384.7|1
1635266820000|2021-10-26 16:47:00|12440.2|12380.2|12440.2|12380.2|12440.2|12380.2|12440.2|12380.2|0
1635266890000|2021-10-26 16:48:10|12439.4|12379.4|12435.2|12375.2|12439.4|12379.4|12432.7|12372.7|0
1635266900000|2021-10-26 16:48:20|12434.9|12374.9|12434.9|12374.9|12434.9|12374.9|12434.9|12374.9|0
1635266950000|2021-10-26 16:49:10|||||||||1
1635266990000|2021-10-26 16:49:50|12435.2|12375.2|12435.2|12375.2|12435.2|12375.2|12435.2|12375.2|0
1635267100000|2021-10-26 16:51:40|||||||||1
1635267200000|2021-10-26 16:53:20|12437.2|12377.2|12437.2|12377.2|12437.2|12377.2|12437.2|12377.2|0
1635267260000|2021-10-26 16:54:20|12432.7|12372.7|12419.9|12379.9|12432.7|12379.9|12419.9|12370.2|1
1635267270000|2021-10-26 16:54:30|12417.7|12377.7|12417.7|12377.7|12417.7|12377.7|12417.7|12377.7|0
1635267310000|2021-10-26 16:55:10|12424.4|12384.4|12424.4|12384.4|12424.4|12384.4|12424.4|12384.4|0
1635267400000|2021-10-26 16:56:40|12426.7|12386.7|12424.4|12384.4|12426.7|12386.7|12424.4|12384.4|4
1635267410000|2021-10-26 16:56:50|||||||||2
1635267440000|2021-10-26 16:57:20|12434.7|12374.7|12434.7|12374.7|12434.7|12374.7|12434.7|12374.7|0
1635267450000|2021-10-26 16:57:30|12436.9|12376.9|12436.9|12376.9|12436.9|12376.9|12436.9|12376.9|0
1635267720000|2021-10-26 17:02:00|12424.7|12400.7|12441.4|12381.4|12441.4|12400.7|12424.7|12381.4|0
1635267730000|2021-10-26 17:02:10|12436.9|12376.9|12436.9|12376.9|12436.9|12376.9|12436.9|12376.9|0
1635267740000|2021-10-26 17:02:20|12426.4|12386.4|12426.4|12386.4|12426.4|12386.4|12426.4|12386.4|0
1635267760000|2021-10-26 17:02:40|12418.7|12394.7|12418.7|12394.7|12418.7|12394.7|12418.7|12394.7|0
1635267780000|2021-10-26 17:03:00|12423.1|12399.1|12423.1|12399.1|12423.1|12399.1|12423.1|12399.1|0
1635267810000|2021-10-26 17:03:30|12423.2|12399.2|12430.9|12390.9|12430.9|12399.2|12423.2|12390.9|0
1635267820000|2021-10-26 17:03:40|12424.2|12384.2|12424.2|12384.2|12424.2|12384.2|12424.2|12384.2|0
1635267840000|2021-10-26 17:04:00|12415.7|12391.7|12415.7|12391.7|12415.7|12391.7|12415.7|12391.7|0
1635267900000|2021-10-26 17:05:00|12436.9|12376.9|12436.9|12376.9|12436.9|12376.9|12436.9|12376.9|1
1635267930000|2021-10-26 17:05:30|12439.2|12379.2|12456.7|12396.7|12456.7|12396.7|12431.9|12379.2|0
1635267940000|2021-10-26 17:05:40|12454.4|12394.4|12454.4|12394.4|12454.4|12394.4|12454.4|12394.4|0
1635267990000|2021-10-26 17:06:30|12456.7|12396.7|12456.7|12396.7|12456.7|12396.7|12456.7|12396.7|0
1635268070000|2021-10-26 17:07:50|12437.1|12413.1|12432.6|12408.6|12437.1|12413.1|12432.6|12408.6|0
1635268470000|2021-10-26 17:14:30|12432.7|12408.7|12461.4|12401.4|12461.4|12408.7|12432.7|12401.4|23
1635268500000|2021-10-26 17:15:00|12463.9|12403.9|12463.9|12403.9|12463.9|12403.9|12463.9|12403.9|0
1635268510000|2021-10-26 17:15:10|12466.4|12406.4|12466.4|12406.4|12466.4|12406.4|12466.4|12406.4|0
1635268520000|2021-10-26 17:15:20|12457.2|12417.2|12457.2|12417.2|12457.2|12417.2|12457.2|12417.2|0
1635268530000|2021-10-26 17:15:30|12463.9|12423.9|12463.9|12423.9|12463.9|12423.9|12463.9|12423.9|0
1635268660000|2021-10-26 17:17:40|12471.4|12411.4|12471.4|12411.4|12471.4|12411.4|12471.4|12411.4|0
1635268850000|2021-10-26 17:20:50|12457.2|12397.2|12457|12397|12457.2|12397.2|12457|12397|0
1635268860000|2021-10-26 17:21:00|12454.7|12394.7|12452.2|12392.2|12454.7|12394.7|12452.2|12392.2|0
1635268910000|2021-10-26 17:21:50|12441.7|12401.7|12441.7|12401.7|12441.7|12401.7|12441.7|12401.7|0
1635268920000|2021-10-26 17:22:00|12446.2|12406.2|12456.7|12396.7|12456.7|12406.2|12446.2|12396.7|0
1635268950000|2021-10-26 17:22:30|12452.2|12392.2|12452.2|12392.2|12452.2|12392.2|12449.7|12389.7|0
1635268960000|2021-10-26 17:22:40|12452|12392|12450|12390|12452|12392|12450|12390|0
1635268970000|2021-10-26 17:22:50|12452|12392|12450|12390|12452|12392|12450|12390|1
1635268980000|2021-10-26 17:23:00|12452.2|12392.2|12452.2|12392.2|12452.2|12392.2|12452.2|12392.2|0
1635269030000|2021-10-26 17:23:50|12450.3|12390.3|12450.5|12390.5|12450.5|12390.5|12447.8|12387.8|0
1635269040000|2021-10-26 17:24:00|12452.8|12392.8|12452.8|12392.8|12452.8|12392.8|12452.8|12392.8|0
1635269050000|2021-10-26 17:24:10|12450.3|12390.3|12437.8|12397.8|12452.8|12400.8|12424.8|12385.3|0
1635269080000|2021-10-26 17:24:40|12435.3|12395.3|12437.8|12397.8|12437.8|12397.8|12435.3|12395.3|0
1635269110000|2021-10-26 17:25:10|12435.3|12395.3|12435.3|12395.3|12444.2|12404.2|12435.3|12395.3|0
1635269130000|2021-10-26 17:25:30|12424.8|12400.8|12424.8|12400.8|12424.8|12400.8|12424.8|12400.8|0
1635269140000|2021-10-26 17:25:40|12427.8|12387.8|12427.8|12387.8|12427.8|12387.8|12427.8|12387.8|1
1635269160000|2021-10-26 17:26:00|12432.2|12392.2|12432.2|12392.2|12432.2|12392.2|12432.2|12392.2|0
1635269240000|2021-10-26 17:27:20|12429.7|12389.7|12429.7|12389.7|12429.7|12389.7|12429.7|12389.7|0
1635269250000|2021-10-26 17:27:30|12421.5|12397.5|12436.6|12376.6|12436.6|12397.5|12416.7|12376.6|0
1635269260000|2021-10-26 17:27:40|12454.5|12394.5|12454.5|12394.5|12454.5|12394.5|12454.5|12394.5|0
1635269400000|2021-10-26 17:30:00|12459.2|12399.2|12459.2|12399.2|12459.2|12399.2|12459.2|12399.2|0
1635269410000|2021-10-26 17:30:10|12456.7|12396.7|12456.7|12396.7|12456.7|12396.7|12456.7|12396.7|0
1635269440000|2021-10-26 17:30:40|||||||||2
1635269460000|2021-10-26 17:31:00|12436.7|12403.7|12436.7|12396.7|12436.7|12403.7|12427.7|12396.7|3
1635269470000|2021-10-26 17:31:10|12434.5|12394.5|12434.5|12394.5|12434.5|12394.5|12434.5|12394.5|0
1635269490000|2021-10-26 17:31:30|12436.7|12396.7|12434.5|12394.5|12436.7|12396.7|12434.5|12394.5|3
1635269510000|2021-10-26 17:31:50|12447|12387|12447|12387|12447|12387|12447|12387|3
1635269520000|2021-10-26 17:32:00|12444.8|12384.8|12444.8|12384.8|12444.8|12384.8|12444.8|12384.8|0
1635269540000|2021-10-26 17:32:20|12447|12387|12459.8|12399.8|12459.8|12399.8|12436.7|12382.8|2
1635269550000|2021-10-26 17:32:30|12459.5|12399.5|12457.3|12397.3|12459.8|12399.8|12457.3|12397.3|0
1635269560000|2021-10-26 17:32:40|12459.8|12399.8|12457.5|12397.5|12459.8|12399.8|12457.3|12397.3|0
1635269570000|2021-10-26 17:32:50|12457.3|12397.3|12459.5|12399.5|12459.8|12399.8|12457.3|12397.3|0
1635269580000|2021-10-26 17:33:00|12459.8|12399.8|12457.5|12397.5|12459.8|12399.8|12457.3|12397.3|0
1635269590000|2021-10-26 17:33:10|12457.3|12397.3|12459.8|12399.8|12459.8|12399.8|12457.3|12397.3|0
1635269600000|2021-10-26 17:33:20|12459.5|12399.5|12457.3|12397.3|12459.8|12399.8|12457.3|12397.3|0
1635269610000|2021-10-26 17:33:30|12459.8|12399.8|12457.5|12397.5|12459.8|12399.8|12457.3|12397.3|0
1635269620000|2021-10-26 17:33:40|12457.3|12397.3|12459.8|12399.8|12459.8|12399.8|12457.3|12397.3|0
1635269630000|2021-10-26 17:33:50|12457.3|12397.3|12459.8|12399.8|12462|12405.7|12445.7|12397.3|1
1635269640000|2021-10-26 17:34:00|12462|12402|12459.8|12399.8|12462|12402|12459.5|12399.5|0
1635269650000|2021-10-26 17:34:10|12461.7|12401.7|12459.8|12399.8|12462|12402|12459.5|12399.5|0
1635269660000|2021-10-26 17:34:20|12459.5|12399.5|12459.8|12399.8|12462|12402|12459.5|12399.5|0
1635269670000|2021-10-26 17:34:30|12462|12402|12459.2|12399.2|12462|12402|12459|12399|0
1635269680000|2021-10-26 17:34:40|12459|12399|12459.2|12399.2|12461.5|12401.5|12458.7|12398.7|0
1635269690000|2021-10-26 17:34:50|12459|12399|12461.5|12401.5|12461.5|12401.5|12459|12399|0
1635269700000|2021-10-26 17:35:00|12459|12399|12459.2|12399.2|12461.5|12401.5|12459|12399|0
1635269710000|2021-10-26 17:35:10|12459|12399|12461.2|12401.2|12461.5|12401.5|12459|12399|0
1635269720000|2021-10-26 17:35:20|12461.5|12401.5|12461.5|12401.5|12461.5|12401.5|12459|12399|0
1635269730000|2021-10-26 17:35:30|12459|12399|12459.2|12399.2|12461.5|12401.5|12459|12399|0
1635269740000|2021-10-26 17:35:40|12459|12399|12461.5|12401.5|12461.5|12401.5|12459|12399|0
1635269750000|2021-10-26 17:35:50|12459|12399|12461.5|12401.5|12461.5|12401.5|12459|12399|0
1635269760000|2021-10-26 17:36:00|12459|12399|12454.2|12394.2|12461.5|12401.5|12454.2|12394.2|0
1635269770000|2021-10-26 17:36:10|12456.5|12396.5|12456.5|12396.5|12456.5|12396.5|12456.5|12396.5|0
1635269780000|2021-10-26 17:36:20|12456.2|12396.2|12456.2|12396.2|12456.2|12396.2|12456.2|12396.2|0
1635269910000|2021-10-26 17:38:30|12456|12396|12456|12396|12456|12396|12456|12396|0
1635270000000|2021-10-26 17:40:00|12441.2|12401.2|12441.2|12401.2|12441.2|12401.2|12441.2|12401.2|0
1635270040000|2021-10-26 17:40:40|12432.7|12408.7|12432.7|12408.7|12443.2|12411.2|12432.7|12400.7|0
1635270050000|2021-10-26 17:40:50|12443.2|12403.2|12432.7|12408.7|12443.2|12411.2|12430.2|12401|0
1635270060000|2021-10-26 17:41:00|12443.2|12403.2|12434.9|12410.9|12443.2|12411.2|12430.2|12401|0
1635270070000|2021-10-26 17:41:10|12443.2|12403.2|12434.9|12410.9|12443.2|12411.2|12432.7|12400.7|0
1635270080000|2021-10-26 17:41:20|12432.7|12408.7|12449.3|12389.3|12453.7|12410.9|12430.2|12389.3|0
1635270090000|2021-10-26 17:41:30|12453.7|12393.7|12453.7|12393.7|12453.7|12393.7|12453.7|12393.7|0
1635270100000|2021-10-26 17:41:40|12454|12394|12454|12394|12454|12394|12454|12394|0
1635270150000|2021-10-26 17:42:30|12453.7|12393.7|12454|12394|12454|12394|12451.5|12391.5|0
1635270160000|2021-10-26 17:42:40|12451.5|12391.5|12451.8|12391.8|12454|12394|12451.5|12391.5|0
1635270170000|2021-10-26 17:42:50|12453.7|12393.7|12453.7|12393.7|12454|12394|12451.5|12391.5|0
1635270180000|2021-10-26 17:43:00|12451.8|12391.8|12438.7|12398.7|12454|12401.5|12436.5|12389.3|0
1635270190000|2021-10-26 17:43:10|12439|12399|12447|12387|12449.3|12402|12426|12387|0
1635270200000|2021-10-26 17:43:20|12436.8|12396.8|12447|12387|12449.3|12399|12436.5|12386.8|0
1635270210000|2021-10-26 17:43:30|12436.8|12396.8|12452|12392|12456|12399|12436.8|12387|0
1635270220000|2021-10-26 17:43:40|12451.8|12391.8|12452|12392|12452|12392|12449.5|12389.5|0
1635270230000|2021-10-26 17:43:50|12451.8|12391.8|12447|12387|12452|12397|12434.5|12384.8|0
1635270240000|2021-10-26 17:44:00|12434.5|12394.5|12447|12387|12449.3|12396.8|12434.5|12384.8|0
1635270250000|2021-10-26 17:44:10|12439|12399|12430|12406|12449.3|12406.2|12425.2|12384.8|0
1635270270000|2021-10-26 17:44:30|12427.7|12403.7|12445.7|12405.7|12445.7|12408.7|12427.7|12401|0
1635270320000|2021-10-26 17:45:20|12437.2|12413.2|12437.2|12413.2|12437.2|12413.2|12437.2|12413.2|0
1635270340000|2021-10-26 17:45:40|||||||||1
1635270390000|2021-10-26 17:46:30|||||||||1
1635270500000|2021-10-26 17:48:20|12442.7|12402.7|12442.7|12402.7|12442.7|12402.7|12442.7|12402.7|1
1635270640000|2021-10-26 17:50:40|12448.7|12388.7|12448.7|12388.7|12448.7|12388.7|12448.7|12388.7|0
1635270670000|2021-10-26 17:51:10|12448.5|12388.5|12448.7|12388.7|12448.7|12388.7|12448.5|12388.5|9
1635270680000|2021-10-26 17:51:20|12449.3|12389.3|12449|12389|12449.3|12389.3|12449|12389|0
1635270700000|2021-10-26 17:51:40|12446.5|12386.5|12444|12384|12446.5|12389|12429|12379.3|3
1635270710000|2021-10-26 17:51:50|12441.5|12381.5|12443.8|12383.8|12444|12391.3|12429|12379.3|0
1635270720000|2021-10-26 17:52:00|12441.5|12381.5|12441.5|12381.5|12444|12391.3|12431.3|12379.3|0
1635270730000|2021-10-26 17:52:10|12441.8|12381.8|12441.5|12381.5|12444|12391.3|12429|12381.5|8
1635270740000|2021-10-26 17:52:20|12441.8|12381.8|12441.5|12381.5|12444|12391.3|12429|12379.3|0
1635270750000|2021-10-26 17:52:30|12441.8|12381.8|12446.5|12386.5|12446.5|12389|12429|12379.3|0
1635270760000|2021-10-26 17:52:40|12444|12384|12446.5|12386.5|12446.5|12386.5|12441.5|12381.5|0
1635270770000|2021-10-26 17:52:50|12444|12384|12446.5|12386.5|12446.5|12386.5|12441.5|12381.5|0
1635270780000|2021-10-26 17:53:00|12446.3|12386.3|12441.8|12381.8|12446.5|12386.5|12441.5|12381.5|0
1635270790000|2021-10-26 17:53:10|12443.8|12383.8|12444|12384|12444|12389|12429|12381.5|0
1635270800000|2021-10-26 17:53:20|12443.8|12383.8|12444|12384|12444|12393.5|12429|12379.3|0
1635270810000|2021-10-26 17:53:30|12443.8|12383.8|12444|12384|12444|12384|12441.5|12381.5|0
1635270820000|2021-10-26 17:53:40|12441.5|12381.5|12441.5|12381.5|12444|12391.3|12429|12379.3|0
1635270830000|2021-10-26 17:53:50|12441.8|12381.8|12444|12384|12444|12391.3|12429|12379.5|10
1635270840000|2021-10-26 17:54:00|12443.8|12383.8|12441.5|12381.5|12446.5|12391.3|12426.5|12379.3|0
1635270850000|2021-10-26 17:54:10|12431.3|12391.3|12426.5|12386.5|12444|12394.3|12416|12381.5|0
1635270860000|2021-10-26 17:54:20|12416|12392|12441.5|12381.5|12446.5|12394.3|12416|12377.3|0
1635270870000|2021-10-26 17:54:30|12429|12389|12441.8|12381.8|12444|12391.3|12429|12379.3|0
1635270880000|2021-10-26 17:54:40|12441.5|12381.5|12444.3|12384.3|12446.5|12394|12416|12377|0
1635270890000|2021-10-26 17:54:50|12446|12386|12431.3|12391.3|12446|12393.8|12429|12379|0
1635270900000|2021-10-26 17:55:00|12441.5|12381.5|12441.5|12381.5|12444|12393.8|12429|12379.3|0
1635270910000|2021-10-26 17:55:10|12429|12389|12437|12377|12444|12393.8|12426.5|12377|0
1635270920000|2021-10-26 17:55:20|12429|12389|12439.3|12379.3|12441.5|12391.3|12429|12379|0
1635270930000|2021-10-26 17:55:30|12441.5|12381.5|12441.5|12381.5|12441.5|12391.3|12429|12379.3|0
1635270940000|2021-10-26 17:55:40|12439.3|12379.3|12441.5|12381.5|12441.5|12391.3|12429|12379.3|0
1635270950000|2021-10-26 17:55:50|12429|12389|12431.3|12391.3|12441.5|12391.3|12429|12379.3|0
1635270960000|2021-10-26 17:56:00|12441.5|12381.5|12439.3|12379.3|12441.5|12391.3|12429|12379|0
1635270970000|2021-10-26 17:56:10|12429|12389|12441.5|12381.5|12441.5|12391.3|12429|12379|0
1635270980000|2021-10-26 17:56:20|12431.3|12391.3|12439.3|12379.3|12441.5|12391.3|12429|12379.3|0
1635270990000|2021-10-26 17:56:30|12441.5|12381.5|12429|12389|12441.5|12391.3|12429|12379|0
1635271000000|2021-10-26 17:56:40|12439|12379|12439.3|12379.3|12441.5|12391.3|12426.5|12379|0
1635271020000|2021-10-26 17:57:00|12441.5|12381.5|12441.5|12381.5|12441.5|12381.5|12441.5|12381.5|0
1635271110000|2021-10-26 17:58:30|12431.3|12391.3|12431.3|12391.3|12431.3|12391.3|12431.3|12391.3|1
1635271130000|2021-10-26 17:58:50|||||||||7
1635271140000|2021-10-26 17:59:00|12415.8|12391.8|12409.3|12385.3|12415.8|12391.8|12409.3|12385.3|1
1635271150000|2021-10-26 17:59:10|||||||||1
1635271160000|2021-10-26 17:59:20|||||||||1
1635271170000|2021-10-26 17:59:30|||||||||1
1635271180000|2021-10-26 17:59:40|12414.8|12374.8|12414.8|12374.8|12414.8|12374.8|12414.8|12374.8|1
1635271190000|2021-10-26 17:59:50|12412.8|12372.8|12453.8|12393.8|12453.8|12393.8|12412.8|12363.6|4
1635336000000|2021-10-27 12:00:00|12429.4|12369.4|12418.7|12378.7|12429.4|12379|12418.7|12369.2|0
1635336010000|2021-10-27 12:00:10|12410.5|12386.5|12410.5|12386.5|12410.5|12386.5|12410.5|12386.5|0
1635336020000|2021-10-27 12:00:20|12408|12384|12409.8|12385.8|12409.8|12385.8|12407.6|12383.6|0
1635336030000|2021-10-27 12:00:30|12412.1|12388.1|12392.1|12368.1|12416.7|12388.1|12392.1|12368.1|6
1635336040000|2021-10-27 12:00:40|12385.3|12361.3|12380.3|12356.3|12385.3|12361.3|12380.3|12356.3|7
1635336060000|2021-10-27 12:01:00|||||||||1
1635336090000|2021-10-27 12:01:30|12382.8|12358.8|12415.6|12355.6|12417.9|12363.1|12382.8|12355.6|0
1635336130000|2021-10-27 12:02:10|12422.4|12362.4|12422.4|12362.4|12422.4|12362.4|12422.4|12362.4|0
1635336310000|2021-10-27 12:05:10|12415.6|12355.6|12415.6|12355.6|12415.6|12355.6|12415.6|12355.6|0
1635336420000|2021-10-27 12:07:00|12414.4|12390.4|12415.6|12355.6|12415.6|12390.4|12414.4|12355.6|2
1635336430000|2021-10-27 12:07:10|12422.4|12362.4|12422.4|12362.4|12422.4|12362.4|12422.4|12362.4|0
1635336470000|2021-10-27 12:07:50|12416.7|12376.7|12416.7|12376.7|12416.7|12376.7|12416.7|12376.7|0
1635336490000|2021-10-27 12:08:10|12436.7||12436.7||12436.7||12436.7||0
1635336510000|2021-10-27 12:08:30|12439|12379|12439|12379|12439|12379|12439|12379|0
1635336620000|2021-10-27 12:10:20|12418.8|12378.8|12438.8|12378.8|12438.8|12378.8|12418.8|12378.8|0
1635336690000|2021-10-27 12:11:30|12426.5|12402.5|12426.5|12402.5|12426.5|12402.5|12426.5|12402.5|0
1635336710000|2021-10-27 12:11:50|12421.5|12397.5|12426.5|12402.5|12426.5|12402.5|12421.5|12397.5|0
1635336730000|2021-10-27 12:12:10|12436.5|12376.5|12438.8|12378.8|12438.8|12378.8|12436.5|12376.5|1
1635336780000|2021-10-27 12:13:00|||||||||1
1635337200000|2021-10-27 12:20:00|12432|12372|12432|12372|12432|12372|12432|12372|0
1635337250000|2021-10-27 12:20:50|12421.1|12381.1|12412|12372|12421.1|12381.1|12412|12372|2
1635337350000|2021-10-27 12:22:30|12403.7|12379.7|12403.7|12379.7|12403.7|12379.7|12403.7|12379.7|0
1635337360000|2021-10-27 12:22:40|12406|12382|12406|12382|12406|12382|12406|12382|0
1635337390000|2021-10-27 12:23:10|12408.1|12384.1|12408.1|12384.1|12408.1|12384.1|12408.1|12384.1|1
1635337400000|2021-10-27 12:23:20|12410.6|12386.6|12410.6|12386.6|12410.6|12386.6|12410.6|12386.6|0
1635337430000|2021-10-27 12:23:50|||||||||1
1635337480000|2021-10-27 12:24:40|12416.7|12392.7|12422.7|12362.7|12422.7|12392.7|12416.7|12360.2|6
1635337510000|2021-10-27 12:25:10|12422.4|12362.4|12422.4|12362.4|12422.4|12362.4|12422.4|12362.4|6
1635337520000|2021-10-27 12:25:20|12421.5|12361.5|12421.5|12361.5|12421.5|12361.5|12421.5|12361.5|0
1635337540000|2021-10-27 12:25:40|12396|12372|12401.5|12361.5|12401.5|12372|12396|12361.5|0
1635337550000|2021-10-27 12:25:50|||||||||1
1635337620000|2021-10-27 12:27:00|12394|12370|12411|12387|12416.5|12387|12394|12370|0
1635337630000|2021-10-27 12:27:10|12429.7|12369.7|12436.5|12376.5|12436.5|12376.5|12429.7|12369.7|0
1635337720000|2021-10-27 12:28:40|12436.3|12376.3|12436.3|12376.3|12436.3|12376.3|12436.3|12376.3|4
1635337730000|2021-10-27 12:28:50|12436.1|12376.1|12436.1|12376.1|12436.1|12376.1|12436.1|12376.1|3
1635337740000|2021-10-27 12:29:00|12435.6|12375.6|12435.8|12375.8|12435.8|12375.8|12435.6|12375.6|2
1635337750000|2021-10-27 12:29:10|12435.6|12375.6|12435.4|12375.4|12435.6|12375.6|12435.4|12375.4|1
1635337760000|2021-10-27 12:29:20|||||||||6
1635337770000|2021-10-27 12:29:30|12435.2|12375.2|12435.2|12375.2|12435.2|12375.2|12435.2|12375.2|6
1635337860000|2021-10-27 12:31:00|12452.7|12392.7|12452.7|12392.7|12452.7|12392.7|12452.7|12392.7|0
1635337870000|2021-10-27 12:31:10|12457.7|12397.7|12460.4|12400.4|12460.4|12400.4|12457.7|12397.7|0
1635337890000|2021-10-27 12:31:30|12462.7|12402.7|12462.9|12402.9|12462.9|12402.9|12462.7|12402.7|0
1635337900000|2021-10-27 12:31:40|12462.7|12402.7|12462.7|12402.7|12462.7|12402.7|12462.7|12402.7|0
1635338230000|2021-10-27 12:37:10|12462.4|12402.4|12462.7|12402.7|12462.7|12402.7|12460.2|12400.2|0
1635338310000|2021-10-27 12:38:30|12467.2|12407.2|12467.2|12407.2|12467.2|12407.2|12467.2|12407.2|0
1635338560000|2021-10-27 12:42:40|12467.5|12407.5|12467.5|12407.5|12467.5|12407.5|12467.5|12407.5|0
1635338690000|2021-10-27 12:44:50|12480|12420|12480|12420|12480|12420|12480|12420|0
1635338700000|2021-10-27 12:45:00|12479.7|12419.7|12477.5|12417.5|12479.7|12419.7|12477.5|12417.5|0
1635338940000|2021-10-27 12:49:00|12477.7|12417.7|12482.5|12422.5|12482.5|12422.5|12477.7|12417.7|0
1635339090000|2021-10-27 12:51:30|12472|12432|12472|12432|12472|12432|12472|12432|0
1635339250000|2021-10-27 12:54:10|12471.8|12431.8|12467.3|12427.3|12471.8|12431.8|12467.3|12427.3|0
1635339270000|2021-10-27 12:54:30|12472|12432|12472|12432|12472|12432|12472|12432|0
1635339300000|2021-10-27 12:55:00|12469.5|12429.5|12469.5|12429.5|12469.5|12429.5|12469.5|12429.5|0
1635339370000|2021-10-27 12:56:10|12472|12432|12469.8|12429.8|12472|12432|12469.8|12429.8|0
1635339380000|2021-10-27 12:56:20|12464.3|12440.3|12464.3|12440.3|12464.3|12440.3|12464.3|12440.3|0
1635339390000|2021-10-27 12:56:30|12466.5|12442.5|12466.5|12442.5|12466.5|12442.5|12466.5|12442.5|0
1635339400000|2021-10-27 12:56:40|12477|12437|12477|12437|12477|12437|12477|12437|1
1635339570000|2021-10-27 12:59:30|12471.5|12447.5|12471.5|12447.5|12471.5|12447.5|12471.5|12447.5|0
1635339600000|2021-10-27 13:00:00|12471.6|12447.6|12471.6|12447.6|12471.6|12447.6|12471.6|12447.6|0
1635339610000|2021-10-27 13:00:10|12471.1|12447.1|12466.6|12442.6|12471.1|12447.1|12466.6|12442.6|0
1635339620000|2021-10-27 13:00:20|||||||||1
1635339640000|2021-10-27 13:00:40|12468.6|12444.6|12468.6|12444.6|12468.6|12444.6|12468.6|12444.6|4
1635339650000|2021-10-27 13:00:50|12457.5|12433.5|12457.5|12433.5|12457.5|12433.5|12457.5|12433.5|11
1635339660000|2021-10-27 13:01:00|12457.9|12433.9|12460.4|12436.4|12460.4|12436.4|12457.9|12433.9|0
1635339670000|2021-10-27 13:01:10|12462.9|12438.9|12463.1|12439.1|12465.9|12441.9|12462.9|12438.9|6
1635339690000|2021-10-27 13:01:30|12460.9|12436.9|12460.9|12436.9|12460.9|12436.9|12460.9|12436.9|0
1635339770000|2021-10-27 13:02:50|||||||||1
1635339780000|2021-10-27 13:03:00|12477.5|12417.5|12451.3|12427.3|12477.5|12429.8|12451.3|12417.5|6
1635339830000|2021-10-27 13:03:50|||||||||1
1635339840000|2021-10-27 13:04:00|12455.9|12431.9|12455.9|12431.9|12455.9|12431.9|12455.9|12431.9|1
1635339870000|2021-10-27 13:04:30|||||||||1
1635340010000|2021-10-27 13:06:50|12458.2|12434.2|12453.4|12429.4|12458.2|12434.2|12453.4|12429.4|1
1635340160000|2021-10-27 13:09:20|12470.5|12410.5|12463.4|12403.4|12470.5|12410.5|12461.2|12401.2|3
1635340170000|2021-10-27 13:09:30|12461.2|12401.2|12461.2|12401.2|12461.2|12401.2|12461.2|12401.2|0
1635340470000|2021-10-27 13:14:30|12453.7|12413.7|12453.7|12413.7|12463.4|12413.7|12453.7|12403.4|0
1635340480000|2021-10-27 13:14:40|12455.9|12415.9|12455.9|12415.9|12455.9|12415.9|12455.9|12415.9|0
1635340500000|2021-10-27 13:15:00|12456|12416|12456|12416|12456|12416|12456|12416|0
1635340650000|2021-10-27 13:17:30|||||||||10
1635340660000|2021-10-27 13:17:40|12455.3|12415.3|12465.7|12405.7|12465.7|12415.3|12455.3|12405.7|4
1635340680000|2021-10-27 13:18:00|12456|12416|12456|12416|12456|12416|12456|12416|0
1635340690000|2021-10-27 13:18:10|12465.7|12405.7|12465.7|12405.7|12465.7|12405.7|12465.7|12405.7|0
1635340710000|2021-10-27 13:18:30|12461.2|12401.2|12461|12401|12461.2|12401.2|12461|12401|4
1635340800000|2021-10-27 13:20:00|||||||||1
1635340920000|2021-10-27 13:22:00|12450.5|12410.5|12448.2|12408.2|12458.5|12410.5|12448.2|12398.5|0
1635340930000|2021-10-27 13:22:10|12456.4|12396.4|12461|12401|12461|12401|12456.4|12396.4|0
1635340940000|2021-10-27 13:22:20|12460.7|12400.7|12461|12401|12461|12401|12458.5|12398.5|0
1635340960000|2021-10-27 13:22:40|12453.5|12393.5|12451|12391|12453.5|12393.5|12451|12391|0
1635341030000|2021-10-27 13:23:50|12453.5|12393.5|12453.5|12393.5|12453.5|12393.5|12453.5|12393.5|0
1635341040000|2021-10-27 13:24:00|12453.2|12393.2|12453.2|12393.2|12453.2|12393.2|12453.2|12393.2|0
1635341050000|2021-10-27 13:24:10|12451|12391|12451|12391|12451|12391|12451|12391|0
1635341090000|2021-10-27 13:24:50|12448.5|12388.5|12448.5|12388.5|12448.5|12388.5|12448.5|12388.5|0
1635341150000|2021-10-27 13:25:50|12446|12386|12443.5|12383.5|12446|12386|12443.5|12383.5|0
1635341170000|2021-10-27 13:26:10|12448|12388|12448|12388|12448|12388|12448|12388|1
1635341190000|2021-10-27 13:26:30|12445.8|12385.8|12445.8|12385.8|12445.8|12385.8|12445.8|12385.8|0
1635341240000|2021-10-27 13:27:20|12435.3|12395.3|12433.5|12373.5|12437.8|12395.3|12431.2|12371.2|0
1635341350000|2021-10-27 13:29:10|12433.3|12373.3|12431|12391|12433.3|12391|12421.7|12371|0
1635341360000|2021-10-27 13:29:20|12443.5|12383.5|12433.7|12393.7|12443.5|12393.7|12433.7|12383.5|0
1635341370000|2021-10-27 13:29:30|12436|12396|12436|12396|12436|12396|12436|12396|0
1635341380000|2021-10-27 13:29:40|12440.5|12400.5|12440.5|12400.5|12440.5|12400.5|12440.5|12400.5|0
1635341400000|2021-10-27 13:30:00|12440|12416|12440|12416|12440|12416|12440|12416|0
1635341410000|2021-10-27 13:30:10|12451|12411|12463.5|12403.5|12463.5|12411|12451|12401.2|0
1635341430000|2021-10-27 13:30:30|12465.8|12405.8|12465.8|12405.8|12465.8|12405.8|12465.8|12405.8|0
1635341480000|2021-10-27 13:31:20|12456|12416|12456|12416|12456|12416|12456|12416|0
1635341560000|2021-10-27 13:32:40|12458.3|12418.3|12458.3|12418.3|12458.3|12418.3|12458.3|12418.3|0
1635341670000|2021-10-27 13:34:30|12460.5|12420.5|12460.5|12420.5|12460.5|12420.5|12460.5|12420.5|0
1635341790000|2021-10-27 13:36:30|12460.6|12420.6|12460.6|12420.6|12460.6|12420.6|12460.6|12420.6|0
1635341890000|2021-10-27 13:38:10|12458.3|12418.3|12458.3|12418.3|12458.3|12418.3|12458.3|12418.3|0
1635341910000|2021-10-27 13:38:30|12462.3|12438.3|12462.6|12438.6|12462.6|12438.6|12462.3|12438.3|0
1635341920000|2021-10-27 13:38:40|12464.6|12440.6|12467.3|12443.3|12467.3|12443.3|12464.6|12440.6|2
1635341930000|2021-10-27 13:38:50|12478.3|12438.3|12478.5|12438.5|12478.5|12438.5|12478.3|12438.3|1
1635341940000|2021-10-27 13:39:00|12480.8|12440.8|12480.8|12440.8|12480.8|12440.8|12480.8|12440.8|0
1635341950000|2021-10-27 13:39:10|12475.3|12451.3|12483|12459|12491.2|12459|12475.3|12448.5|0
1635341960000|2021-10-27 13:39:20|12508.7|12448.7|12508.5|12448.5|12508.7|12448.7|12508.5|12448.5|0
1635342000000|2021-10-27 13:40:00|12506.2|12446.2|12508.5|12448.5|12508.5|12463.1|12484.8|12446.2|1
1635342080000|2021-10-27 13:41:20|12508.3|12448.3|12508.3|12448.3|12508.3|12448.3|12508.3|12448.3|1
1635342190000|2021-10-27 13:43:10|12511|12451|12511|12451|12511|12451|12511|12451|0
1635342220000|2021-10-27 13:43:40|12508.7|12448.7|12511|12451|12511|12451|12508.7|12448.7|1
1635342270000|2021-10-27 13:44:30|12508.5|12468.5|12513.3|12473.3|12523.5|12473.3|12508.5|12463.5|0
1635342280000|2021-10-27 13:44:40|12515.6|12475.6|12521.7|12481.7|12526.2|12489.5|12513.5|12466.2|0
1635342300000|2021-10-27 13:45:00|12524|12484|12524|12484|12524|12484|12524|12484|0
1635342310000|2021-10-27 13:45:10|12526.2|12486.2|12526.2|12486.2|12526.2|12486.2|12526.2|12486.2|0
1635342330000|2021-10-27 13:45:30|12526.3|12486.3|12526.3|12486.3|12526.3|12486.3|12526.3|12486.3|0
1635342410000|2021-10-27 13:46:50|12516|12476|12531|12471|12531|12476|12516|12468.5|1
1635342580000|2021-10-27 13:49:40|12530.8|12470.8|12518.5|12458.5|12530.8|12470.8|12516|12456|0
1635342690000|2021-10-27 13:51:30|12518.3|12458.3|12521|12461|12521|12461|12516|12456|0
1635342750000|2021-10-27 13:52:30|12520.8|12460.8|12508.5|12448.5|12520.8|12460.8|12508.5|12448.5|0
1635342830000|2021-10-27 13:53:50|12508.1|12448.1|12508.1|12448.1|12508.1|12448.1|12508.1|12448.1|0
1635342850000|2021-10-27 13:54:10|12507.4|12447.4|12495.6|12435.6|12507.4|12447.4|12495.6|12435.6|0
1635342870000|2021-10-27 13:54:30|12496|12436|12496|12436|12496|12436|12496|12436|2
1635342890000|2021-10-27 13:54:50|||||||||5
1635342910000|2021-10-27 13:55:10|12496.5|12436.5|12503.5|12443.5|12503.5|12443.5|12496.5|12436.5|0
1635342960000|2021-10-27 13:56:00|12503.6|12443.6|12503.6|12443.6|12503.6|12443.6|12503.6|12443.6|0
1635343010000|2021-10-27 13:56:50|12492.6|12452.6|12492.4|12452.4|12492.6|12452.6|12492.4|12452.4|0
1635343020000|2021-10-27 13:57:00|12490.1|12450.1|12490.1|12450.1|12490.1|12450.1|12490.1|12450.1|0
1635343030000|2021-10-27 13:57:10|12490.2|12450.2|12490.2|12450.2|12490.2|12450.2|12490.2|12450.2|0
1635343040000|2021-10-27 13:57:20|12501.3|12441.3|12503.1|12443.1|12503.1|12443.1|12501.3|12441.3|0
1635343100000|2021-10-27 13:58:20|12502.9|12442.9|12507.7|12447.7|12507.7|12447.7|12502.9|12442.9|0
1635343200000|2021-10-27 14:00:00|||||||||1
1635343210000|2021-10-27 14:00:10|12505.2|12445.2|12507.7|12447.7|12507.7|12447.7|12505.2|12445.2|0
1635343240000|2021-10-27 14:00:40|||||||||5
1635343250000|2021-10-27 14:00:50|||||||||15
1635343260000|2021-10-27 14:01:00|12509.7|12449.7|12509.5|12449.5|12509.9|12449.9|12509.5|12449.5|1
1635343270000|2021-10-27 14:01:10|12504.9|12444.9|12507.2|12447.2|12512|12452|12504.9|12444.9|3
1635343280000|2021-10-27 14:01:20|12509.5|12449.5|12500.2|12460.2|12509.5|12460.2|12500.2|12449.5|3
1635343290000|2021-10-27 14:01:30|12509.3|12469.3|12509.3|12469.3|12509.3|12469.3|12509.3|12469.3|0
1635343300000|2021-10-27 14:01:40|12507|12467|12507|12467|12507|12467|12507|12467|0
1635343350000|2021-10-27 14:02:30|12504.5|12464.5|12504.5|12464.5|12504.5|12464.5|12504.5|12464.5|0
1635343360000|2021-10-27 14:02:40|12502.2|12462.2|12502.2|12462.2|12502.2|12462.2|12502.2|12462.2|0
1635343410000|2021-10-27 14:03:30|12494|12470|12494|12470|12494|12470|12494|12470|0
1635343420000|2021-10-27 14:03:40|12491.7|12467.7|12491.7|12467.7|12491.7|12467.7|12491.7|12467.7|0
1635343490000|2021-10-27 14:04:50|12492.6|12468.6|12506.3|12482.3|12506.3|12482.3|12492.6|12468.6|0
1635343520000|2021-10-27 14:05:20|12516.3|12476.3|12534.7|12494.7|12534.7|12494.7|12516.3|12476.3|1
1635343600000|2021-10-27 14:06:40|12543.6|12483.6|12543.6|12483.6|12543.6|12483.6|12543.6|12483.6|0
1635343620000|2021-10-27 14:07:00|12532.2|12472.2|12532.2|12472.2|12532.2|12472.2|12532.2|12472.2|0
1635343820000|2021-10-27 14:10:20|12534.7|12474.7|12532.2|12472.2|12539.7|12479.7|12532.2|12472.2|0
1635344030000|2021-10-27 14:13:50|12527.2|12467.2|12527.2|12467.2|12527.2|12467.2|12527.2|12467.2|0
1635344080000|2021-10-27 14:14:40|12521.8|12461.8|12507|12467|12521.8|12467|12507|12461.8|0
1635344090000|2021-10-27 14:14:50|12519.5|12459.5|12504.7|12464.7|12519.5|12464.7|12504.7|12459.5|0
1635344120000|2021-10-27 14:15:20|12497.7|12437.7|12500|12440|12500|12440|12495.2|12435.2|0
1635344130000|2021-10-27 14:15:30|12502.2|12442.2|12502.2|12442.2|12502.2|12442.2|12502.2|12442.2|0
1635344200000|2021-10-27 14:16:40|12502.3|12442.3|12499.8|12439.8|12502.3|12442.3|12499.8|12439.8|0
1635344240000|2021-10-27 14:17:20|12499.5|12439.5|12489.5|12429.5|12499.5|12439.5|12489.5|12429.5|0
1635344340000|2021-10-27 14:19:00|12489.8|12429.8|12489.8|12429.8|12489.8|12429.8|12489.8|12429.8|5
1635344350000|2021-10-27 14:19:10|12490|12430|12490|12430|12490|12430|12490|12430|0
1635344360000|2021-10-27 14:19:20|12490.2|12430.2|12490.2|12430.2|12490.2|12430.2|12490.2|12430.2|0
1635344400000|2021-10-27 14:20:00|12474|12450|12474|12450|12474|12450|12474|12450|0
1635344410000|2021-10-27 14:20:10|12483.1|12459.1|12483.1|12459.1|12483.1|12459.1|12483.1|12459.1|0
1635344430000|2021-10-27 14:20:30|12485.4|12461.4|12485.4|12461.4|12485.4|12461.4|12485.4|12461.4|0
1635344520000|2021-10-27 14:22:00|12493.8|12453.8|12493.8|12453.8|12493.8|12453.8|12493.8|12453.8|0
1635344530000|2021-10-27 14:22:10|12500.7|12460.7|12500.7|12460.7|12500.7|12460.7|12500.7|12460.7|0
1635344560000|2021-10-27 14:22:40|12512|12472|12523.6|12483.6|12523.6|12483.6|12512|12472|3
1635344570000|2021-10-27 14:22:50|12527.7|12467.7|12527.7|12467.7|12527.7|12467.7|12527.7|12467.7|3
1635344580000|2021-10-27 14:23:00|12525.4|12465.4|12527.7|12467.7|12527.7|12467.7|12522.9|12462.9|0
1635344610000|2021-10-27 14:23:30|12515.2|12455.2|12517.7|12457.7|12517.7|12457.7|12507.7|12447.7|0
1635344620000|2021-10-27 14:23:40|12537.7|12477.7|12535.4|12475.4|12537.7|12477.7|12535.4|12475.4|0
1635344640000|2021-10-27 14:24:00|12537.7|12477.7|12537.7|12477.7|12537.7|12477.7|12537.7|12477.7|0
1635344700000|2021-10-27 14:25:00|12537.9|12477.9|12537.9|12477.9|12537.9|12477.9|12537.9|12477.9|0
1635344730000|2021-10-27 14:25:30|12533.2|12473.2|12533.2|12473.2|12533.2|12473.2|12533.2|12473.2|0
1635344770000|2021-10-27 14:26:10|12532.7|12472.7|12532.7|12472.7|12532.7|12472.7|12532.7|12472.7|4
1635344800000|2021-10-27 14:26:40|12513.2|12489.2|12504.1|12480.1|12513.2|12489.2|12504.1|12480.1|0
1635344970000|2021-10-27 14:29:30|12511.8|12471.8|12503.2|12443.2|12511.8|12471.8|12493.4|12443.2|14
1635344980000|2021-10-27 14:29:40|12505.5|12445.5|12505.3|12445.3|12505.5|12445.5|12505.3|12445.3|1
1635345000000|2021-10-27 14:30:00|12496.2|12456.2|12498.4|12438.4|12502.8|12462.8|12496.2|12438.2|1
1635345010000|2021-10-27 14:30:10|12498.7|12438.7|12498.7|12438.7|12498.7|12438.7|12498.7|12438.7|0
1635345020000|2021-10-27 14:30:20|12501.2|12441.2|12501.4|12441.4|12501.4|12441.4|12501.2|12441.2|2
1635345030000|2021-10-27 14:30:30|12503.7|12443.7|12493.9|12453.9|12503.7|12453.9|12493.9|12443.7|0
1635345040000|2021-10-27 14:30:40|12496.2|12456.2|12496.2|12456.2|12496.2|12456.2|12496.2|12456.2|0
1635345050000|2021-10-27 14:30:50|12503.7|12443.7|12503.7|12443.7|12503.7|12443.7|12503.7|12443.7|1
1635345060000|2021-10-27 14:31:00|12503|12443|12498.4|12438.4|12503|12443|12498.4|12438.4|0
1635345120000|2021-10-27 14:32:00|||||||||2
1635345190000|2021-10-27 14:33:10|12498.7|12438.7|12500.9|12440.9|12500.9|12440.9|12498.7|12438.7|0
1635345240000|2021-10-27 14:34:00|12503.7|12443.7|12503.7|12443.7|12503.7|12443.7|12503.7|12443.7|0
1635345280000|2021-10-27 14:34:40|12498.7|12458.7|12498.4|12438.4|12498.7|12458.7|12498.4|12438.4|0
1635345300000|2021-10-27 14:35:00|12498.5|12438.5|12498.5|12438.5|12498.5|12438.5|12498.5|12438.5|0
1635345310000|2021-10-27 14:35:10|12493.7|12433.7|12486.2|12446.2|12493.7|12446.2|12478.7|12429.1|0
1635345320000|2021-10-27 14:35:20|12481.2|12441.2|12481.2|12441.2|12481.2|12441.2|12481.2|12441.2|0
1635345330000|2021-10-27 14:35:30|12472.7|12448.7|12468.2|12444.2|12472.7|12448.7|12468.2|12444.2|0
1635345350000|2021-10-27 14:35:50|12483.7|12443.7|12481.2|12441.2|12483.7|12443.7|12481.2|12441.2|0
1635345360000|2021-10-27 14:36:00|12481|12441|12468.2|12444.2|12481|12446.5|12468.2|12438.7|0
1635345400000|2021-10-27 14:36:40|12483.7|12443.7|12508|12448|12508|12448|12483.7|12434.4|0
1635345490000|2021-10-27 14:38:10|12507.6|12447.6|12496.2|12436.2|12507.6|12447.6|12496.2|12436.2|0
1635345500000|2021-10-27 14:38:20|12493.7|12433.7|12493.7|12433.7|12493.7|12433.7|12493.7|12433.7|0
1635345510000|2021-10-27 14:38:30|12481.2|12441.2|12486.4|12426.4|12486.4|12444.2|12468.2|12426.4|0
1635345520000|2021-10-27 14:38:40|12488.7|12428.7|12488.7|12428.7|12488.7|12428.7|12488.7|12428.7|0
1635345540000|2021-10-27 14:39:00|12488.2|12428.2|12486.2|12426.2|12488.7|12428.7|12461.6|12411.9|0
1635345560000|2021-10-27 14:39:20|12461.2|12401.2|12433.5|12373.5|12461.2|12401.2|12433.5|12373.5|12
1635345570000|2021-10-27 14:39:30|12433.7|12373.7|12473|12413|12477.8|12417.8|12433.7|12373.7|0
1635345580000|2021-10-27 14:39:40|12471|12411|12470.7|12410.7|12478.5|12418.5|12470.7|12410.7|0
1635345600000|2021-10-27 14:40:00|12470.5|12410.5|12470.5|12410.5|12470.5|12410.5|12470.5|12410.5|16
1635345610000|2021-10-27 14:40:10|12468.2|12408.2|12465.7|12405.7|12468.2|12408.2|12465.7|12405.7|0
1635345630000|2021-10-27 14:40:30|12466.2|12406.2|12470.7|12410.7|12470.7|12410.7|12466.2|12406.2|0
1635345640000|2021-10-27 14:40:40|12471|12411|12473.7|12413.7|12473.7|12413.7|12471|12411|0
1635345650000|2021-10-27 14:40:50|12473.5|12413.5|12471.2|12411.2|12473.5|12413.5|12471.2|12411.2|0
1635345660000|2021-10-27 14:41:00|12471|12411|12461.4|12401.4|12471|12411|12461.4|12401.4|0
1635345670000|2021-10-27 14:41:10|12461.2|12401.2|12448.5|12408.5|12461.2|12408.5|12448.5|12398.9|0
1635345680000|2021-10-27 14:41:20|12443.7|12403.7|12434.1|12374.1|12443.7|12403.7|12431.4|12371.4|0
1635345690000|2021-10-27 14:41:30|12436.4|12376.4|12458|12398|12458|12398|12436.4|12376.4|0
1635345710000|2021-10-27 14:41:50|12460.7|12400.7|12470.7|12410.7|12470.7|12410.7|12460.7|12400.7|0
1635345720000|2021-10-27 14:42:00|12471|12411|12475.7|12415.7|12475.7|12415.7|12471|12411|0
1635345760000|2021-10-27 14:42:40|12476|12416|12476|12416|12476|12416|12476|12416|0
1635345790000|2021-10-27 14:43:10|12468.9|12408.9|12468.9|12408.9|12468.9|12408.9|12468.9|12408.9|0
1635345810000|2021-10-27 14:43:30|12466.6|12406.6|12464.1|12404.1|12466.6|12406.6|12464.1|12404.1|0
1635345850000|2021-10-27 14:44:10|12453.9|12413.9|12453.9|12413.9|12461.9|12413.9|12451.6|12401.9|0
1635345870000|2021-10-27 14:44:30|12451.6|12411.6|12451.6|12411.6|12451.6|12411.6|12451.6|12411.6|0
1635345880000|2021-10-27 14:44:40|12451.7|12411.7|12451.7|12411.7|12451.7|12411.7|12451.7|12411.7|0
1635345890000|2021-10-27 14:44:50|12449.2|12409.2|12449.2|12409.2|12449.2|12409.2|12449.2|12409.2|0
1635345900000|2021-10-27 14:45:00|12441.6|12417.6|12441.6|12417.6|12441.6|12417.6|12441.6|12417.6|0
1635345910000|2021-10-27 14:45:10|12441.8|12417.8|12441.8|12417.8|12441.8|12417.8|12441.8|12417.8|0
1635345930000|2021-10-27 14:45:30|12441.4|12417.4|12441.4|12417.4|12441.4|12417.4|12441.4|12417.4|2
1635345950000|2021-10-27 14:45:50|12440.7|12416.7|12440.7|12416.7|12440.7|12416.7|12440.7|12416.7|3
1635345970000|2021-10-27 14:46:10|12440.9|12416.9|12440.9|12416.9|12440.9|12416.9|12440.9|12416.9|0
1635346020000|2021-10-27 14:47:00|12448.7|12408.7|12448.7|12408.7|12448.7|12408.7|12448.7|12408.7|0
1635346030000|2021-10-27 14:47:10|12443.9|12403.9|12443.9|12403.9|12443.9|12403.9|12443.9|12403.9|0
1635346050000|2021-10-27 14:47:30|12440.9|12416.9|12440.9|12416.9|12440.9|12416.9|12440.9|12416.9|0
1635346090000|2021-10-27 14:48:10|12430.5|12406.5|12430.5|12406.5|12430.5|12406.5|12430.5|12406.5|1
1635346100000|2021-10-27 14:48:20|12430.9|12406.9|12430.9|12406.9|12430.9|12406.9|12430.9|12406.9|0
1635346110000|2021-10-27 14:48:30|12433.4|12409.4|12433.4|12409.4|12433.4|12409.4|12433.4|12409.4|0
1635346120000|2021-10-27 14:48:40|12430.9|12406.9|12430.9|12406.9|12430.9|12406.9|12430.9|12406.9|0
1635346130000|2021-10-27 14:48:50|||||||||1
1635346170000|2021-10-27 14:49:30|12433.2|12409.2|12433.2|12409.2|12433.2|12409.2|12433.2|12409.2|0
1635346190000|2021-10-27 14:49:50|12433.4|12409.4|12438.7|12378.7|12438.7|12411.7|12430.9|12371.4|0
1635346210000|2021-10-27 14:50:10|12433.9|12373.9|12425.1|12385.1|12433.9|12385.1|12425.1|12373.9|0
1635346230000|2021-10-27 14:50:30|12438.7|12398.7|12438.7|12398.7|12438.7|12398.7|12438.7|12398.7|0
1635346260000|2021-10-27 14:51:00|12433.9|12393.9|12433.9|12393.9|12433.9|12393.9|12433.9|12393.9|0
1635346290000|2021-10-27 14:51:30|12426.4|12366.4|12426.4|12366.4|12426.4|12366.4|12426.4|12366.4|0
1635346300000|2021-10-27 14:51:40|12428.9|12368.9|12426.2|12366.2|12428.9|12368.9|12423.9|12363.9|0
1635346310000|2021-10-27 14:51:50|12414.8|12374.8|12414.8|12374.8|12414.8|12374.8|12414.8|12374.8|0
1635346320000|2021-10-27 14:52:00|12423.9|12383.9|12423.9|12383.9|12423.9|12383.9|12423.9|12383.9|0
1635346390000|2021-10-27 14:53:10|||||||||2
1635346420000|2021-10-27 14:53:40|12424|12384|12424|12384|12424|12384|12424|12384|0
1635346440000|2021-10-27 14:54:00|12421.5|12361.5|12419.2|12359.2|12421.5|12361.5|12419|12359|0
1635346450000|2021-10-27 14:54:10|12421.5|12361.5|12421.5|12361.5|12421.5|12361.5|12421.5|12361.5|0
1635346460000|2021-10-27 14:54:20|12421.2|12361.2|12419|12359|12421.2|12361.2|12419|12359|0
1635346470000|2021-10-27 14:54:30|12416.5|12376.5|12416.5|12376.5|12416.5|12376.5|12416.5|12376.5|0
1635346510000|2021-10-27 14:55:10|12411|12387|12411|12387|12411|12387|12411|12387|0
1635346530000|2021-10-27 14:55:30|12419.2|12379.2|12436.9|12376.9|12436.9|12386.5|12419.2|12376.9|0
1635346540000|2021-10-27 14:55:40|12431.7|12391.7|12434|12394|12434|12394|12431.7|12391.7|0
1635346550000|2021-10-27 14:55:50|12434.2|12394.2|12436.2|12396.2|12436.5|12396.5|12434.2|12394.2|0
1635346560000|2021-10-27 14:56:00|12434|12394|12438.2|12414.2|12446|12414.2|12431|12394|0
1635346570000|2021-10-27 14:56:10|12440.5|12416.5|12440.5|12416.5|12440.5|12416.5|12440.5|12416.5|0
1635346630000|2021-10-27 14:57:10|||||||||1
1635346680000|2021-10-27 14:58:00|||||||||4
1635346900000|2021-10-27 15:01:40|12440.7|12416.7|12445.5|12421.5|12445.5|12421.5|12440.7|12416.7|1
1635346910000|2021-10-27 15:01:50|12443|12419|12445.5|12421.5|12445.5|12421.5|12440.7|12416.7|2
1635346920000|2021-10-27 15:02:00|12474|12414|12474.2|12414.2|12474.2|12414.2|12474|12414|1
1635346930000|2021-10-27 15:02:10|12476.5|12416.5|12476.5|12416.5|12476.5|12416.5|12476.5|12416.5|0
1635347000000|2021-10-27 15:03:20|12459.8|12435.8|12506|12446|12506|12446|12459.8|12435.8|0
1635347010000|2021-10-27 15:03:30|12503.8|12443.8|12503.8|12443.8|12503.8|12443.8|12503.8|12443.8|0
1635347020000|2021-10-27 15:03:40|12493.5|12453.5|12493.5|12453.5|12493.5|12453.5|12493.5|12453.5|0
1635347030000|2021-10-27 15:03:50|12493.3|12453.3|12486.5|12446.5|12493.3|12454.3|12473.5|12446.5|0
1635347040000|2021-10-27 15:04:00|12486.7|12446.7|12493.5|12453.5|12493.5|12453.5|12486.7|12446.7|0
1635347170000|2021-10-27 15:06:10|12489|12449|12489|12449|12489|12449|12489|12449|0
1635347240000|2021-10-27 15:07:20|||||||||1
1635347330000|2021-10-27 15:08:50|12486.1|12446.1|12455.5|12431.5|12486.1|12446.1|12455.5|12431.5|3
1635347360000|2021-10-27 15:09:20|12463|12439|12500.6|12440.6|12503.1|12443.1|12463|12422.2|6
1635347440000|2021-10-27 15:10:40|12503.1|12443.1|12503.1|12443.1|12503.1|12443.1|12503.1|12443.1|0
1635347450000|2021-10-27 15:10:50|12500.6|12440.6|12500.6|12440.6|12500.6|12440.6|12500.6|12440.6|0
1635347540000|2021-10-27 15:12:20|12503.1|12443.1|12500.1|12476.1|12508.1|12476.1|12500.1|12443.1|1
1635347580000|2021-10-27 15:13:00|12497.6|12473.6|12497.6|12473.6|12497.6|12473.6|12497.6|12473.6|0
1635347640000|2021-10-27 15:14:00|12486.3|12426.3|12476.5|12416.5|12491.5|12431.5|12476.3|12416.3|0
1635347650000|2021-10-27 15:14:10|12476.3|12416.3|12503.3|12443.3|12503.3|12443.3|12476.1|12416.1|0
1635347740000|2021-10-27 15:15:40|12500.2|12440.2|12463.8|12403.8|12500.2|12440.2|12463.8|12403.8|0
1635347750000|2021-10-27 15:15:50|12461.7|12401.7|12469|12409|12469|12409|12461.7|12401.7|0
1635347760000|2021-10-27 15:16:00|12471.3|12411.3|12471.3|12411.3|12471.3|12411.3|12471.3|12411.3|0
1635347800000|2021-10-27 15:16:40|12458.8|12398.8|12486.3|12426.3|12486.3|12426.3|12458.8|12398.8|0
1635347900000|2021-10-27 15:18:20|12487.2|12427.2|12498.6|12438.6|12498.6|12438.6|12487.2|12427.2|0
1635347990000|2021-10-27 15:19:50|12498.8|12438.8|12505.9|12445.9|12505.9|12445.9|12498.8|12438.8|0
1635348160000|2021-10-27 15:22:40|12506.1|12446.1|12508.1|12448.1|12508.1|12448.1|12506.1|12446.1|0
1635348180000|2021-10-27 15:23:00|||||||||3
1635348320000|2021-10-27 15:25:20|12498.8|12458.8|12498.8|12458.8|12498.8|12458.8|12498.8|12458.8|0
1635348330000|2021-10-27 15:25:30|12505.6|12465.6|12505.6|12465.6|12505.6|12465.6|12505.6|12465.6|0
1635348340000|2021-10-27 15:25:40|12508.1|12448.1|12508.1|12448.1|12508.1|12448.1|12508.1|12448.1|0
1635348350000|2021-10-27 15:25:50|12508.8|12448.8|12503.8|12443.8|12508.8|12448.8|12503.8|12443.8|2
1635348370000|2021-10-27 15:26:10|12518.1|12458.1|12518.1|12458.1|12518.1|12458.1|12518.1|12458.1|0
1635348380000|2021-10-27 15:26:20|12516.3|12456.3|12520.9|12460.9|12520.9|12460.9|12516.3|12456.3|0
1635348400000|2021-10-27 15:26:40|12518.4|12458.4|12518.4|12458.4|12518.4|12458.4|12518.4|12458.4|0
1635348410000|2021-10-27 15:26:50|12518.8|12458.8|12528.8|12468.8|12528.8|12468.8|12518.8|12458.8|0
1635348420000|2021-10-27 15:27:00|12531.3|12471.3|12533.8|12473.8|12533.8|12473.8|12531.3|12471.3|0
1635348440000|2021-10-27 15:27:20|12531.6|12471.6|12508.8|12448.8|12531.6|12471.6|12501.3|12441.3|0
1635348470000|2021-10-27 15:27:50|12508.4|12448.4|12508.4|12448.4|12508.4|12448.4|12508.4|12448.4|0
1635348480000|2021-10-27 15:28:00|12470.7|12410.7|12470.7|12410.7|12470.7|12410.7|12470.7|12410.7|15
1635348490000|2021-10-27 15:28:10|12468.6|12408.6|12471.1|12411.1|12476.1|12416.1|12460.4|12400.4|1
1635348500000|2021-10-27 15:28:20|12469.8|12409.8|12453.6|12393.6|12478.6|12418.6|12453.6|12393.6|1
1635348510000|2021-10-27 15:28:30|12476.1|12416.1|12471.1|12411.1|12476.1|12416.1|12471.1|12411.1|0
1635348540000|2021-10-27 15:29:00|12478.6|12418.6|12478.6|12418.6|12478.6|12418.6|12478.6|12418.6|0
1635348570000|2021-10-27 15:29:30|12481.1|12421.1|12481.1|12421.1|12481.1|12421.1|12481.1|12421.1|0
1635348580000|2021-10-27 15:29:40|12481.3|12421.3|12483.6|12423.6|12486.1|12435.2|12461.1|12421.1|0
1635348890000|2021-10-27 15:34:50|12463.6|12412.9|12466.1|12406.1|12472.9|12412.9|12463.6|12406.1|0
1635348970000|2021-10-27 15:36:10|12459.3|12399.3|12457.7|12397.7|12459.3|12399.3|12457.7|12397.7|1
1635348980000|2021-10-27 15:36:20|12410|12386|12458.6|12398.6|12466.1|12406.1|12410|12374|12
1635348990000|2021-10-27 15:36:30|12458.8|12398.8|12461.1|12401.1|12461.1|12401.1|12458.8|12398.8|0
1635349000000|2021-10-27 15:36:40|12463.6|12403.6|12461.1|12401.1|12466.3|12406.3|12461.1|12401.1|0
1635349050000|2021-10-27 15:37:30|12460.9|12400.9|12461.1|12401.1|12461.1|12401.1|12458.6|12398.6|0
1635349270000|2021-10-27 15:41:10|12460.7|12400.7|12460.7|12400.7|12460.7|12400.7|12460.7|12400.7|0
1635349320000|2021-10-27 15:42:00|12458.2|12398.2|12440.9|12400.9|12458.2|12407.7|12440.7|12393.6|0
1635349330000|2021-10-27 15:42:10|12443.2|12403.2|12443.2|12403.2|12443.2|12403.2|12443.2|12403.2|0
1635349460000|2021-10-27 15:44:20|12443|12403|12443|12403|12443.2|12403.2|12443|12403|0
1635349470000|2021-10-27 15:44:30|12440.7|12400.7|12440.7|12400.7|12440.7|12400.7|12440.7|12400.7|0
1635349540000|2021-10-27 15:45:40|12436.1|12396.1|12435.7|12395.7|12446.1|12396.1|12435.7|12386.1|1
1635349580000|2021-10-27 15:46:20|12446.1|12386.1|12446.1|12386.1|12446.1|12386.1|12446.1|12386.1|0
1635349620000|2021-10-27 15:47:00|12446.2|12386.2|12448.7|12408.7|12448.7|12408.7|12446.2|12386.2|0
1635349670000|2021-10-27 15:47:50|12468.7||12468.7||12468.7||12468.7||0
1635349760000|2021-10-27 15:49:20|12468.9|12408.9|12471.2|12411.2|12471.2|12411.2|12468.9|12408.9|0
1635349770000|2021-10-27 15:49:30|12473.7|12413.7|12473.7|12413.7|12473.7|12413.7|12473.7|12413.7|0
1635349810000|2021-10-27 15:50:10|12462.8|12422.8|12471.2|12411.2|12471.2|12422.8|12462.8|12404.3|0
1635349820000|2021-10-27 15:50:20|12471.8|12411.8|12476.4|12416.4|12478.7|12418.7|12471.8|12411.8|0
1635349830000|2021-10-27 15:50:30|12478.7|12418.7|12478.7|12418.7|12478.7|12418.7|12478.7|12418.7|0
1635349930000|2021-10-27 15:52:10|12478.9|12418.9|12481.2|12421.2|12481.2|12421.2|12478.9|12418.9|0
1635349950000|2021-10-27 15:52:30|12481.4|12421.4|12486.2|12426.2|12486.2|12426.2|12481.2|12421.2|0
1635350000000|2021-10-27 15:53:20|12485.7|12425.7|12481.2|12421.2|12485.7|12425.7|12481.2|12421.2|0
1635350030000|2021-10-27 15:53:50|12454.8|12414.8|12470.9|12410.9|12470.9|12414.8|12450.3|12406.2|3
1635350050000|2021-10-27 15:54:10|12468.4|12408.4|12468.4|12408.4|12468.4|12408.4|12468.4|12408.4|0
1635350080000|2021-10-27 15:54:40|12468.2|12408.2|12468.2|12408.2|12468.2|12408.2|12468.2|12408.2|1
1635350090000|2021-10-27 15:54:50|12468.4|12408.4|12468.4|12408.4|12468.4|12408.4|12468.4|12408.4|0
1635350100000|2021-10-27 15:55:00|12468.5|12408.5|12468.5|12408.5|12468.5|12408.5|12468.5|12408.5|0
1635350130000|2021-10-27 15:55:30|||||||||6
1635350290000|2021-10-27 15:58:10|||||||||5
1635350360000|2021-10-27 15:59:20|12468.7|12408.7|12468.7|12408.7|12468.7|12408.7|12468.7|12408.7|0
1635350600000|2021-10-27 16:03:20|12430.9|12406.9|12430.9|12406.9|12430.9|12406.9|12430.7|12406.7|0
1635350610000|2021-10-27 16:03:30|12428.6|12404.6|12425.9|12401.9|12428.6|12404.6|12423.6|12399.6|0
1635350620000|2021-10-27 16:03:40|12423.6|12399.6|12423.6|12399.6|12423.6|12399.6|12423.6|12399.6|0
1635350660000|2021-10-27 16:04:20|||||||||4
1635350750000|2021-10-27 16:05:50|12466.4|12406.4|12466.4|12406.4|12466.4|12406.4|12466.4|12406.4|0
1635350760000|2021-10-27 16:06:00|12464.1|12404.1|12464.1|12404.1|12464.1|12404.1|12464.1|12404.1|0
1635350770000|2021-10-27 16:06:10|12466.4|12406.4|12466.4|12406.4|12466.4|12406.4|12466.4|12406.4|0
1635350920000|2021-10-27 16:08:40|||||||||1
1635351010000|2021-10-27 16:10:10|||||||||3
1635351020000|2021-10-27 16:10:20|12466.2|12406.2|12466.2|12406.2|12466.2|12406.2|12466.2|12406.2|0
1635351070000|2021-10-27 16:11:10|12471|12411|12473.3|12413.3|12473.3|12413.3|12471|12411|0
1635351130000|2021-10-27 16:12:10|12444.8|12420.8|12473.3|12413.3|12473.3|12420.8|12444.8|12413.3|1
1635351150000|2021-10-27 16:12:30|12463.7|12423.7|12463.7|12423.7|12463.7|12423.7|12463.7|12423.7|5
1635351160000|2021-10-27 16:12:40|12468.3|12428.3|12468.3|12428.3|12468.3|12428.3|12468.3|12428.3|0
1635351180000|2021-10-27 16:13:00|12480.8|12420.8|12470.6|12430.6|12480.8|12430.6|12470.6|12420.8|0
1635351190000|2021-10-27 16:13:10|12478.5|12418.5|12480.8|12420.8|12480.8|12420.8|12478.5|12418.5|0
1635351200000|2021-10-27 16:13:20|12468.3|12428.3|12468.3|12428.3|12468.3|12428.3|12468.3|12428.3|0
1635351400000|2021-10-27 16:16:40|12442.8|12418.8|12428.2|12404.2|12442.8|12418.8|12428.2|12404.2|0
1635351410000|2021-10-27 16:16:50|12428.5|12404.5|12430.7|12406.7|12430.7|12406.7|12428.5|12404.5|0
1635351420000|2021-10-27 16:17:00|12437.8|12413.8|12437.8|12413.8|12437.8|12413.8|12437.8|12413.8|0
1635351430000|2021-10-27 16:17:10|12440.1|12416.1|12440.1|12416.1|12440.1|12416.1|12440.1|12416.1|0
1635351450000|2021-10-27 16:17:30|12437.8|12413.8|12437.8|12413.8|12437.8|12413.8|12437.8|12413.8|0
1635351480000|2021-10-27 16:18:00|12439.9|12379.9|12439.9|12379.9|12439.9|12379.9|12439.9|12379.9|2
1635351520000|2021-10-27 16:18:40|12442|12382|12442|12382|12442|12382|12442|12382|19
1635351620000|2021-10-27 16:20:20|||||||||9
1635351680000|2021-10-27 16:21:20|12441.8|12381.8|12437.2|12377.2|12441.8|12381.8|12437.2|12377.2|0
1635351690000|2021-10-27 16:21:30|12434.9|12374.9|12434.9|12374.9|12434.9|12374.9|12434.9|12374.9|0
1635351770000|2021-10-27 16:22:50|12437.4|12377.4|12437.2|12377.2|12441.8|12381.8|12437.2|12377.2|0
1635351780000|2021-10-27 16:23:00|12434.9|12374.9|12434.9|12374.9|12435.1|12375.1|12432.9|12372.9|0
1635351790000|2021-10-27 16:23:10|12432.6|12372.6|12432.6|12372.6|12432.6|12372.6|12432.6|12372.6|0
1635351810000|2021-10-27 16:23:30|||||||||10
1635351830000|2021-10-27 16:23:50|||||||||5
1635351850000|2021-10-27 16:24:10|12424|12384|12424|12384|12424|12384|12424|12384|3
1635351910000|2021-10-27 16:25:10|12421.8|12381.8|12432.7|12372.7|12432.7|12381.8|12421.8|12372.7|0
1635351930000|2021-10-27 16:25:30|12439.5|12379.5|12439.5|12379.5|12439.5|12379.5|12439.5|12379.5|0
1635351960000|2021-10-27 16:26:00|12446.3|12386.3|12446.3|12386.3|12446.3|12386.3|12446.3|12386.3|0
1635351990000|2021-10-27 16:26:30|12448.6|12388.6|12448.6|12388.6|12448.6|12388.6|12448.6|12388.6|0
1635352060000|2021-10-27 16:27:40|12450.9|12390.9|12450.9|12390.9|12450.9|12390.9|12450.9|12390.9|0
1635352220000|2021-10-27 16:30:20|||||||||3
1635352270000|2021-10-27 16:31:10|12448.6|12388.6|12448.6|12388.6|12448.6|12388.6|12448.6|12388.6|0
1635352380000|2021-10-27 16:33:00|12458|12398|12457.7|12397.7|12458|12398|12457.7|12397.7|0
1635352390000|2021-10-27 16:33:10|12450.9|12390.9|12450.9|12390.9|12450.9|12390.9|12450.9|12390.9|0
1635352630000|2021-10-27 16:37:10|12451.1|12391.1|12451.1|12391.1|12451.1|12391.1|12451.1|12391.1|0
1635352870000|2021-10-27 16:41:10|12451.2|12391.2|12451.2|12391.2|12451.2|12391.2|12451.2|12391.2|0
1635352920000|2021-10-27 16:42:00|12446.6|12386.6|12446.6|12386.6|12446.6|12386.6|12446.6|12386.6|0
1635352930000|2021-10-27 16:42:10|12444.3|12384.3|12444.3|12384.3|12444.3|12384.3|12444.3|12384.3|0
1635352980000|2021-10-27 16:43:00|12467|12407|12471.8|12411.8|12474.5|12414.5|12467|12407|1
1635353020000|2021-10-27 16:43:40|12476.8|12416.8|12481.8|12421.8|12481.8|12421.8|12474.5|12414.5|0
1635353030000|2021-10-27 16:43:50|12484.3|12424.3|12482|12422|12484.3|12424.3|12482|12422|0
1635353040000|2021-10-27 16:44:00|12484.3|12424.3|12484.3|12424.3|12484.3|12424.3|12474.3|12414.3|0
1635353310000|2021-10-27 16:48:30|12489.3|12429.3|12489.3|12429.3|12489.3|12429.3|12489.3|12429.3|0
1635353380000|2021-10-27 16:49:40|12505.5|12445.5|12508|12448|12508|12448|12505.5|12445.5|0
1635353490000|2021-10-27 16:51:30|12508.2|12448.2|12510.5|12450.5|12510.5|12450.5|12508.2|12448.2|0
1635353570000|2021-10-27 16:52:50|||||||||1
1635353590000|2021-10-27 16:53:10|||||||||10
1635353920000|2021-10-27 16:58:40|12500.8|12460.8|12529.1|12469.1|12529.1|12469.1|12500.8|12460.8|0
1635353940000|2021-10-27 16:59:00|12531.4|12471.4|12531.4|12471.4|12531.4|12471.4|12531.4|12471.4|0
1635353970000|2021-10-27 16:59:30|12526.4|12466.4|12526.4|12466.4|12526.4|12466.4|12526.4|12466.4|0
1635354050000|2021-10-27 17:00:50|12526.2|12466.2|12526.2|12466.2|12526.2|12466.2|12526.2|12466.2|0
1635354160000|2021-10-27 17:02:40|12516.9|12476.9|12523.7|12483.7|12523.7|12483.7|12516.9|12476.9|0
1635354200000|2021-10-27 17:03:20|12524.4|12484.4|12531.2|12491.2|12531.2|12491.2|12524.4|12484.4|0
1635354220000|2021-10-27 17:03:40|12543|12483|12561.2|12501.2|12561.2|12501.2|12543|12483|1
1635354250000|2021-10-27 17:04:10|12561|12501|12558.1|12498.1|12561|12501|12558.1|12498.1|0
1635354260000|2021-10-27 17:04:20|12551.4|12491.4|12553.5|12493.5|12553.5|12493.5|12551.4|12491.4|0
1635354270000|2021-10-27 17:04:30|12551.2|12491.2|12551.2|12491.2|12551.2|12491.2|12551.2|12491.2|0
1635354280000|2021-10-27 17:04:40|12548.7|12488.7|12548.7|12488.7|12548.7|12488.7|12548.7|12488.7|0
1635354290000|2021-10-27 17:04:50|12549.8|12489.8|12561.2|12501.2|12561.2|12501.2|12549.8|12489.8|0
1635354300000|2021-10-27 17:05:00|12558.7|12498.7|12558.7|12498.7|12558.7|12498.7|12558.7|12498.7|0
1635354310000|2021-10-27 17:05:10|12546.2|12486.2|12543.9|12483.9|12546.2|12486.2|12543.7|12483.7|0
1635354320000|2021-10-27 17:05:20|12545.1|12485.1|12545.1|12485.1|12545.1|12485.1|12545.1|12485.1|0
1635354330000|2021-10-27 17:05:30|12542.8|12482.8|12542.8|12482.8|12542.8|12482.8|12542.8|12482.8|0
1635354420000|2021-10-27 17:07:00|12542.9|12482.9|12542.9|12482.9|12542.9|12482.9|12542.9|12482.9|0
1635354670000|2021-10-27 17:11:10|12544|12484|12546.2|12486.2|12546.2|12486.2|12544|12484|0
1635354700000|2021-10-27 17:11:40|12551.2|12491.2|12548.7|12488.7|12551.2|12491.2|12548.7|12488.7|0
1635354710000|2021-10-27 17:11:50|12548.3|12488.3|12548.7|12488.7|12551.2|12491.2|12543.7|12483.7|0
1635354720000|2021-10-27 17:12:00|12548.5|12488.5|12546.2|12486.2|12548.5|12488.5|12543.5|12483.5|0
1635354730000|2021-10-27 17:12:10|12548.7|12488.7|12548.7|12488.7|12548.7|12488.7|12548.7|12488.7|0
1635354790000|2021-10-27 17:13:10|12548.8|12488.8|12548.8|12488.8|12548.8|12488.8|12548.8|12488.8|0
1635354880000|2021-10-27 17:14:40|12543.8|12483.8|12543.8|12483.8|12543.8|12483.8|12543.8|12483.8|0
1635355020000|2021-10-27 17:17:00|12543.5|12483.5|12541.3|12481.3|12543.5|12483.5|12541.3|12481.3|0
1635355150000|2021-10-27 17:19:10|12546.3|12486.3|12546.3|12486.3|12546.3|12486.3|12546.3|12486.3|0
1635355200000|2021-10-27 17:20:00|12546.1|12486.1|12543.8|12483.8|12546.1|12486.1|12543.8|12483.8|0
1635355220000|2021-10-27 17:20:20|12546.3|12486.3|12546.3|12486.3|12546.3|12486.3|12546.1|12486.1|0
1635355230000|2021-10-27 17:20:30|12543.8|12483.8|12541.3|12481.3|12543.8|12483.8|12541.3|12481.3|0
1635355270000|2021-10-27 17:21:10|12539.7|12479.7|12526.3|12466.3|12539.7|12479.7|12506.3|12463.8|0
1635355280000|2021-10-27 17:21:20|12543.8|12483.8|12543.8|12483.8|12543.8|12483.8|12543.8|12483.8|0
1635355290000|2021-10-27 17:21:30|12541.3|12481.3|12536.3|12476.3|12541.3|12481.3|12536.3|12476.3|0
1635355340000|2021-10-27 17:22:20|12536.5|12476.5|12524|12464|12541.3|12481.3|12521.3|12461.3|0
1635355350000|2021-10-27 17:22:30|12526.3|12466.3|12526.3|12466.3|12526.3|12466.3|12526.3|12466.3|0
1635355370000|2021-10-27 17:22:50|12528.8|12468.8|12533.6|12473.6|12540.8|12480.8|12523.8|12463.8|0
1635355420000|2021-10-27 17:23:40|12528.8|12468.8|12531.3|12471.3|12531.3|12471.3|12521.3|12461.3|0
1635355470000|2021-10-27 17:24:30|12531.5|12471.5|12526.3|12466.3|12538.6|12478.6|12526.3|12466.3|0
1635355480000|2021-10-27 17:24:40|12525.6|12465.6|12523.8|12463.8|12525.6|12465.6|12521.3|12461.3|0
1635355490000|2021-10-27 17:24:50|12523.6|12463.6|12521.3|12461.3|12523.6|12463.6|12521.3|12461.3|0
1635355500000|2021-10-27 17:25:00|12520.2|12460.2|12508.8|12448.8|12520.2|12460.2|12491.3|12446.3|0
1635355530000|2021-10-27 17:25:30|12503.8|12463.8|12503.8|12463.8|12503.8|12463.8|12503.8|12463.8|0
1635355540000|2021-10-27 17:25:40|12516.4|12456.4|12530.9|12470.9|12543.6|12483.6|12516.4|12456.4|0
1635355550000|2021-10-27 17:25:50|12530.6|12470.6|12525.9|12465.9|12530.6|12470.6|12525.9|12465.9|0
1635355600000|2021-10-27 17:26:40|12526.1|12466.1|12526.1|12466.1|12526.1|12466.1|12526.1|12466.1|0
1635355660000|2021-10-27 17:27:40|12526.3|12466.3|12526.1|12466.1|12528.6|12468.6|12526.1|12466.1|0
1635355670000|2021-10-27 17:27:50|12528.6|12468.6|12528.8|12468.8|12531.1|12471.1|12528.6|12468.6|0
1635355680000|2021-10-27 17:28:00|12531.1|12471.1|12523.6|12483.6|12531.1|12483.6|12521.3|12471.1|0
1635355700000|2021-10-27 17:28:20|12523.8|12483.8|12526.1|12486.1|12526.1|12486.1|12523.8|12483.8|0
1635355710000|2021-10-27 17:28:30|12520.6|12496.6|12520.6|12496.6|12520.6|12496.6|12520.6|12496.6|0
1635355730000|2021-10-27 17:28:50|12523.1|12499.1|12527.9|12503.9|12527.9|12503.9|12523.1|12499.1|0
1635355740000|2021-10-27 17:29:00|12528.1|12504.1|12530.9|12470.9|12530.9|12504.1|12520.6|12466.1|1
1635355750000|2021-10-27 17:29:10|12533.4|12473.4|12533.4|12473.4|12533.4|12473.4|12528.6|12468.6|0
1635355760000|2021-10-27 17:29:20|12525.9|12485.9|12533.4|12473.4|12535.6|12485.9|12525.9|12473.4|0
1635355770000|2021-10-27 17:29:30|12530.9|12470.9|12530.9|12470.9|12530.9|12470.9|12530.9|12470.9|0
1635355780000|2021-10-27 17:29:40|12533.4|12473.4|12521.5|12461.5|12533.4|12473.4|12519|12459|0
1635355790000|2021-10-27 17:29:50|12521.3|12461.3|12528.6|12468.6|12528.6|12468.6|12519|12459|0
1635355800000|2021-10-27 17:30:00|12530.9|12470.9|12530.9|12470.9|12530.9|12470.9|12530.9|12470.9|1
1635355900000|2021-10-27 17:31:40|12528.6|12468.6|12528.6|12468.6|12528.6|12468.6|12528.6|12468.6|0
1635355960000|2021-10-27 17:32:40|12530.9|12470.9|12530.9|12470.9|12530.9|12470.9|12530.9|12470.9|0
1635355970000|2021-10-27 17:32:50|12537.9|12477.9|12532.9|12492.9|12537.9|12492.9|12528.2|12477.9|0
1635356050000|2021-10-27 17:34:10|||||||||10
1635356240000|2021-10-27 17:37:20|12527.4|12503.4|12527.4|12503.4|12527.4|12503.4|12527.4|12503.4|0
1635356280000|2021-10-27 17:38:00|12527.5|12503.5|12527.5|12503.5|12527.5|12503.5|12527.5|12503.5|0
1635356300000|2021-10-27 17:38:20|12555.7|12495.7|12555.9|12495.9|12556.1|12496.1|12555.7|12495.7|1
1635356400000|2021-10-27 17:40:00|12556.1|12496.1|12568.6|12508.6|12568.6|12508.6|12556.1|12496.1|0
1635356410000|2021-10-27 17:40:10|12571.1|12511.1|12580.9|12520.9|12581.1|12521.1|12571.1|12511.1|0
1635356420000|2021-10-27 17:40:20|12578.4|12518.4|12578.4|12518.4|12578.4|12518.4|12578.4|12518.4|0
1635356490000|2021-10-27 17:41:30|12578.2|12518.2|12578.2|12518.2|12578.2|12518.2|12578.2|12518.2|0
1635356510000|2021-10-27 17:41:50|12578.4|12518.4|12578.4|12518.4|12578.4|12518.4|12578.4|12518.4|1
1635356530000|2021-10-27 17:42:10|12578.6|12518.6|12580.9|12520.9|12580.9|12520.9|12578.6|12518.6|0
1635356920000|2021-10-27 17:48:40|12580.7|12520.7|12580.7|12520.7|12580.7|12520.7|12580.7|12520.7|0
1635357060000|2021-10-27 17:51:00|12578.4|12518.4|12568.2|12528.2|12578.4|12528.2|12568.2|12518.4|0
1635357070000|2021-10-27 17:51:10|12565.9|12525.9|12565.9|12525.9|12565.9|12525.9|12565.9|12525.9|0
1635357080000|2021-10-27 17:51:20|12563.4|12523.4|12565.9|12525.9|12565.9|12525.9|12563.4|12523.4|0
1635357130000|2021-10-27 17:52:10|12576.2|12516.2|12576.2|12516.2|12576.2|12516.2|12576.2|12516.2|0
1635357150000|2021-10-27 17:52:30|12565.9|12525.9|12565.9|12525.9|12565.9|12525.9|12565.9|12525.9|0
1635357280000|2021-10-27 17:54:40|12558.4|12534.4|12558.4|12534.4|12558.4|12534.4|12558.4|12534.4|0
1635357290000|2021-10-27 17:54:50|12562.5|12538.5|12562.5|12538.5|12562.5|12538.5|12562.5|12538.5|0
1635357330000|2021-10-27 17:55:30|||||||||1
1635357340000|2021-10-27 17:55:40|||||||||10
1635357360000|2021-10-27 17:56:00|12562.3|12538.3|12562.3|12538.3|12562.3|12538.3|12562.3|12538.3|20
1635357370000|2021-10-27 17:56:10|12560|12536|12560|12536|12560|12536|12560|12536|0
1635357390000|2021-10-27 17:56:30|12559.4|12535.4|12559.4|12535.4|12559.4|12535.4|12559.4|12535.4|1
1635357400000|2021-10-27 17:56:40|12561.6|12537.6|12561.6|12537.6|12561.6|12537.6|12561.6|12537.6|0
1635357440000|2021-10-27 17:57:20|12568.5|12544.5|12588|12528|12588|12544.5|12568.5|12528|3
1635357490000|2021-10-27 17:58:10|12588.2|12528.2|12588.5|12528.5|12588.5|12528.5|12588.2|12528.2|0
1635357500000|2021-10-27 17:58:20|12588.2|12528.2|12588.2|12528.2|12588.5|12528.5|12588.2|12528.2|50
1635357510000|2021-10-27 17:58:30|12588.5|12528.5|12588.2|12528.2|12588.5|12528.5|12588.2|12528.2|0
1635357530000|2021-10-27 17:58:50|12590.7|12530.7|12601|12541|12601|12541|12590.7|12530.7|0
1635357540000|2021-10-27 17:59:00|12600.7|12540.7|12620.7|12560.7|12620.7|12560.7|12600.7|12540.7|5
1635357550000|2021-10-27 17:59:10|12621|12561|12621|12561|12621|12561|12621|12561|0
1635357590000|2021-10-27 17:59:50|12621.2|12561.2|12644.3|12584.3|12644.3|12600.7|12621.2|12561.2|3
1635422400000|2021-10-28 12:00:00|12623.1|12599.1|12677.4|12653.4|12678.1|12653.4|12623|12599|5
1635422420000|2021-10-28 12:00:20|12685|12645|12685|12645|12685|12645|12685|12645|2
1635422430000|2021-10-28 12:00:30|12678.1|12638.1|12661.1|12601.1|12678.1|12638.1|12661.1|12601.1|0
1635422450000|2021-10-28 12:00:50|12656.3|12596.3|12656.3|12596.3|12656.3|12596.3|12656.3|12596.3|0
1635422490000|2021-10-28 12:01:30|12653.8|12593.8|12654|12594|12656.3|12596.3|12653.8|12593.8|0
1635422500000|2021-10-28 12:01:40|12653.8|12593.8|12654|12594|12656.3|12596.3|12653.8|12593.8|0
1635422510000|2021-10-28 12:01:50|12653.8|12593.8|12656.2|12596.2|12656.3|12596.3|12653.8|12593.8|0
1635422520000|2021-10-28 12:02:00|12653.8|12593.8|12649.3|12625.3|12653.8|12625.3|12649.3|12593.8|1
1635422530000|2021-10-28 12:02:10|12656.3|12596.3|12656.3|12596.3|12656.3|12596.3|12656.3|12596.3|1
1635422540000|2021-10-28 12:02:20|12655.8|12595.8|12651.2|12591.2|12655.8|12595.8|12651.2|12591.2|0
1635422560000|2021-10-28 12:02:40|12643.8|12583.8|12653.7|12593.7|12653.7|12593.7|12643.8|12583.8|0
1635422570000|2021-10-28 12:02:50|12653.5|12593.5|12653.7|12593.7|12653.7|12593.7|12653.5|12593.5|0
1635422620000|2021-10-28 12:03:40|12653.8|12593.8|12653.8|12593.8|12653.8|12593.8|12653.8|12593.8|0
1635422640000|2021-10-28 12:04:00|12658.5|12598.5|12658.5|12598.5|12658.5|12598.5|12658.5|12598.5|0
1635422700000|2021-10-28 12:05:00|12651|12611|12651|12611|12651|12611|12651|12611|0
1635422900000|2021-10-28 12:08:20|12656.2|12596.2|12656.2|12596.2|12656.2|12596.2|12656.2|12596.2|0
1635422910000|2021-10-28 12:08:30|12658.5|12598.5|12658.5|12598.5|12658.5|12598.5|12658.5|12598.5|0
1635423120000|2021-10-28 12:12:00|12648.3|12608.3|12658.1|12598.1|12660.4|12608.3|12645.6|12595.8|2
1635423130000|2021-10-28 12:12:10|12658.3|12598.3|12658.3|12598.3|12658.3|12598.3|12658.3|12598.3|1
1635423140000|2021-10-28 12:12:20|||||||||5
1635423160000|2021-10-28 12:12:40|12653.5|12593.5|12643.7|12583.7|12653.5|12593.5|12643.7|12583.7|0
1635423170000|2021-10-28 12:12:50|12643.5|12583.5|12643.5|12583.5|12643.5|12583.5|12643.5|12583.5|0
1635423310000|2021-10-28 12:15:10|12643.1|12583.1|12643.1|12583.1|12643.1|12583.1|12643.1|12583.1|0
1635423370000|2021-10-28 12:16:10|12633|12593|12633|12593|12633|12593|12633|12593|0
1635423380000|2021-10-28 12:16:20|||||||||1
1635423480000|2021-10-28 12:18:00|12635.5|12595.5|12646.2|12586.2|12646.2|12595.5|12633|12586.2|0
1635423490000|2021-10-28 12:18:10|12655.5|12595.5|12655.5|12595.5|12655.5|12595.5|12655.5|12595.5|0
1635423640000|2021-10-28 12:20:40|12650.5|12590.5|12648|12588|12650.5|12590.5|12648|12588|0
1635423670000|2021-10-28 12:21:10||12608||12608||12608||12608|0
1635424020000|2021-10-28 12:27:00|12650.5|12610.5|12650.3|12610.3|12650.5|12610.5|12650.3|12610.3|0
1635424030000|2021-10-28 12:27:10|12648|12608|12648|12608|12648|12608|12648|12608|0
1635424130000|2021-10-28 12:28:50|12648.2|12608.2|12650.5|12610.5|12650.5|12610.5|12648.2|12608.2|0
1635424150000|2021-10-28 12:29:10|||||||||3
1635424180000|2021-10-28 12:29:40|12660.9|12600.9|12660.9|12600.9|12660.9|12600.9|12660.9|12600.9|1
1635424230000|2021-10-28 12:30:30|12660.7|12600.7|12658.4|12598.4|12660.7|12600.7|12658.4|12598.4|0
1635424270000|2021-10-28 12:31:10|12658.6|12598.6|12658.4|12598.4|12660.7|12600.7|12658.4|12598.4|0
1635424510000|2021-10-28 12:35:10|12648.6|12588.6|12646.3|12586.3|12655.5|12595.5|12646.1|12586.1|0
1635424520000|2021-10-28 12:35:20|12648.4|12588.4|12638.6|12578.6|12648.6|12588.6|12638.6|12578.6|0
1635424530000|2021-10-28 12:35:30|12638.2|12578.2|12638.6|12578.6|12638.6|12581.1|12621.1|12573.6|0
1635424540000|2021-10-28 12:35:40|12626.1|12566.1|12610.9|12550.9|12626.1|12566.1|12610.9|12550.9|0
1635424610000|2021-10-28 12:36:50|12610.7|12550.7|12610.7|12550.7|12610.7|12550.7|12610.7|12550.7|0
1635424770000|2021-10-28 12:39:30|||||||||1
1635424780000|2021-10-28 12:39:40|12610|12550|12610.2|12550.2|12610.2|12550.2|12609.8|12549.8|40
1635424800000|2021-10-28 12:40:00|12614.8|12554.8|12615|12555|12615|12555|12614.8|12554.8|0
1635424840000|2021-10-28 12:40:40|12603|12543|12585.7|12525.7|12603|12543|12585.7|12525.7|0
1635424850000|2021-10-28 12:40:50|12585.5|12525.5|12580.2|12520.2|12585.5|12525.5|12571.1|12511.1|0
1635424860000|2021-10-28 12:41:00|12570.9|12510.9|12570.9|12510.9|12570.9|12510.9|12570.9|12510.9|0
1635424890000|2021-10-28 12:41:30|12561.7|12501.7|12561.7|12501.7|12561.7|12501.7|12561.7|12501.7|0
1635424900000|2021-10-28 12:41:40|12559.2|12499.2|12556.7|12496.7|12559.2|12499.2|12556.7|12496.7|0
1635424910000|2021-10-28 12:41:50|12558.8|12498.8|12556.7|12496.7|12558.8|12498.8|12556.7|12496.7|0
1635424920000|2021-10-28 12:42:00|12556.5|12496.5|12554|12494|12556.5|12496.5|12554|12494|0
1635425120000|2021-10-28 12:45:20|12563.6|12503.6|12563.6|12503.6|12563.6|12503.6|12563.6|12503.6|0
1635425130000|2021-10-28 12:45:30|12561.3|12501.3|12561.3|12501.3|12561.3|12501.3|12561.3|12501.3|0
1635425170000|2021-10-28 12:46:10|12563.6|12503.6|12563.6|12503.6|12563.6|12503.6|12563.6|12503.6|0
1635425190000|2021-10-28 12:46:30|12565.9|12505.9|12565.9|12505.9|12565.9|12505.9|12565.9|12505.9|0
1635425200000|2021-10-28 12:46:40|12563.6|12503.6|12563.6|12503.6|12563.6|12503.6|12563.6|12503.6|0
1635425220000|2021-10-28 12:47:00|12563.8|12503.8|12566.1|12506.1|12566.1|12506.1|12563.8|12503.8|0
1635425280000|2021-10-28 12:48:00|12563.6|12503.6|12563.6|12503.6|12563.6|12503.6|12563.6|12503.6|0
1635425350000|2021-10-28 12:49:10|12556.7|12496.7|12556.7|12496.7|12556.7|12496.7|12556.7|12496.7|0
1635425710000|2021-10-28 12:55:10|12554.2|12494.2|12556.9|12496.9|12559.2|12499.2|12554.2|12494.2|0
1635425720000|2021-10-28 12:55:20|12556.7|12496.7|12556.9|12496.9|12559.2|12499.2|12556.7|12496.7|0
1635425730000|2021-10-28 12:55:30|12559.2|12499.2|12559.2|12499.2|12559.2|12499.2|12556.7|12496.7|0
1635425740000|2021-10-28 12:55:40|12559|12499|12556.9|12496.9|12559.2|12499.2|12556.7|12496.7|0
1635425750000|2021-10-28 12:55:50|12556.7|12496.7|12556.7|12496.7|12559.2|12499.2|12556.7|12496.7|0
1635425760000|2021-10-28 12:56:00|12556.9|12496.9|12556.7|12496.7|12559.2|12499.2|12556.7|12496.7|0
1635425770000|2021-10-28 12:56:10|12559.2|12499.2|12556.9|12496.9|12559.2|12499.2|12556.7|12496.7|0
1635425780000|2021-10-28 12:56:20|12556.7|12496.7|12556.9|12496.9|12559.2|12499.2|12556.7|12496.7|0
1635425790000|2021-10-28 12:56:30|12559.2|12499.2|12556.7|12496.7|12559.2|12499.2|12556.7|12496.7|0
1635425800000|2021-10-28 12:56:40|12559.2|12499.2|12547.5|12507.5|12559.2|12507.5|12545.2|12496.7|0
1635425820000|2021-10-28 12:57:00|12533.6|12493.6|12533.6|12493.6|12533.6|12493.6|12533.6|12493.6|0
1635425830000|2021-10-28 12:57:10|12524.4|12484.4|12524.4|12484.4|12524.4|12484.4|12524.4|12484.4|0
1635425860000|2021-10-28 12:57:40|12538.3|12498.3|12538.3|12498.3|12538.3|12498.3|12538.3|12498.3|5
1635425910000|2021-10-28 12:58:30|12526.7|12486.7|12526.7|12486.7|12526.7|12486.7|12526.7|12486.7|0
1635425920000|2021-10-28 12:58:40|12518.9|12494.9|12518.9|12494.9|12518.9|12494.9|12518.9|12494.9|0
1635425930000|2021-10-28 12:58:50|12537.8|12477.8|12532.8|12472.8|12537.8|12477.8|12532.8|12472.8|2
1635425940000|2021-10-28 12:59:00|12522.6|12482.6|12530.7|12470.7|12530.7|12482.6|12520.3|12470.7|0
1635425950000|2021-10-28 12:59:10|12530.5|12470.5|12528.2|12468.2|12530.5|12478|12515.7|12468.2|1
1635425960000|2021-10-28 12:59:20|12517.8|12477.8|12530.7|12470.7|12530.7|12477.8|12517.8|12470.7|3
1635426000000|2021-10-28 13:00:00|12520.1|12480.1|12520.1|12480.1|12520.1|12480.1|12520.1|12480.1|1
1635426020000|2021-10-28 13:00:20|12531.3|12471.3|12531.3|12471.3|12531.3|12471.3|12531.3|12471.3|0
1635426050000|2021-10-28 13:00:50|12531.1|12471.1|12514.3|12454.3|12531.1|12471.1|12514.3|12454.3|0
1635426060000|2021-10-28 13:01:00|12512|12452|12501.8|12461.8|12512|12461.8|12501.8|12452|0
1635426070000|2021-10-28 13:01:10|12499.3|12459.3|12494.9|12454.9|12499.3|12459.3|12490.1|12450.1|3
1635426100000|2021-10-28 13:01:40|12504.1|12464.1|12508.8|12468.8|12508.8|12468.8|12504.1|12464.1|1
1635426130000|2021-10-28 13:02:10|12543.6|12483.6|12541.1|12481.1|12543.6|12483.6|12540.9|12480.9|4
1635426150000|2021-10-28 13:02:30|12538.8|12478.8|12538.8|12478.8|12538.8|12478.8|12538.8|12478.8|0
1635426160000|2021-10-28 13:02:40|12552.7|12492.7|12552.7|12492.7|12552.7|12492.7|12552.7|12492.7|0
1635426200000|2021-10-28 13:03:20|12553.4|12493.4|12553.4|12493.4|12553.4|12493.4|12553.4|12493.4|0
1635426260000|2021-10-28 13:04:20|12555.9|12495.9|12558|12498|12558|12498|12555.9|12495.9|0
1635426270000|2021-10-28 13:04:30|12555.7|12495.7|12555.7|12495.7|12555.7|12495.7|12555.7|12495.7|0
1635426310000|2021-10-28 13:05:10|12558|12498|12560.5|12500.5|12560.5|12500.5|12558|12498|0
1635426360000|2021-10-28 13:06:00|12567.7|12507.7|12567.7|12507.7|12567.7|12507.7|12567.7|12507.7|0
1635426370000|2021-10-28 13:06:10|12570|12510|12570|12510|12570|12510|12570|12510|0
1635426520000|2021-10-28 13:08:40|12572.3|12512.3|12573|12513|12573|12513|12572.3|12512.3|0
1635426590000|2021-10-28 13:09:50|12572.9|12512.9|12570.5|12510.5|12572.9|12512.9|12570.5|12510.5|0
1635426600000|2021-10-28 13:10:00|12570.4|12510.4|12570.4|12510.4|12570.4|12510.4|12570.4|12510.4|0
1635426610000|2021-10-28 13:10:10|12567.9|12507.9|12567.9|12507.9|12567.9|12507.9|12567.9|12507.9|0
1635426850000|2021-10-28 13:14:10|12565.6|12505.6|12565.6|12505.6|12565.6|12505.6|12565.6|12505.6|0
1635426870000|2021-10-28 13:14:30|12577.3|12517.3|12577.7|12517.7|12577.7|12517.7|12577.3|12517.3|1
1635426880000|2021-10-28 13:14:40|12577.9|12517.9|12582.5|12522.5|12582.5|12522.5|12577.9|12517.9|0
1635426890000|2021-10-28 13:14:50|12582.7|12522.7|12582.7|12522.7|12582.7|12522.7|12582.7|12522.7|0
1635426900000|2021-10-28 13:15:00|12582.9|12522.9|12582.9|12522.9|12582.9|12522.9|12580.4|12520.4|0
1635426910000|2021-10-28 13:15:10|12580.4|12520.4|12583.2|12523.2|12583.2|12523.2|12580.4|12520.4|1
1635426940000|2021-10-28 13:15:40|12583.4|12523.4|12583.4|12523.4|12583.4|12523.4|12583.4|12523.4|0
1635426960000|2021-10-28 13:16:00|12583.6|12523.6|12583.6|12523.6|12583.6|12523.6|12583.6|12523.6|0
1635427040000|2021-10-28 13:17:20|12591.1|12531.1|12591.1|12531.1|12591.1|12531.1|12591.1|12531.1|0
1635427230000|2021-10-28 13:20:30|12591.7|12531.7|12601.9|12541.9|12601.9|12541.9|12591.7|12531.7|3
1635427240000|2021-10-28 13:20:40|12606.5|12546.5|12606.5|12546.5|12606.5|12546.5|12606.5|12546.5|0
1635427270000|2021-10-28 13:21:10|12606.1|12546.1|12606.1|12546.1|12606.1|12546.1|12606.1|12546.1|0
1635427280000|2021-10-28 13:21:20|12603.6|12543.6|12603.6|12543.6|12603.6|12543.6|12603.6|12543.6|0
1635427300000|2021-10-28 13:21:40|12606.1|12546.1|12620.4|12560.4|12620.4|12560.4|12606.1|12546.1|2
1635427360000|2021-10-28 13:22:40|12620.6|12560.6|12620.6|12560.6|12620.6|12560.6|12620.6|12560.6|0
1635427380000|2021-10-28 13:23:00|12622.9|12562.9|12622.9|12562.9|12622.9|12562.9|12622.9|12562.9|0
1635427390000|2021-10-28 13:23:10|12627.7|12567.7|12630.4|12570.4|12630.4|12570.4|12627.7|12567.7|0
1635427420000|2021-10-28 13:23:40|12632.7|12572.7|12632.7|12572.7|12632.7|12572.7|12632.7|12572.7|0
1635427450000|2021-10-28 13:24:10|12637.5|12577.5|12642.3|12582.3|12642.3|12582.3|12637.5|12577.5|0
1635427470000|2021-10-28 13:24:30|12630.8|12570.8|12630.8|12570.8|12630.8|12570.8|12630.8|12570.8|0
1635427500000|2021-10-28 13:25:00|12635.4|12575.4|12635.4|12575.4|12635.4|12575.4|12635.4|12575.4|0
1635427540000|2021-10-28 13:25:40|12630.8|12570.8|12630.8|12570.8|12630.8|12570.8|12630.8|12570.8|0
1635427600000|2021-10-28 13:26:40|12633.1|12573.1|12633.1|12573.1|12633.1|12573.1|12633.1|12573.1|0
1635427650000|2021-10-28 13:27:30|12630.8|12570.8|12630.8|12570.8|12630.8|12570.8|12630.8|12570.8|0
1635427700000|2021-10-28 13:28:20|||||||||2
1635427720000|2021-10-28 13:28:40|12623.8|12563.8|12623.8|12563.8|12623.8|12563.8|12623.8|12563.8|0
1635427740000|2021-10-28 13:29:00|12621.5|12561.5|12621.5|12561.5|12621.5|12561.5|12621.5|12561.5|0
1635427760000|2021-10-28 13:29:20|12616.7|12556.7|12616.7|12556.7|12619.2|12559.2|12616.7|12556.7|0
1635427770000|2021-10-28 13:29:30|12619.2|12559.2|12619.2|12559.2|12619.2|12559.2|12616.5|12556.5|0
1635427780000|2021-10-28 13:29:40|12616.7|12556.7|12619.2|12559.2|12619.2|12559.2|12616.7|12556.7|0
1635427790000|2021-10-28 13:29:50|12619|12559|12614.6|12554.6|12621.3|12561.3|12614.4|12554.4|0
1635427800000|2021-10-28 13:30:00|12616.9|12556.9|12610|12550|12616.9|12556.9|12610|12550|0
1635427830000|2021-10-28 13:30:30|12614.6|12554.6|12614.6|12554.6|12614.6|12554.6|12614.6|12554.6|0
1635427840000|2021-10-28 13:30:40|12614.4|12554.4|12614.6|12554.6|12616.9|12556.9|12614.4|12554.4|0
1635427850000|2021-10-28 13:30:50|12612.1|12552.1|12614.6|12554.6|12614.6|12554.6|12612.1|12552.1|0
1635427860000|2021-10-28 13:31:00|12616.9|12556.9|12614.6|12554.6|12616.9|12556.9|12612.1|12552.1|0
1635427870000|2021-10-28 13:31:10|12612.1|12552.1|12614.6|12554.6|12616.9|12556.9|12610|12550|0
1635427890000|2021-10-28 13:31:30|12616.9|12556.9|12616.9|12556.9|12616.9|12556.9|12616.9|12556.9|0
1635427900000|2021-10-28 13:31:40|12609.8|12549.8|12614.6|12554.6|12614.6|12554.6|12609.8|12549.8|0
1635427910000|2021-10-28 13:31:50|12612.1|12552.1|12610|12550|12614.6|12554.6|12609.8|12549.8|0
1635427920000|2021-10-28 13:32:00|12616.9|12556.9|12610|12550|12616.9|12556.9|12609.8|12549.8|0
1635427930000|2021-10-28 13:32:10|12609.8|12549.8|12610|12550|12616.9|12556.9|12609.8|12549.8|0
1635427940000|2021-10-28 13:32:20|12612.1|12552.1|12614.6|12554.6|12614.6|12554.6|12609.8|12549.8|0
1635427950000|2021-10-28 13:32:30|12612.3|12552.3|12610|12550|12614.6|12554.6|12609.8|12549.8|0
1635427960000|2021-10-28 13:32:40|12616.9|12556.9|12616.9|12556.9|12616.9|12556.9|12616.9|12556.9|0
1635427970000|2021-10-28 13:32:50|12609.8|12549.8|12610|12550|12610|12550|12609.8|12549.8|0
1635427980000|2021-10-28 13:33:00|12619.2|12559.2|12635.8|12575.8|12635.8|12575.8|12615|12555|0
1635427990000|2021-10-28 13:33:10|12638.1|12578.1|12638.1|12578.1|12638.1|12578.1|12638.1|12578.1|0
1635428020000|2021-10-28 13:33:40|12635.8|12575.8|12635.8|12575.8|12635.8|12575.8|12635.8|12575.8|0
1635428040000|2021-10-28 13:34:00|12638.1|12578.1|12638.1|12578.1|12638.1|12578.1|12638.1|12578.1|0
1635428050000|2021-10-28 13:34:10|12635.8|12575.8|12638.1|12578.1|12638.1|12578.1|12635.8|12575.8|0
1635428070000|2021-10-28 13:34:30|12635.8|12575.8|12635.8|12575.8|12635.8|12575.8|12635.8|12575.8|0
1635428100000|2021-10-28 13:35:00|12638.1|12578.1|12633.1|12573.1|12638.1|12578.1|12626.2|12566.2|0
1635428110000|2021-10-28 13:35:10|12626.2|12566.2|12626.2|12566.2|12626.2|12566.2|12626.2|12566.2|0
1635428200000|2021-10-28 13:36:40|12605.2|12545.2|12597.7|12537.7|12616.7|12556.7|12597.7|12537.7|0
1635428260000|2021-10-28 13:37:40|12602.3|12542.3|12602.3|12542.3|12602.3|12542.3|12602.3|12542.3|0
1635428290000|2021-10-28 13:38:10|12600|12540|12600|12540|12600|12540|12600|12540|0
1635428310000|2021-10-28 13:38:30|12600.3|12540.3|12600.3|12540.3|12600.3|12540.3|12600.3|12540.3|0
1635428400000|2021-10-28 13:40:00|12600|12540|12565.1|12541.1|12600|12551.3|12565.1|12535.2|6
1635428410000|2021-10-28 13:40:10|12566|12542|12573.1|12513.1|12574.5|12542|12532.4|12508.4|15
1635428430000|2021-10-28 13:40:30|12575.5|12515.5|12575.5|12515.5|12575.5|12515.5|12575.5|12515.5|0
1635428590000|2021-10-28 13:43:10|12573|12513|12573|12513|12573|12513|12573|12513|0
1635428600000|2021-10-28 13:43:20|12573.1|12513.1|12575.5|12515.5|12575.5|12515.5|12573.1|12513.1|0
1635428660000|2021-10-28 13:44:20|12575.6|12515.6|12589.9|12529.9|12589.9|12529.9|12575.6|12515.6|2
1635428670000|2021-10-28 13:44:30|12590.6|12530.6|12590.6|12530.6|12590.6|12530.6|12590.6|12530.6|1
1635428690000|2021-10-28 13:44:50|12588.1|12528.1|12590.5|12530.5|12590.5|12530.5|12588.1|12528.1|1
1635428750000|2021-10-28 13:45:50|12590.1|12530.1|12590.1|12530.1|12590.1|12530.1|12590.1|12530.1|0
1635428760000|2021-10-28 13:46:00|12590.3|12530.3|12600.1|12540.1|12600.1|12540.1|12590.3|12530.3|0
1635428770000|2021-10-28 13:46:10|12599.9|12539.9|12592.6|12532.6|12599.9|12539.9|12592.6|12532.6|0
1635428870000|2021-10-28 13:47:50|12592.8|12532.8|12593|12533|12593|12533|12592.8|12532.8|0
1635428910000|2021-10-28 13:48:30|12593.2|12533.2|12590.8|12530.8|12593.2|12533.2|12590.7|12530.7|0
1635428940000|2021-10-28 13:49:00|12593.3|12533.3|12591|12531|12593.3|12533.3|12590.8|12530.8|0
1635428950000|2021-10-28 13:49:10|12593.2|12533.2|12591|12531|12593.2|12533.2|12591|12531|0
1635428970000|2021-10-28 13:49:30|12592|12532|12592|12532|12592|12532|12592|12532|0
1635428980000|2021-10-28 13:49:40|12605.8|12545.8|12605.8|12545.8|12605.8|12545.8|12605.8|12545.8|0
1635428990000|2021-10-28 13:49:50|12630.8|12570.8|12628.3|12568.3|12630.8|12570.8|12628.3|12568.3|0
1635429010000|2021-10-28 13:50:10|12625.8|12565.8|12625.9|12565.9|12625.9|12565.9|12625.8|12565.8|0
1635429020000|2021-10-28 13:50:20|12625.7|12565.7|12599.8|12539.8|12625.7|12565.7|12599.8|12539.8|0
1635429030000|2021-10-28 13:50:30|12600.2|12540.2|12602.3|12542.3|12604.8|12544.8|12599.8|12539.8|0
1635429040000|2021-10-28 13:50:40|12581.9|12557.9|12565.4|12541.4|12581.9|12557.9|12565.4|12541.4|2
1635429050000|2021-10-28 13:50:50|12581.3|12521.3|12578.5|12518.5|12595.5|12535.5|12570.9|12510.9|4
1635429060000|2021-10-28 13:51:00|12580.9|12520.9|12583|12523|12585.9|12525.9|12575.9|12515.9|0
1635429070000|2021-10-28 13:51:10|12580.5|12520.5|12575.9|12515.9|12583.2|12523.2|12575.9|12515.9|0
1635429080000|2021-10-28 13:51:20|12576|12516|12580.7|12520.7|12585.7|12525.7|12575.9|12515.9|0
1635429090000|2021-10-28 13:51:30|12575.9|12515.9|12580.7|12520.7|12583.2|12523.2|12575.9|12515.9|0
1635429100000|2021-10-28 13:51:40|12578.4|12518.4|12578.4|12518.4|12578.4|12518.4|12578.4|12518.4|0
1635429140000|2021-10-28 13:52:20|12578.5|12518.5|12578.5|12518.5|12578.5|12518.5|12578.5|12518.5|0
1635429150000|2021-10-28 13:52:30|12583.2|12523.2|12583.2|12523.2|12583.2|12523.2|12583.2|12523.2|0
1635429180000|2021-10-28 13:53:00|12580.7|12520.7|12580.7|12520.7|12580.7|12520.7|12580.7|12520.7|0
1635429320000|2021-10-28 13:55:20|12580.1|12520.1|12580.1|12520.1|12580.1|12520.1|12580.1|12520.1|0
1635429330000|2021-10-28 13:55:30|12579.9|12519.9|12579.9|12519.9|12579.9|12519.9|12579.9|12519.9|0
1635429340000|2021-10-28 13:55:40|12579.4|12519.4|12589.2|12529.2|12592.1|12532.1|12577.1|12517.1|0
1635429350000|2021-10-28 13:55:50|12587.1|12527.1|12589.4|12529.4|12591.9|12531.9|12581.9|12521.9|0
1635429360000|2021-10-28 13:56:00|12589.6|12529.6|12584.4|12524.4|12589.6|12529.6|12581.9|12521.9|0
1635429370000|2021-10-28 13:56:10|12579.4|12519.4|12584.2|12524.2|12584.4|12524.4|12579.4|12519.4|2
1635429380000|2021-10-28 13:56:20|12584|12524|12586.5|12526.5|12591.7|12531.7|12579.4|12519.4|0
1635429390000|2021-10-28 13:56:30|12584.2|12524.2|12591.5|12531.5|12591.5|12531.5|12581.7|12521.7|0
1635429400000|2021-10-28 13:56:40|12591.3|12531.3|12589|12529|12596.5|12536.5|12588.8|12528.8|0
1635429410000|2021-10-28 13:56:50|12589.4|12529.4|12591.5|12531.5|12596.5|12536.5|12584.2|12524.2|0
1635429420000|2021-10-28 13:57:00|12593.8|12533.8|12586.2|12526.2|12598.8|12538.8|12586.2|12526.2|1
1635429430000|2021-10-28 13:57:10|12588|12528|12592.5|12532.5|12597.8|12537.8|12583|12523|1
1635429440000|2021-10-28 13:57:20|12592.6|12532.6|12590.1|12530.1|12595.3|12535.3|12583|12523|0
1635429450000|2021-10-28 13:57:30|12587.6|12527.6|12595|12535|12600.1|12540.1|12585.3|12525.3|0
1635429460000|2021-10-28 13:57:40|12592.5|12532.5|12572.6|12512.6|12592.5|12532.5|12572.6|12512.6|5
1635429470000|2021-10-28 13:57:50|12573.2|12513.2|12572.6|12512.6|12582.6|12522.6|12570.1|12510.1|0
1635429480000|2021-10-28 13:58:00|12572.5|12512.5|12577.6|12517.6|12590.1|12530.1|12570.1|12510.1|0
1635429530000|2021-10-28 13:58:50|12577.5|12517.5|12575.1|12515.1|12577.5|12517.5|12575.1|12515.1|0
1635429610000|2021-10-28 14:00:10|12577.5|12517.5|12577.5|12517.5|12577.5|12517.5|12577.5|12517.5|0
1635429680000|2021-10-28 14:01:20|12577.3|12517.3|12572.6|12512.6|12577.3|12517.3|12567.6|12507.6|0
1635429700000|2021-10-28 14:01:40|12572.5|12512.5|12570.1|12510.1|12572.6|12512.6|12565.1|12505.1|0
1635429710000|2021-10-28 14:01:50|12569.8|12509.8|12565.1|12505.1|12570.1|12510.1|12565.1|12505.1|0
1635429730000|2021-10-28 14:02:10|12561.7|12501.7|12561.7|12501.7|12561.7|12501.7|12561.7|12501.7|0
1635429770000|2021-10-28 14:02:50|12559.2|12499.2|12561.7|12501.7|12561.7|12501.7|12559.2|12499.2|1
1635429780000|2021-10-28 14:03:00|12564.1|12504.1|12564.1|12504.1|12564.1|12504.1|12564.1|12504.1|0
1635429790000|2021-10-28 14:03:10|12564.2|12504.2|12566.6|12506.6|12566.6|12506.6|12564.2|12504.2|0
1635429800000|2021-10-28 14:03:20|12564.1|12504.1|12566.2|12506.2|12566.2|12506.2|12559.2|12499.2|3
1635429820000|2021-10-28 14:03:40|||||||||5
1635429990000|2021-10-28 14:06:30|12563.9|12503.9|12563.9|12503.9|12563.9|12503.9|12563.9|12503.9|0
1635430080000|2021-10-28 14:08:00|||||||||1
1635430130000|2021-10-28 14:08:50|12564.3|12504.3|12564.3|12504.3|12564.3|12504.3|12564.3|12504.3|0
1635430230000|2021-10-28 14:10:30|12543.4|12483.4|12543.4|12483.4|12543.4|12483.4|12543.4|12483.4|0
1635430270000|2021-10-28 14:11:10|12538.8|12478.8|12538.8|12478.8|12538.8|12478.8|12538.8|12478.8|0
1635430300000|2021-10-28 14:11:40|12538.6|12478.6|12536.3|12476.3|12538.6|12478.6|12536.3|12476.3|0
1635430390000|2021-10-28 14:13:10|12534|12474|12536.5|12476.5|12536.5|12476.5|12534|12474|1
1635430410000|2021-10-28 14:13:30|12538.8|12478.8|12538.8|12478.8|12538.8|12478.8|12538.8|12478.8|0
1635430470000|2021-10-28 14:14:30|||||||||1
1635430480000|2021-10-28 14:14:40|12548.1|12488.1|12548.1|12488.1|12548.1|12488.1|12548.1|12488.1|0
1635430510000|2021-10-28 14:15:10|12550.4|12490.4|12550.4|12490.4|12550.4|12490.4|12550.4|12490.4|0
1635430540000|2021-10-28 14:15:40|12552.7|12492.7|12552.7|12492.7|12552.7|12492.7|12552.7|12492.7|4
1635430570000|2021-10-28 14:16:10|12545.7|12485.7|12545.7|12485.7|12545.7|12485.7|12545.7|12485.7|0
1635430590000|2021-10-28 14:16:30|12543.4|12483.4|12540.9|12480.9|12543.4|12483.4|12540.9|12480.9|0
1635430600000|2021-10-28 14:16:40|12543.4|12483.4|12543.4|12483.4|12543.4|12483.4|12543.4|12483.4|0
1635430610000|2021-10-28 14:16:50|12547.7|12487.7|12547.7|12487.7|12547.7|12487.7|12547.7|12487.7|0
1635430620000|2021-10-28 14:17:00|12550|12490|12550|12490|12550|12490|12550|12490|0
1635430680000|2021-10-28 14:18:00|||||||||2
1635430720000|2021-10-28 14:18:40|12530|12506|12535|12475|12535|12506|12518.4|12475|4
1635430740000|2021-10-28 14:19:00|12537.3|12477.3|12527.2|12487.2|12537.3|12487.2|12527.2|12477.3|2
1635430750000|2021-10-28 14:19:10|12520|12480|12507|12483|12520|12487.8|12507|12480|0
1635430760000|2021-10-28 14:19:20|12506.8|12482.8|12502|12478|12506.8|12482.8|12502|12478|0
1635430770000|2021-10-28 14:19:30|12499|12475|12498.4|12474.4|12501.5|12477.5|12496.5|12472.5|4
1635430780000|2021-10-28 14:19:40|12498.2|12474.2|12492.9|12468.9|12498.2|12474.2|12492.9|12468.9|2
1635430790000|2021-10-28 14:19:50|12495|12471|12490.3|12450.3|12495|12471|12488.2|12448.2|7
1635430800000|2021-10-28 14:20:00|12490.1|12450.1|12473.2|12449.2|12490.1|12456|12473.2|12447.8|1
1635430810000|2021-10-28 14:20:10|12480.5|12440.5|12453.8|12429.8|12480.5|12440.5|12453.8|12421.6|3
1635430820000|2021-10-28 14:20:20|12449.3|12425.3|12449.3|12425.3|12449.3|12425.3|12449.3|12425.3|0
1635430830000|2021-10-28 14:20:30|12451.7|12427.7|12451.5|12427.5|12451.7|12427.7|12451.5|12427.5|1
1635430840000|2021-10-28 14:20:40|12459.8|12419.8|12459.8|12419.8|12459.8|12419.8|12459.8|12419.8|3
1635430850000|2021-10-28 14:20:50|||||||||1
1635430860000|2021-10-28 14:21:00|12459.7|12419.7|12459.8|12419.8|12459.8|12419.8|12459.7|12419.7|0
1635430870000|2021-10-28 14:21:10|12460|12420|12460|12420|12460|12420|12460|12420|0
1635430880000|2021-10-28 14:21:20|||||||||2
1635430950000|2021-10-28 14:22:30|12459.8|12419.8|12459.8|12419.8|12459.8|12419.8|12459.8|12419.8|2
1635430960000|2021-10-28 14:22:40|12471.1|12411.1|12492.3|12432.3|12492.3|12432.3|12471.1|12411.1|0
1635430990000|2021-10-28 14:23:10|12492.4|12432.4|12492.2|12432.2|12492.4|12432.4|12492.2|12432.2|2
1635431060000|2021-10-28 14:24:20|12492.4|12432.4|12492.4|12432.4|12492.4|12432.4|12492.4|12432.4|2
1635431080000|2021-10-28 14:24:40|12492.5|12432.5|12494.9|12434.9|12494.9|12434.9|12492.4|12432.4|0
1635431100000|2021-10-28 14:25:00|12497.2|12437.2|12497.2|12437.2|12497.2|12437.2|12497.2|12437.2|0
1635431170000|2021-10-28 14:26:10|12492.5|12432.5|12492.5|12432.5|12492.5|12432.5|12492.5|12432.5|0
1635431180000|2021-10-28 14:26:20|12490|12430|12489.9|12429.9|12490|12430|12489.9|12429.9|0
1635431190000|2021-10-28 14:26:30|12492.2|12432.2|12492.2|12432.2|12492.2|12432.2|12492.2|12432.2|0
1635431200000|2021-10-28 14:26:40|12489.9|12429.9|12489.9|12429.9|12489.9|12429.9|12489.9|12429.9|0
1635431220000|2021-10-28 14:27:00|12492.2|12432.2|12492.2|12432.2|12492.2|12432.2|12492.2|12432.2|0
1635431230000|2021-10-28 14:27:10|12489.9|12429.9|12489.9|12429.9|12489.9|12429.9|12489.9|12429.9|0
1635431250000|2021-10-28 14:27:30|12492.2|12432.2|12492.2|12432.2|12492.2|12432.2|12492.2|12432.2|0
1635431260000|2021-10-28 14:27:40|12492|12432|12492|12432|12492|12432|12492|12432|0
1635431280000|2021-10-28 14:28:00|12494.3|12434.3|12494.3|12434.3|12494.3|12434.3|12494.3|12434.3|0
1635431290000|2021-10-28 14:28:10|12494.5|12434.5|12494.5|12434.5|12494.5|12434.5|12494.5|12434.5|0
1635431300000|2021-10-28 14:28:20|12494.3|12434.3|12494.3|12434.3|12494.3|12434.3|12494.3|12434.3|0
1635431310000|2021-10-28 14:28:30|12494.5|12434.5|12494.5|12434.5|12494.5|12434.5|12494.5|12434.5|0
1635431390000|2021-10-28 14:29:50|||||||||1
1635431420000|2021-10-28 14:30:20|12494.9|12434.9|12494.7|12434.7|12494.9|12434.9|12494.7|12434.7|0
1635431460000|2021-10-28 14:31:00|||||||||1
1635431500000|2021-10-28 14:31:40|12487.7|12427.7|12485.4|12425.4|12489.9|12429.9|12485.2|12425.2|0
1635431510000|2021-10-28 14:31:50|12485.2|12425.2|12490.2|12430.2|12490.2|12430.2|12485.2|12425.2|0
1635431520000|2021-10-28 14:32:00|12494.9|12434.9|12494.9|12434.9|12494.9|12434.9|12494.9|12434.9|0
1635431530000|2021-10-28 14:32:10|||||||||1
1635431610000|2021-10-28 14:33:30|||||||||1
1635431680000|2021-10-28 14:34:40|||||||||1
1635431710000|2021-10-28 14:35:10|12485.8|12425.8|12488.1|12428.1|12488.1|12428.1|12485.8|12425.8|0
1635431730000|2021-10-28 14:35:30|12485.8|12425.8|12485.8|12425.8|12485.8|12425.8|12485.8|12425.8|0
1635431740000|2021-10-28 14:35:40|12499.9|12439.9|12494.9|12434.9|12499.9|12439.9|12494.9|12434.9|0
1635431880000|2021-10-28 14:38:00|12495.1|12435.1|12495.1|12435.1|12495.1|12435.1|12495.1|12435.1|0
1635431890000|2021-10-28 14:38:10|12495.3|12435.3|12495.3|12435.3|12495.3|12435.3|12495.3|12435.3|0
1635431930000|2021-10-28 14:38:50|12495.4|12435.4|12495.4|12435.4|12495.4|12435.4|12495.4|12435.4|0
1635431940000|2021-10-28 14:39:00|12488.5|12428.5|12486.5|12426.5|12488.5|12428.5|12486.5|12426.5|0
1635431950000|2021-10-28 14:39:10|12485.8|12425.8|12485.8|12425.8|12485.8|12425.8|12485.8|12425.8|0
1635431960000|2021-10-28 14:39:20|12486|12426|12486|12426|12486|12426|12486|12426|0
1635431970000|2021-10-28 14:39:30|12486.2|12426.2|12486.2|12426.2|12486.2|12426.2|12486.2|12426.2|0
1635432120000|2021-10-28 14:42:00|12471.7|12411.7|12471.7|12411.7|12471.7|12411.7|12469.2|12409.2|0
1635432130000|2021-10-28 14:42:10|12471.6|12411.6|12471.6|12411.6|12471.7|12411.7|12466.7|12406.7|0
1635432140000|2021-10-28 14:42:20|12469.4|12409.4|12471.9|12411.9|12471.9|12411.9|12469.2|12409.2|0
1635432150000|2021-10-28 14:42:30|12474.2|12414.2|12474.2|12414.2|12474.2|12414.2|12474.2|12414.2|0
1635432170000|2021-10-28 14:42:50|12471.7|12411.7|12471.7|12411.7|12471.7|12411.7|12466.7|12406.7|0
1635432180000|2021-10-28 14:43:00|12471.6|12411.6|12471.7|12411.7|12471.7|12411.7|12466.7|12406.7|0
1635432190000|2021-10-28 14:43:10|12469.2|12409.2|12480.6|12420.6|12481.7|12421.7|12459.4|12399.4|0
1635432210000|2021-10-28 14:43:30|12464.4|12404.4|12464.4|12404.4|12464.4|12404.4|12464.4|12404.4|0
1635432230000|2021-10-28 14:43:50|12461.9|12401.9|12461.9|12401.9|12464.4|12404.4|12461.9|12401.9|0
1635432240000|2021-10-28 14:44:00|12464.4|12404.4|12462.1|12402.1|12464.4|12404.4|12461.9|12401.9|0
1635432250000|2021-10-28 14:44:10|12461.9|12401.9|12462.1|12402.1|12464.4|12404.4|12461.9|12401.9|0
1635432260000|2021-10-28 14:44:20|12461.9|12401.9|12464.4|12404.4|12464.4|12404.4|12461.9|12401.9|0
1635432270000|2021-10-28 14:44:30|12461.9|12401.9|12462.1|12402.1|12464.4|12404.4|12461.9|12401.9|0
1635432280000|2021-10-28 14:44:40|12464.2|12404.2|12464.4|12404.4|12464.4|12404.4|12459.4|12399.4|0
1635432310000|2021-10-28 14:45:10|12466.9|12406.9|12469.2|12409.2|12469.2|12409.2|12466.9|12406.9|0
1635432350000|2021-10-28 14:45:50|12469.1|12409.1|12469.2|12409.2|12469.2|12409.2|12466.7|12406.7|0
1635432370000|2021-10-28 14:46:10|12469.4|12409.4|12471.7|12411.7|12471.7|12411.7|12469.4|12409.4|0
1635432400000|2021-10-28 14:46:40|12471.8|12411.8|12488.5|12428.5|12488.5|12428.5|12471.8|12411.8|0
1635432520000|2021-10-28 14:48:40|12493.2|12433.2|12493.2|12433.2|12493.2|12433.2|12493.2|12433.2|0
1635432550000|2021-10-28 14:49:10|12490.8|12430.8|12490.8|12430.8|12490.8|12430.8|12490.8|12430.8|0
1635432580000|2021-10-28 14:49:40|12486.2|12426.2|12486.2|12426.2|12486.2|12426.2|12486.2|12426.2|0
1635432650000|2021-10-28 14:50:50|12485.8|12425.8|12469.3|12409.3|12485.8|12425.8|12469.3|12409.3|0
1635432660000|2021-10-28 14:51:00|12476.8|12416.8|12476.8|12416.8|12476.8|12416.8|12476.8|12416.8|0
1635432720000|2021-10-28 14:52:00|12477.1|12417.1|12484.3|12424.3|12495.9|12435.9|12477.1|12417.1|0
1635432730000|2021-10-28 14:52:10|12486.4|12426.4|12481.6|12421.6|12486.4|12426.4|12481.6|12421.6|0
1635432740000|2021-10-28 14:52:20|12481.4|12421.4|12481.4|12421.4|12481.4|12421.4|12481.4|12421.4|1
1635432880000|2021-10-28 14:54:40|12481.8|12421.8|12484.1|12424.1|12484.1|12424.1|12481.8|12421.8|0
1635432990000|2021-10-28 14:56:30|12481.6|12421.6|12481.6|12421.6|12481.6|12421.6|12481.6|12421.6|0
1635433080000|2021-10-28 14:58:00|12484.1|12424.1|12484.1|12424.1|12484.1|12424.1|12484.1|12424.1|0
1635433090000|2021-10-28 14:58:10|12484.3|12424.3|12486.6|12426.6|12486.6|12426.6|12484.3|12424.3|0
1635433100000|2021-10-28 14:58:20|12486.4|12426.4|12483.9|12423.9|12486.4|12426.4|12483.9|12423.9|0
1635433110000|2021-10-28 14:58:30|12481.6|12421.6|12481.6|12421.6|12481.6|12421.6|12481.6|12421.6|0
1635433150000|2021-10-28 14:59:10|12479.1|12419.1|12464.3|12404.3|12479.1|12419.1|12464.3|12404.3|0
1635433260000|2021-10-28 15:01:00|12461.8|12401.8|12435.6|12375.6|12461.8|12401.8|12435.6|12375.6|0
1635433300000|2021-10-28 15:01:40|12442.5|12382.5|12442.5|12382.5|12442.5|12382.5|12442.5|12382.5|0
1635433310000|2021-10-28 15:01:50|||||||||1
1635433330000|2021-10-28 15:02:10|12437.7|12377.7|12440.2|12380.2|12440.2|12385.2|12425.2|12375.2|0
1635433340000|2021-10-28 15:02:20|12437.7|12377.7|12405.1|12381.1|12440.2|12385.2|12405.1|12373.1|0
1635433350000|2021-10-28 15:02:30|12402.8|12378.8|12402.6|12378.6|12402.8|12378.8|12402.6|12378.6|0
1635433360000|2021-10-28 15:02:40|12400.3|12376.3|12333.6|12273.6|12400.4|12376.3|12329|12269|3
1635433370000|2021-10-28 15:02:50|12331.5|12271.5|12324|12264|12331.5|12271.5|12324|12264|0
1635433380000|2021-10-28 15:03:00|12319.3|12259.3|12319.2|12259.2|12319.3|12259.3|12316.8|12256.8|0
1635433390000|2021-10-28 15:03:10|12314.3|12254.3|12314.3|12254.3|12314.5|12254.5|12314.3|12254.3|0
1635433400000|2021-10-28 15:03:20|12311.8|12251.8|12312|12252|12312|12252|12311.8|12251.8|1
1635433410000|2021-10-28 15:03:30|12314.3|12254.3|12314.3|12254.3|12314.3|12254.3|12314.3|12254.3|0
1635433470000|2021-10-28 15:04:30|12299.4|12239.4|12313.3|12253.3|12313.3|12253.3|12299.4|12239.4|0
1635433480000|2021-10-28 15:04:40|12299.4|12239.4|12296.9|12236.9|12299.4|12239.4|12296.9|12236.9|1
1635433490000|2021-10-28 15:04:50|12297|12237|12297|12237|12297|12237|12297|12237|0
1635433530000|2021-10-28 15:05:30|12296.9|12236.9|12294.5|12234.5|12297|12237|12294.5|12234.5|0
1635433550000|2021-10-28 15:05:50|12292|12232|12292|12232|12292|12232|12292|12232|2
1635433560000|2021-10-28 15:06:00|12289.7|12229.7|12289.7|12229.7|12289.7|12229.7|12289.7|12229.7|0
1635433580000|2021-10-28 15:06:20|12270.2|12246.2|12270.2|12246.2|12270.2|12246.2|12270.2|12246.2|5
1635433590000|2021-10-28 15:06:30|12279.1|12239.1|12290.6|12230.6|12290.6|12239.1|12279.1|12230.4|3
1635433600000|2021-10-28 15:06:40|12291.5|12231.5|12291.5|12231.5|12291.5|12231.5|12291.5|12231.5|0
1635433610000|2021-10-28 15:06:50|12290.8|12230.8|12290.9|12230.9|12290.9|12230.9|12290.8|12230.8|2
1635433620000|2021-10-28 15:07:00|12291.1|12231.1|12272.8|12248.8|12291.5|12248.8|12272.8|12230.9|0
1635433630000|2021-10-28 15:07:10|12290|12230|12280.2|12240.2|12290|12240.2|12280.2|12230|1
1635433640000|2021-10-28 15:07:20|12272.6|12248.6|12272.6|12248.6|12272.6|12248.6|12272.6|12248.6|1
1635433660000|2021-10-28 15:07:40|12289.9|12229.9|12289.9|12229.9|12289.9|12229.9|12289.9|12229.9|2
1635433670000|2021-10-28 15:07:50|12290|12230|12290|12230|12290|12230|12290|12230|0
1635433700000|2021-10-28 15:08:20|12290.2|12230.2|12292.4|12232.4|12292.5|12232.5|12290.2|12230.2|0
1635433710000|2021-10-28 15:08:30|12290|12230|12290|12230|12290|12230|12290|12230|0
1635433720000|2021-10-28 15:08:40|12280.2|12240.2|12280.2|12240.2|12280.2|12240.2|12280.2|12240.2|0
1635433730000|2021-10-28 15:08:50|12272.6|12248.6|12272.6|12248.6|12272.6|12248.6|12272.6|12248.6|0
1635433770000|2021-10-28 15:09:30|12289.7|12229.7|12289.7|12229.7|12289.7|12229.7|12289.7|12229.7|1
1635433790000|2021-10-28 15:09:50|12316.8|12256.8|12319.5|12259.5|12319.5|12259.5|12316.8|12256.8|0
1635433800000|2021-10-28 15:10:00|12314.9|12254.9|12307.7|12247.7|12315.2|12255.2|12307.7|12247.7|0
1635433850000|2021-10-28 15:10:50|12308.1|12248.1|12308.1|12248.1|12308.1|12248.1|12308.1|12248.1|0
1635433870000|2021-10-28 15:11:10|12305.6|12245.6|12305.6|12245.6|12305.6|12245.6|12305.6|12245.6|0
1635433900000|2021-10-28 15:11:40|12299.9|12239.9|12299.7|12239.7|12299.9|12239.9|12299.7|12239.7|3
1635433910000|2021-10-28 15:11:50|12302.2|12242.2|12302.4|12242.4|12302.4|12242.4|12302.2|12242.2|0
1635433920000|2021-10-28 15:12:00|12304.9|12244.9|12309.7|12249.7|12309.7|12249.7|12304.9|12244.9|0
1635433930000|2021-10-28 15:12:10|12309.9|12249.9|12309.9|12249.9|12309.9|12249.9|12309.9|12249.9|0
1635433940000|2021-10-28 15:12:20|12309.7|12249.7|12314.7|12254.7|12314.7|12254.7|12309.7|12249.7|3
1635433950000|2021-10-28 15:12:30|12313.8|12253.8|12314|12254|12314|12254|12313.8|12253.8|0
1635433960000|2021-10-28 15:12:40|12314.1|12254.1|12314.1|12254.1|12314.1|12254.1|12314.1|12254.1|1
1635433970000|2021-10-28 15:12:50|12314.3|12254.3|12304.5|12264.5|12314.3|12264.5|12304.5|12254.3|0
1635434010000|2021-10-28 15:13:30|12314|12254|12316.5|12256.5|12316.5|12256.5|12314|12254|2
1635434020000|2021-10-28 15:13:40|12316.6|12256.6|12316.6|12256.6|12316.6|12256.6|12316.6|12256.6|0
1635434030000|2021-10-28 15:13:50|12306.8|12266.8|12306.8|12266.8|12306.8|12266.8|12306.8|12266.8|0
1635434040000|2021-10-28 15:14:00|12307|12267|12307|12267|12307|12267|12307|12267|1
1635434060000|2021-10-28 15:14:20|12299.2|12275.2|12301.5|12277.5|12301.5|12277.5|12299.2|12275.2|0
1635434110000|2021-10-28 15:15:10|12301.7|12277.7|12304|12280|12304|12280|12301.7|12277.7|0
1635434120000|2021-10-28 15:15:20|12301.5|12277.5|12299|12275|12301.5|12277.5|12299|12275|0
1635434160000|2021-10-28 15:16:00|12301.5|12277.5|12301.7|12277.7|12301.7|12277.7|12301.5|12277.5|0
1635434170000|2021-10-28 15:16:10|12317|12277|12319.5|12279.5|12319.5|12279.5|12317|12277|1
1635434180000|2021-10-28 15:16:20|12316.5|12292.5|12316.5|12292.5|12316.5|12292.5|12316.5|12292.5|0
1635434190000|2021-10-28 15:16:30|12338.3|12278.3|12338.3|12278.3|12338.3|12278.3|12338.3|12278.3|1
1635434200000|2021-10-28 15:16:40|12367.9|12307.9|12361.2|12301.2|12367.9|12307.9|12360.8|12300.8|0
1635434210000|2021-10-28 15:16:50|12360.6|12300.6|12360.6|12300.6|12360.6|12300.6|12360.6|12300.6|0
1635434250000|2021-10-28 15:17:30|12360.8|12300.8|12360.6|12300.6|12360.8|12300.8|12360.6|12300.6|0
1635434260000|2021-10-28 15:17:40|12360.1|12300.1|12360.2|12300.2|12360.2|12300.2|12360.1|12300.1|1
1635434270000|2021-10-28 15:17:50|12362.7|12302.7|12357.9|12297.9|12362.7|12302.7|12357.7|12297.7|0
1635434280000|2021-10-28 15:18:00|12360.2|12300.2|12357.9|12297.9|12360.2|12300.2|12357.7|12297.7|0
1635434290000|2021-10-28 15:18:10|12360.2|12300.2|12360.2|12300.2|12360.2|12300.2|12360.2|12300.2|0
1635434310000|2021-10-28 15:18:30|12360.3|12300.3|12360.3|12300.3|12360.3|12300.3|12360.3|12300.3|0
1635434340000|2021-10-28 15:19:00|12360.4|12300.4|12360.8|12300.8|12360.8|12300.8|12360.4|12300.4|0
1635434350000|2021-10-28 15:19:10|12360.1|12300.1|12360.1|12300.1|12360.1|12300.1|12360.1|12300.1|1
1635434360000|2021-10-28 15:19:20|12359.9|12299.9|12359.9|12299.9|12359.9|12299.9|12359.9|12299.9|0
1635434370000|2021-10-28 15:19:30|12360.6|12300.6|12362.4|12302.4|12369.9|12309.9|12360.6|12300.6|0
1635434380000|2021-10-28 15:19:40|12362.8|12302.8|12364.7|12304.7|12364.9|12304.9|12362.8|12302.8|0
1635434390000|2021-10-28 15:19:50|12367.4|12307.4|12369.9|12309.9|12369.9|12309.9|12365.1|12305.1|0
1635434420000|2021-10-28 15:20:20|12374.9|12314.9|12374.9|12314.9|12374.9|12314.9|12372.4|12312.4|0
1635434490000|2021-10-28 15:21:30|12374.7|12314.7|12372.4|12312.4|12374.7|12314.7|12372.4|12312.4|0
1635434510000|2021-10-28 15:21:50|12372.2|12312.2|12369.9|12309.9|12372.2|12312.2|12369.9|12309.9|0
1635434530000|2021-10-28 15:22:10|12367.4|12307.4|12367.9|12307.9|12367.9|12307.9|12367.4|12307.4|1
1635434540000|2021-10-28 15:22:20|12365.4|12305.4|12365.6|12305.6|12365.6|12305.6|12365.4|12305.4|0
1635434550000|2021-10-28 15:22:30|12367.9|12307.9|12372.9|12312.9|12372.9|12312.9|12367.9|12307.9|0
1635434620000|2021-10-28 15:23:40|12373.1|12313.1|12373.3|12313.3|12373.3|12313.3|12373.1|12313.1|1
1635434710000|2021-10-28 15:25:10|12373.5|12313.5|12374.6|12314.6|12374.6|12314.6|12373.5|12313.5|1
1635434800000|2021-10-28 15:26:40|12373.9|12313.9|12373.9|12313.9|12373.9|12313.9|12373.9|12313.9|1
1635434810000|2021-10-28 15:26:50|12374|12314|12374|12314|12374|12314|12374|12314|0
1635434870000|2021-10-28 15:27:50|12374.2|12314.2|12376.5|12316.5|12376.5|12316.5|12374.2|12314.2|0
1635434880000|2021-10-28 15:28:00|||||||||1
1635434890000|2021-10-28 15:28:10|12377.1|12317.1|12377.1|12317.1|12377.1|12317.1|12377.1|12317.1|0
1635434900000|2021-10-28 15:28:20|12377.5|12317.5|12377.5|12317.5|12377.5|12317.5|12377.5|12317.5|0
1635434930000|2021-10-28 15:28:50|12367.5|12307.5|12365|12305|12367.5|12307.5|12365|12305|0
1635434940000|2021-10-28 15:29:00|12364.8|12304.8|12362.5|12302.5|12364.8|12304.8|12362.5|12302.5|0
1635434970000|2021-10-28 15:29:30|12360|12300|12358.9|12298.9|12360|12300|12358.9|12298.9|1
1635435010000|2021-10-28 15:30:10|12358.5|12298.5|12353.9|12293.9|12358.5|12298.5|12353.9|12293.9|0
1635435150000|2021-10-28 15:32:30|12341.4|12281.4|12321.4|12261.4|12341.4|12281.4|12321.2|12261.2|0
1635435160000|2021-10-28 15:32:40|12321.2|12261.2|12318.9|12258.9|12321.2|12261.2|12318.9|12258.9|0
1635435210000|2021-10-28 15:33:30|12319.1|12259.1|12321.4|12261.4|12321.4|12261.4|12319.1|12259.1|0
1635435300000|2021-10-28 15:35:00|12336.4|12276.4|12343.9|12283.9|12343.9|12283.9|12336.4|12276.4|0
1635435310000|2021-10-28 15:35:10|12346.4|12286.4|12346.6|12286.6|12346.6|12286.6|12346.4|12286.4|0
1635435330000|2021-10-28 15:35:30|12348.9|12288.9|12348.9|12288.9|12348.9|12288.9|12348.9|12288.9|0
1635435380000|2021-10-28 15:36:20|12348.7|12288.7|12346.6|12286.6|12348.7|12288.7|12346.4|12286.4|0
1635435390000|2021-10-28 15:36:30|12348.9|12288.9|12348.9|12288.9|12348.9|12288.9|12348.9|12288.9|0
1635435410000|2021-10-28 15:36:50|12346.4|12286.4|12351.6|12291.6|12353.7|12293.7|12346.4|12286.4|0
1635435420000|2021-10-28 15:37:00|12353.9|12293.9|12358.9|12298.9|12358.9|12298.9|12346.4|12286.4|0
1635435430000|2021-10-28 15:37:10|12358.7|12298.7|12361.4|12301.4|12361.4|12301.4|12351.4|12291.4|0
1635435440000|2021-10-28 15:37:20|12361.2|12301.2|12361.4|12301.4|12361.4|12301.4|12351.6|12291.6|0
1635435450000|2021-10-28 15:37:30|12361.6|12301.6|12359.1|12299.1|12363.9|12303.9|12353.9|12293.9|0
1635435460000|2021-10-28 15:37:40|12361.4|12301.4|12364.1|12304.1|12364.1|12304.1|12351.4|12291.4|0
1635435470000|2021-10-28 15:37:50|12363.9|12303.9|12361.4|12301.4|12363.9|12303.9|12351.4|12291.4|0
1635435480000|2021-10-28 15:38:00|12361.2|12301.2|12361.4|12301.4|12361.4|12301.4|12353.7|12293.7|0
1635435500000|2021-10-28 15:38:20|12361|12301|12361.4|12301.4|12361.4|12301.4|12353.7|12293.7|0
1635435530000|2021-10-28 15:38:50|12361.6|12301.6|12363.9|12303.9|12363.9|12303.9|12361.6|12301.6|0
1635435690000|2021-10-28 15:41:30|12364.1|12304.1|12366.4|12306.4|12366.4|12306.4|12364.1|12304.1|0
1635435760000|2021-10-28 15:42:40|12362.3|12302.3|12362.3|12302.3|12362.3|12302.3|12362.3|12302.3|0
1635435770000|2021-10-28 15:42:50|12343.6|12319.6|12343.6|12319.6|12343.6|12319.6|12343.6|12319.6|0
1635435780000|2021-10-28 15:43:00|12334.3|12310.3|12350.8|12290.8|12350.8|12310.3|12334.3|12290.5|0
1635435900000|2021-10-28 15:45:00|12355.3|12295.3|12352.8|12292.8|12355.3|12295.3|12352.8|12292.8|0
1635435910000|2021-10-28 15:45:10|12348.2|12288.2|12348.2|12288.2|12348.2|12288.2|12348.2|12288.2|0
1635435990000|2021-10-28 15:46:30|12348.3|12288.3|12348.3|12288.3|12348.3|12288.3|12348.3|12288.3|0
1635436020000|2021-10-28 15:47:00|12350.8|12290.8|12338.7|12278.7|12350.8|12290.8|12338.7|12278.7|0
1635436030000|2021-10-28 15:47:10|12338.9|12278.9|12338.9|12278.9|12338.9|12278.9|12338.9|12278.9|0
1635436040000|2021-10-28 15:47:20|12339.1|12279.1|12339.1|12279.1|12339.1|12279.1|12339.1|12279.1|0
1635436050000|2021-10-28 15:47:30|12338.9|12278.9|12338.9|12278.9|12338.9|12278.9|12338.9|12278.9|0
1635436060000|2021-10-28 15:47:40|12339.1|12279.1|12339.1|12279.1|12339.1|12279.1|12339.1|12279.1|0
1635436070000|2021-10-28 15:47:50|12341.6|12281.6|12341.7|12281.7|12341.7|12281.7|12341.6|12281.6|0
1635436080000|2021-10-28 15:48:00|12344.1|12284.1|12344.1|12284.1|12344.1|12284.1|12344.1|12284.1|0
1635436180000|2021-10-28 15:49:40|12341.6|12281.6|12341.6|12281.6|12341.6|12281.6|12341.6|12281.6|0
1635436190000|2021-10-28 15:49:50|12341.8|12281.8|12344.1|12284.1|12344.1|12284.1|12341.8|12281.8|0
1635436220000|2021-10-28 15:50:20|12309.6|12285.6|12301.8|12277.8|12319.6|12285.6|12301.8|12259.6|2
1635436230000|2021-10-28 15:50:30|12302.1|12278.1|12309.8|12269.8|12309.8|12278.1|12302.1|12269.8|0
1635436240000|2021-10-28 15:50:40|12309.9|12269.9|12309.9|12269.9|12309.9|12269.9|12309.9|12269.9|0
1635436290000|2021-10-28 15:51:30|12310|12270|12310|12270|12310|12270|12310|12270|2
1635436340000|2021-10-28 15:52:20|12321.9|12261.9|12321.9|12261.9|12321.9|12261.9|12321.9|12261.9|1
1635436350000|2021-10-28 15:52:30|12322.1|12262.1|12322.1|12262.1|12322.1|12262.1|12322.1|12262.1|0
1635436370000|2021-10-28 15:52:50|12322.5|12262.5|12322.5|12262.5|12322.5|12262.5|12322.5|12262.5|0
1635436390000|2021-10-28 15:53:10|12323.2|12263.2|12346|12286|12346.4|12286.4|12323.2|12263.2|0
1635436400000|2021-10-28 15:53:20|12346.6|12286.6|12346.6|12286.6|12346.6|12286.6|12346.6|12286.6|0
1635436410000|2021-10-28 15:53:30|12346|12286|12346|12286|12346|12286|12346|12286|0
1635436420000|2021-10-28 15:53:40|12348.4|12288.4|12348.4|12288.4|12348.4|12288.4|12348.4|12288.4|0
1635436450000|2021-10-28 15:54:10|12343.7|12283.7|12343.7|12283.7|12343.7|12283.7|12343.7|12283.7|0
1635436460000|2021-10-28 15:54:20|12343.2|12283.2|12339.1|12279.1|12343.2|12283.2|12339.1|12279.1|0
1635436470000|2021-10-28 15:54:30|12346|12286|12346|12286|12346|12286|12346|12286|0
1635436620000|2021-10-28 15:57:00|12346.1|12286.1|12346.1|12286.1|12346.1|12286.1|12346.1|12286.1|0
1635436630000|2021-10-28 15:57:10|12334.8|12294.8|12334.8|12294.8|12334.8|12294.8|12334.8|12294.8|0
1635436690000|2021-10-28 15:58:10|12331.8|12307.8|12331.8|12307.8|12331.8|12307.8|12331.8|12307.8|0
1635436770000|2021-10-28 15:59:30|12327.2|12303.2|12344.1|12284.1|12344.1|12303.2|12327.2|12284.1|1
1635436780000|2021-10-28 15:59:40|12337.1|12277.1|12337.1|12277.1|12337.1|12277.1|12337.1|12277.1|0
1635436830000|2021-10-28 16:00:30|12338.4|12278.4|12336.9|12276.9|12338.4|12278.4|12336.9|12276.9|0
1635436900000|2021-10-28 16:01:40|12306.8|12246.8|12306.8|12246.8|12306.8|12246.8|12306.8|12246.8|0
1635436920000|2021-10-28 16:02:00|12311.4|12251.4|12332.7|12272.7|12332.7|12272.7|12311.4|12251.4|0
1635436930000|2021-10-28 16:02:10|12330.3|12270.3|12330.3|12270.3|12330.3|12270.3|12330.3|12270.3|0
1635436980000|2021-10-28 16:03:00|12330|12270|12323|12263|12330|12270|12323|12263|0
1635436990000|2021-10-28 16:03:10|12318.4|12258.4|12318.4|12258.4|12318.4|12258.4|12318.4|12258.4|0
1635437050000|2021-10-28 16:04:10|12320.7|12260.7|12320.7|12260.7|12320.7|12260.7|12320.7|12260.7|0
1635437130000|2021-10-28 16:05:30|12323|12263|12323|12263|12323|12263|12323|12263|0
1635437390000|2021-10-28 16:09:50|12323.4|12263.4|12312.5|12272.5|12323.4|12272.5|12312.5|12263.4|0
1635437490000|2021-10-28 16:11:30|12323.4|12263.4|12323.4|12263.4|12323.4|12263.4|12323.4|12263.4|0
1635437500000|2021-10-28 16:11:40|12323.1|12263.1|12323.1|12263.1|12323.1|12263.1|12323.1|12263.1|0
1635437510000|2021-10-28 16:11:50|12313.6|12273.6|12325.4|12265.4|12325.4|12273.6|12313.6|12265.4|0
1635437520000|2021-10-28 16:12:00|12323.1|12263.1|12312.5|12272.5|12323.4|12272.5|12312.5|12263.1|0
1635437560000|2021-10-28 16:12:40|12323.4|12263.4|12323.2|12263.2|12323.4|12263.4|12323.2|12263.2|1
1635437660000|2021-10-28 16:14:20|12320.7|12260.7|12320.7|12260.7|12320.7|12260.7|12320.7|12260.7|0
1635437730000|2021-10-28 16:15:30|12321.8|12261.8|12321.8|12261.8|12321.8|12261.8|12321.8|12261.8|0
1635437810000|2021-10-28 16:16:50|12322|12262|12324.3|12264.3|12324.3|12264.3|12322|12262|0
1635437930000|2021-10-28 16:18:50|12324.2|12264.2|12321.8|12261.8|12324.2|12264.2|12321.8|12261.8|0
1635437970000|2021-10-28 16:19:30|12319.5|12259.5|12319.5|12259.5|12319.5|12259.5|12319.5|12259.5|0
1635438000000|2021-10-28 16:20:00|12321.8|12261.8|12321.8|12261.8|12321.8|12261.8|12321.8|12261.8|0
1635438010000|2021-10-28 16:20:10|12312.4|12252.4|12321.8|12261.8|12321.8|12261.8|12310.1|12250.1|0
1635438190000|2021-10-28 16:23:10|12317.2|12257.2|12317.2|12257.2|12317.2|12257.2|12317.2|12257.2|0
1635438250000|2021-10-28 16:24:10|12314.9|12254.9|12302.6|12242.6|12317.2|12257.2|12302.6|12242.6|0
1635438270000|2021-10-28 16:24:30|12297.9|12237.9|12297.9|12237.9|12297.9|12237.9|12297.9|12237.9|0
1635438390000|2021-10-28 16:26:30|12295.6|12235.6|12295.6|12235.6|12295.6|12235.6|12295.6|12235.6|0
1635438490000|2021-10-28 16:28:10|12295.4|12235.4|12303.3|12243.3|12317.2|12257.2|12290.6|12230.6|0
1635438510000|2021-10-28 16:28:30|12310.3|12250.3|12310.3|12250.3|12310.3|12250.3|12310.3|12250.3|0
1635438530000|2021-10-28 16:28:50|12269.4|12245.4|12269.4|12245.4|12269.4|12245.4|12269.4|12245.4|5
1635438550000|2021-10-28 16:29:10|12267.1|12243.1|12267.1|12243.1|12267.1|12243.1|12267.1|12243.1|2
1635438560000|2021-10-28 16:29:20|12282.2|12222.2|12282.2|12222.2|12282.2|12222.2|12282.2|12222.2|0
1635438580000|2021-10-28 16:29:40|12262.4|12238.4|12262.4|12238.4|12262.4|12238.4|12262.4|12238.4|0
1635438610000|2021-10-28 16:30:10|12264.8|12240.8|12264.8|12240.8|12264.8|12240.8|12264.8|12240.8|0
1635438640000|2021-10-28 16:30:40|12267.1|12243.1|12297.2|12237.2|12297.2|12243.1|12267.1|12234.7|6
1635438650000|2021-10-28 16:30:50|12297.1|12237.1|12297.1|12237.1|12297.1|12237.1|12297.1|12237.1|0
1635438660000|2021-10-28 16:31:00|12298.3|12238.3|12319.6|12259.6|12322.1|12262.1|12298.3|12238.3|0
1635438670000|2021-10-28 16:31:10|12317.1|12257.1|12316.9|12256.9|12317.1|12257.1|12316.9|12256.9|0
1635438760000|2021-10-28 16:32:40|12317.1|12257.1|12319.4|12259.4|12319.4|12259.4|12317.1|12257.1|0
1635438770000|2021-10-28 16:32:50|12319.6|12259.6|12321.9|12261.9|12321.9|12261.9|12319.6|12259.6|0
1635438780000|2021-10-28 16:33:00|12324.4|12264.4|12316.9|12256.9|12326.9|12266.9|12316.9|12256.9|0
1635438880000|2021-10-28 16:34:40|12307.6|12247.6|12307.6|12247.6|12307.6|12247.6|12307.6|12247.6|0
1635438930000|2021-10-28 16:35:30|12312.2|12252.2|12312.2|12252.2|12312.2|12252.2|12312.2|12252.2|0
1635439050000|2021-10-28 16:37:30|12307.6|12247.6|12307.6|12247.6|12307.6|12247.6|12307.6|12247.6|0
1635439150000|2021-10-28 16:39:10|12297.6|12237.6|12297.6|12237.6|12297.6|12237.6|12297.6|12237.6|0
1635439160000|2021-10-28 16:39:20|12290.1|12230.1|12290.1|12230.1|12290.1|12230.1|12290.1|12230.1|0
1635439170000|2021-10-28 16:39:30|12290.5|12230.5|12290.5|12230.5|12290.5|12230.5|12290.5|12230.5|0
1635439220000|2021-10-28 16:40:20|12303|12243|12305.3|12245.3|12305.3|12245.3|12290.5|12230.5|0
1635439230000|2021-10-28 16:40:30|12303|12243|12302.4|12242.4|12305.3|12245.3|12297.8|12237.8|0
1635439240000|2021-10-28 16:40:40|12295.5|12235.5|12295.5|12235.5|12295.5|12235.5|12295.5|12235.5|0
1635439260000|2021-10-28 16:41:00|12297.8|12237.8|12297.8|12237.8|12297.8|12237.8|12297.8|12237.8|0
1635439380000|2021-10-28 16:43:00|12297.6|12237.6|12297.6|12237.6|12297.6|12237.6|12297.6|12237.6|0
1635439470000|2021-10-28 16:44:30|12293|12233|12293|12233|12293|12233|12293|12233|0
1635439480000|2021-10-28 16:44:40|12290.5|12230.5|12288|12228|12294.9|12234.9|12288|12228|0
1635439510000|2021-10-28 16:45:10|12285.5|12225.5|12283.2|12223.2|12287.8|12227.8|12283.2|12223.2|0
1635439680000|2021-10-28 16:48:00|12268.5|12208.5|12256.6|12196.6|12268.5|12208.5|12256.6|12196.6|0
1635439780000|2021-10-28 16:49:40|12255|12195|12255|12195|12255|12195|12255|12195|3
1635439830000|2021-10-28 16:50:30|12245.1|12185.1|12245.1|12185.1|12245.1|12185.1|12245.1|12185.1|0
1635439840000|2021-10-28 16:50:40|12245|12185|12242.6|12182.6|12245|12185|12242.6|12182.6|0
1635439860000|2021-10-28 16:51:00|12240.3|12180.3|12240.3|12180.3|12240.3|12180.3|12240.3|12180.3|0
1635439920000|2021-10-28 16:52:00|12242.6|12182.6|12242.6|12182.6|12242.6|12182.6|12242.6|12182.6|0
1635439950000|2021-10-28 16:52:30|12242.7|12182.7|12242.7|12182.7|12242.7|12182.7|12242.7|12182.7|0
1635440050000|2021-10-28 16:54:10|12240.3|12180.3|12240.3|12180.3|12240.3|12180.3|12240.3|12180.3|0
1635440100000|2021-10-28 16:55:00|12245.2|12185.2|12240.3|12180.3|12245.2|12185.2|12240.3|12180.3|0
1635440400000|2021-10-28 17:00:00|12240.4|12180.4|12240.4|12180.4|12240.4|12180.4|12240.4|12180.4|0
1635440460000|2021-10-28 17:01:00|12245.2|12185.2|12245.2|12185.2|12245.2|12185.2|12245.2|12185.2|0
1635440500000|2021-10-28 17:01:40|12240.4|12180.4|12240.4|12180.4|12240.4|12180.4|12240.4|12180.4|0
1635440660000|2021-10-28 17:04:20|12237.9|12177.9|12237.9|12177.9|12237.9|12177.9|12237.9|12177.9|0
1635440670000|2021-10-28 17:04:30|12235.2|12175.2|12235.2|12175.2|12235.2|12175.2|12235.2|12175.2|0
1635441050000|2021-10-28 17:10:50|12236.3|12176.3|12254.8|12194.8|12254.8|12194.8|12236.3|12176.3|0
1635441060000|2021-10-28 17:11:00|||||||||1
1635441160000|2021-10-28 17:12:40|12254.9|12194.9|12254.9|12194.9|12254.9|12194.9|12254.9|12194.9|0
1635441210000|2021-10-28 17:13:30|||||||||2
1635441410000|2021-10-28 17:16:50|12255|12195|12254.9|12194.9|12255|12195|12254.9|12194.9|1
1635441420000|2021-10-28 17:17:00|12254.2|12194.2|12255|12195|12255.2|12195.2|12254.2|12194.2|0
1635441470000|2021-10-28 17:17:50|12255.2|12195.2|12252.7|12192.7|12255.2|12195.2|12252.7|12192.7|0
1635441800000|2021-10-28 17:23:20|12262.7|12202.7|12262.7|12202.7|12262.7|12202.7|12262.7|12202.7|0
1635441810000|2021-10-28 17:23:30|12260.2|12200.2|12260.4|12200.4|12260.4|12200.4|12255.4|12195.4|0
1635441820000|2021-10-28 17:23:40|12262.7|12202.7|12262.4|12202.4|12262.7|12202.7|12262.4|12202.4|0
1635441830000|2021-10-28 17:23:50|12262|12202|12262|12202|12262|12202|12262|12202|0
1635441850000|2021-10-28 17:24:10|12263.3|12203.3|12277|12217|12277.2|12217.2|12263.3|12203.3|0
1635441910000|2021-10-28 17:25:10|12276.9|12216.9|12276.7|12216.7|12276.9|12216.9|12276.7|12216.7|0
1635441920000|2021-10-28 17:25:20|12277|12217|12289|12229|12289.2|12229.2|12277|12217|0
1635441930000|2021-10-28 17:25:30|12288.8|12228.8|12288.8|12228.8|12288.8|12228.8|12288.8|12228.8|0
1635441950000|2021-10-28 17:25:50|12289|12229|12288.5|12228.5|12289|12229|12288.5|12228.5|1
1635441960000|2021-10-28 17:26:00|12288.8|12228.8|12306.9|12246.9|12309.2|12249.2|12288.8|12228.8|0
1635441970000|2021-10-28 17:26:10|12309.2|12249.2|12309.2|12249.2|12309.2|12249.2|12309.2|12249.2|0
1635441980000|2021-10-28 17:26:20|12311.7|12251.7|12311.7|12251.7|12311.7|12251.7|12311.7|12251.7|0
1635442000000|2021-10-28 17:26:40|12311.9|12251.9|12319|12259|12319|12259|12311.9|12251.9|0
1635442040000|2021-10-28 17:27:20|12321.5|12261.5|12324|12264|12324|12264|12319.2|12259.2|0
1635442110000|2021-10-28 17:28:30|12324.2|12264.2|12326.5|12266.5|12326.5|12266.5|12324.2|12264.2|0
1635442120000|2021-10-28 17:28:40|12326.7|12266.7|12326.7|12266.7|12326.7|12266.7|12326.5|12266.5|0
1635442140000|2021-10-28 17:29:00|12329|12269|12350.4|12290.4|12350.4|12290.4|12329|12269|0
1635442150000|2021-10-28 17:29:10|12350.6|12290.6|12356.5|12296.5|12373.8|12313.8|12350.6|12290.6|0
1635442160000|2021-10-28 17:29:20|12351.7|12291.7|12361.2|12301.2|12383.5|12323.5|12351.7|12291.7|0
1635442170000|2021-10-28 17:29:30|12354.2|12294.2|12359.4|12299.4|12359.4|12299.4|12351.7|12291.7|0
1635442180000|2021-10-28 17:29:40|12357.2|12297.2|12371.2|12311.2|12371.7|12311.7|12357.2|12297.2|0
1635442190000|2021-10-28 17:29:50|12371.7|12311.7|12354.2|12294.2|12378.7|12318.7|12354.2|12294.2|0
1635442200000|2021-10-28 17:30:00|12351.9|12291.9|12351.7|12291.7|12351.9|12291.9|12346.9|12286.9|0
1635442210000|2021-10-28 17:30:10|12348.8|12288.8|12349.4|12289.4|12349.4|12289.4|12341.9|12281.9|0
1635442220000|2021-10-28 17:30:20|12336.9|12276.9|12341.9|12281.9|12341.9|12281.9|12336.9|12276.9|0
1635442230000|2021-10-28 17:30:30|12342|12282|12344.4|12284.4|12344.4|12284.4|12342|12282|0
1635442260000|2021-10-28 17:31:00|12344.2|12284.2|12334.7|12274.7|12344.4|12284.4|12334.5|12274.5|1
1635442270000|2021-10-28 17:31:10|12336.5|12276.5|12332|12272|12337|12277|12332|12272|0
1635442290000|2021-10-28 17:31:30|12331.9|12271.9|12332|12272|12332|12272|12331.9|12271.9|0
1635442300000|2021-10-28 17:31:40|12332.2|12272.2|12341.5|12281.5|12341.5|12281.5|12332|12272|0
1635442310000|2021-10-28 17:31:50|12334|12274|12324.7|12264.7|12334|12274|12324.7|12264.7|0
1635442390000|2021-10-28 17:33:10|12327.1|12267.1|12327.1|12267.1|12327.1|12267.1|12327.1|12267.1|0
1635442430000|2021-10-28 17:33:50|12337.1|12277.1|12342.1|12282.1|12342.1|12282.1|12337.1|12277.1|0
1635442450000|2021-10-28 17:34:10|12342.2|12282.2|12344.6|12284.6|12344.6|12284.6|12342.2|12282.2|0
1635442480000|2021-10-28 17:34:40|12346.9|12286.9|12346.9|12286.9|12346.9|12286.9|12346.9|12286.9|0
1635442520000|2021-10-28 17:35:20|12346.3|12286.3|12336.7|12276.7|12348.7|12288.7|12336.7|12276.7|0
1635442530000|2021-10-28 17:35:30|12332.1|12272.1|12341.9|12281.9|12342.1|12282.1|12332.1|12272.1|0
1635442540000|2021-10-28 17:35:40|12339.6|12279.6|12342.1|12282.1|12342.1|12282.1|12339.6|12279.6|0
1635442740000|2021-10-28 17:39:00|12332.1|12272.1|12332.1|12272.1|12332.1|12272.1|12332.1|12272.1|0
1635442830000|2021-10-28 17:40:30|12333.1|12273.1|12349.6|12289.6|12349.6|12289.6|12333.1|12273.1|0
1635442860000|2021-10-28 17:41:00|12348.9|12288.9|12339.6|12279.6|12348.9|12288.9|12339.6|12279.6|0
1635442890000|2021-10-28 17:41:30|12349.6|12289.6|12349.6|12289.6|12349.6|12289.6|12349.6|12289.6|0
1635442980000|2021-10-28 17:43:00|12347.3|12287.3|12347.3|12287.3|12347.3|12287.3|12347.3|12287.3|0
1635443000000|2021-10-28 17:43:20|12344.8|12284.8|12344.8|12284.8|12344.8|12284.8|12344.8|12284.8|0
1635443070000|2021-10-28 17:44:30|12344.6|12284.6|12344.8|12284.8|12344.8|12284.8|12342.3|12282.3|0
1635443100000|2021-10-28 17:45:00|12342.3|12282.3|12344.8|12284.8|12344.8|12284.8|12342.3|12282.3|0
1635443110000|2021-10-28 17:45:10|12347.1|12287.1|12347.1|12287.1|12347.1|12287.1|12347.1|12287.1|0
1635443130000|2021-10-28 17:45:30|12346|12286|12346|12286|12346|12286|12346|12286|0
1635443380000|2021-10-28 17:49:40|12346.7|12286.7|12346.7|12286.7|12346.7|12286.7|12346.7|12286.7|1
1635443390000|2021-10-28 17:49:50|12347.5|12287.5|12347.3|12287.3|12347.5|12287.5|12347.3|12287.3|0
1635443430000|2021-10-28 17:50:30|12349.8|12289.8|12347.3|12287.3|12349.8|12289.8|12347.3|12287.3|0
1635443480000|2021-10-28 17:51:20|12347.5|12287.5|12347.3|12287.3|12347.5|12287.5|12347.3|12287.3|0
1635443500000|2021-10-28 17:51:40|12347.5|12287.5|12347.3|12287.3|12349.8|12289.8|12347.3|12287.3|0
1635443580000|2021-10-28 17:53:00|12347.5|12287.5|12347.5|12287.5|12347.5|12287.5|12347.5|12287.5|0
1635443590000|2021-10-28 17:53:10|12349.8|12289.8|12349.8|12289.8|12349.8|12289.8|12349.8|12289.8|0
1635443600000|2021-10-28 17:53:20|12347.3|12287.3|12349.8|12289.8|12349.8|12289.8|12347.3|12287.3|0
1635443640000|2021-10-28 17:54:00|12349.1|12289.1|12354.1|12294.1|12354.1|12294.1|12346.6|12286.6|0
1635443650000|2021-10-28 17:54:10|12346.6|12286.6|12359.4|12299.4|12359.4|12299.4|12346.6|12286.6|0
1635443660000|2021-10-28 17:54:20|12351.9|12291.9|12351.9|12291.9|12351.9|12291.9|12351.9|12291.9|0
1635443670000|2021-10-28 17:54:30|12351.8|12291.8|12351.8|12291.8|12351.8|12291.8|12351.8|12291.8|0
1635443680000|2021-10-28 17:54:40|12351.6|12291.6|12366.8|12306.8|12366.8|12306.8|12349.3|12289.3|0
1635443690000|2021-10-28 17:54:50|12364.3|12304.3|12359.3|12299.3|12364.3|12304.3|12359.3|12299.3|0
1635443710000|2021-10-28 17:55:10|12359.8|12299.8|12359.8|12299.8|12359.8|12299.8|12359.8|12299.8|0
1635443730000|2021-10-28 17:55:30|12366.8|12306.8|12366.8|12306.8|12366.8|12306.8|12366.8|12306.8|0
1635443740000|2021-10-28 17:55:40|12369.3|12309.3|12366.8|12306.8|12369.3|12309.3|12366.8|12306.8|0
1635443750000|2021-10-28 17:55:50|12369.3|12309.3|12369.3|12309.3|12369.3|12309.3|12369.3|12309.3|0
1635443800000|2021-10-28 17:56:40|12370|12310|12369.8|12309.8|12370|12310|12369.8|12309.8|0
1635443820000|2021-10-28 17:57:00|12368.9|12308.9|12368.9|12308.9|12368.9|12308.9|12368.9|12308.9|0
1635443830000|2021-10-28 17:57:10|12357.7|12297.7|12362.3|12302.3|12362.3|12302.3|12357.7|12297.7|0
1635443850000|2021-10-28 17:57:30|12362.1|12302.1|12359.8|12299.8|12362.1|12302.1|12359.8|12299.8|0
1635443860000|2021-10-28 17:57:40|12360|12300|12359.6|12299.6|12360|12300|12359.3|12299.3|0
1635443870000|2021-10-28 17:57:50|12359.8|12299.8|12359.8|12299.8|12359.8|12299.8|12359.8|12299.8|0
1635443910000|2021-10-28 17:58:30|12359.5|12299.5|12359.3|12299.3|12359.5|12299.5|12359.3|12299.3|0
1635443930000|2021-10-28 17:58:50|12358.9|12298.9|12354.3|12294.3|12358.9|12298.9|12354.3|12294.3|0
1635443940000|2021-10-28 17:59:00|12354.1|12294.1|12351.8|12291.8|12354.1|12294.1|12351.8|12291.8|0
1635443950000|2021-10-28 17:59:10|12322.5|12262.5|12322.5|12262.5|12322.5|12262.5|12322.5|12262.5|0
1635443960000|2021-10-28 17:59:20|12322.3|12262.3|12320|12260|12322.3|12262.3|12320|12260|0
1635443970000|2021-10-28 17:59:30|12293.4|12233.4|12293.4|12233.4|12293.4|12233.4|12293.4|12233.4|0
1635443980000|2021-10-28 17:59:40|12290.9|12230.9|12282.8|12222.8|12290.9|12230.9|12240.4|12183.9|4
1635443990000|2021-10-28 17:59:50|12282.1|12222.1|12281.8|12221.8|12282.1|12222.1|12281.8|12221.8|0
1635508800000|2021-10-29 12:00:00|12367.8|12307.8|12365.3|12305.3|12367.8|12307.8|12360.7|12300.7|0
1635508810000|2021-10-29 12:00:10|12365.4|12305.4|12362.8|12302.8|12367.8|12307.8|12362.8|12302.8|0
1635508820000|2021-10-29 12:00:20|12362.6|12302.6|12360.3|12300.3|12362.6|12302.6|12357.8|12297.8|0
1635508840000|2021-10-29 12:00:40|12350.9|12290.9|12347.5|12287.5|12350.9|12290.9|12345|12285|0
1635508860000|2021-10-29 12:01:00|12353.8|12293.8|12353.8|12293.8|12353.8|12293.8|12353.8|12293.8|1
1635508870000|2021-10-29 12:01:10|12351|12291|12348.7|12288.7|12351|12291|12346|12286|10
1635508880000|2021-10-29 12:01:20|12348.8|12288.8|12361.3|12301.3|12361.3|12301.3|12348.8|12288.8|0
1635508890000|2021-10-29 12:01:30|12361.5|12301.5|12354|12294|12361.5|12301.5|12351.5|12291.5|0
1635508900000|2021-10-29 12:01:40|12353.8|12293.8|12353.8|12293.8|12353.8|12293.8|12353.4|12293.4|0
1635508920000|2021-10-29 12:02:00|12353.4|12293.4|12359.4|12299.4|12359.4|12299.4|12353.4|12293.4|0
1635508930000|2021-10-29 12:02:10|12361.3|12301.3|12361.3|12301.3|12362|12302|12361.3|12301.3|0
1635508940000|2021-10-29 12:02:20|12361.5|12301.5|12361.5|12301.5|12361.5|12301.5|12361.5|12301.5|0
1635508950000|2021-10-29 12:02:30|12361.6|12301.6|12361.6|12301.6|12361.6|12301.6|12361.6|12301.6|0
1635508960000|2021-10-29 12:02:40|12356.6|12296.6|12361.6|12301.6|12361.6|12301.6|12356.6|12296.6|0
1635508970000|2021-10-29 12:02:50|12361.5|12301.5|12361.5|12301.5|12361.5|12301.5|12361.5|12301.5|0
1635508980000|2021-10-29 12:03:00|12359|12299|12361.5|12301.5|12361.5|12301.5|12359|12299|0
1635508990000|2021-10-29 12:03:10|12356.3|12296.3|12361.2|12301.2|12361.2|12301.2|12356.3|12296.3|2
1635509000000|2021-10-29 12:03:20|12360.7|12300.7|12360.7|12300.7|12360.7|12300.7|12355.9|12295.9|0
1635509040000|2021-10-29 12:04:00|12360.4|12300.4|12358.1|12298.1|12360.4|12300.4|12358.1|12298.1|0
1635509050000|2021-10-29 12:04:10|12358.4|12298.4|12360.7|12300.7|12360.7|12300.7|12358.4|12298.4|0
1635509200000|2021-10-29 12:06:40|12353.5|12293.5|12348.8|12288.8|12353.5|12293.5|12346.3|12286.3|10
1635509320000|2021-10-29 12:08:40|12346.3|12286.3|12356.3|12296.3|12358.8|12298.8|12346.3|12286.3|0
1635509400000|2021-10-29 12:10:00|12358.8|12298.8|12358.7|12298.7|12358.8|12298.8|12356.3|12296.3|0
1635509410000|2021-10-29 12:10:10|12358.8|12298.8|12358.7|12298.7|12358.8|12298.8|12356.3|12296.3|0
1635509420000|2021-10-29 12:10:20|12358.8|12298.8|12358.8|12298.8|12358.8|12298.8|12356.3|12296.3|0
1635509430000|2021-10-29 12:10:30|12356.5|12296.5|12356.5|12296.5|12358.8|12298.8|12356.3|12296.3|0
1635509440000|2021-10-29 12:10:40|12356.3|12296.3|12356.5|12296.5|12358.8|12298.8|12356.3|12296.3|0
1635509450000|2021-10-29 12:10:50|12356.3|12296.3|12358.7|12298.7|12358.8|12298.8|12356.3|12296.3|0
1635509460000|2021-10-29 12:11:00|12356.5|12296.5|12356.5|12296.5|12358.8|12298.8|12356.3|12296.3|0
1635509470000|2021-10-29 12:11:10|12358.7|12298.7|12358.8|12298.8|12358.8|12298.8|12356.3|12296.3|0
1635509480000|2021-10-29 12:11:20|12356.3|12296.3|12381.9|12321.9|12381.9|12321.9|12356.3|12296.3|0
1635509490000|2021-10-29 12:11:30|12363.1|12303.1|12362.5|12302.5|12363.1|12303.1|12362.5|12302.5|1
1635509500000|2021-10-29 12:11:40|12360.3|12300.3|12365.2|12305.2|12367.5|12307.5|12360|12300|0
1635509510000|2021-10-29 12:11:50|12364.9|12304.9|12365.2|12305.2|12365.2|12305.2|12364.9|12304.9|0
1635509520000|2021-10-29 12:12:00|12367.5|12307.5|12368|12308|12368|12308|12367.5|12307.5|0
1635509540000|2021-10-29 12:12:20|12367.8|12307.8|12363|12303|12368|12308|12360.8|12300.8|0
1635509550000|2021-10-29 12:12:30|12365.5|12305.5|12368|12308|12368|12308|12360.3|12300.3|0
1635509620000|2021-10-29 12:13:40|12367.8|12307.8|12368|12308|12368|12308|12363|12303|0
1635509630000|2021-10-29 12:13:50|12367.7|12307.7|12360.5|12300.5|12368|12308|12355.5|12295.5|0
1635509640000|2021-10-29 12:14:00|12363|12303|12358.1|12298.1|12363|12303|12353|12293|0
1635509650000|2021-10-29 12:14:10|12360.5|12300.5|12360.5|12300.5|12360.5|12300.5|12360.5|12300.5|0
1635509660000|2021-10-29 12:14:20|12359.7|12299.7|12353|12293|12359.7|12299.7|12348|12288|0
1635509700000|2021-10-29 12:15:00|12352.7|12292.7|12350.6|12290.6|12352.7|12292.7|12348|12288|0
1635509710000|2021-10-29 12:15:10|12353|12293|12351.2|12291.2|12353|12293|12351.2|12291.2|0
1635509720000|2021-10-29 12:15:20|12346.4|12286.4|12346.4|12286.4|12346.4|12286.4|12346.4|12286.4|1
1635509740000|2021-10-29 12:15:40|12346.1|12286.1|12341.4|12281.4|12346.1|12286.1|12341.4|12281.4|1
1635509760000|2021-10-29 12:16:00|12332|12272|12332|12272|12332|12272|12332|12272|0
1635509770000|2021-10-29 12:16:10|||||||||1
1635509800000|2021-10-29 12:16:40|12339|12279|12332.6|12272.6|12339|12279|12332.6|12272.6|4
1635509890000|2021-10-29 12:18:10|12327.9|12267.9|12327.9|12267.9|12327.9|12267.9|12327.9|12267.9|0
1635509900000|2021-10-29 12:18:20|12327.3|12267.3|12327.3|12267.3|12327.3|12267.3|12327.3|12267.3|1
1635509930000|2021-10-29 12:18:50|12327|12267|12319.6|12259.6|12327|12267|12317.1|12257.1|1
1635509940000|2021-10-29 12:19:00|12314.8|12254.8|12312.4|12252.4|12314.8|12254.8|12307.9|12247.9|1
1635509950000|2021-10-29 12:19:10|12310.2|12250.2|12307.7|12247.7|12310.2|12250.2|12307.7|12247.7|0
1635509990000|2021-10-29 12:19:50|12305.4|12245.4|12305.4|12245.4|12305.4|12245.4|12305.4|12245.4|1
1635510000000|2021-10-29 12:20:00|12307.7|12247.7|12305.2|12245.2|12307.7|12247.7|12305.2|12245.2|2
1635510010000|2021-10-29 12:20:10|12297.7|12237.7|12297.7|12237.7|12297.7|12237.7|12297.7|12237.7|3
1635510020000|2021-10-29 12:20:20|12295.2|12235.2|12285.2|12225.2|12295.2|12235.2|12285.2|12225.2|2
1635510030000|2021-10-29 12:20:30|12282.9|12222.9|12282.9|12222.9|12282.9|12222.9|12282.9|12222.9|0
1635510040000|2021-10-29 12:20:40|12268.6|12208.6|12268.8|12208.8|12268.8|12208.8|12266.4|12206.4|0
1635510110000|2021-10-29 12:21:50|12268.3|12208.3|12255.8|12195.8|12268.3|12208.3|12255.8|12195.8|3
1635510120000|2021-10-29 12:22:00|12253.5|12193.5|12253.3|12193.3|12253.5|12193.5|12253.3|12193.3|2
1635510130000|2021-10-29 12:22:10|||||||||2
1635510140000|2021-10-29 12:22:20|||||||||2
1635510210000|2021-10-29 12:23:30|12250.8|12190.8|12250.8|12190.8|12250.8|12190.8|12250.8|12190.8|5
1635510220000|2021-10-29 12:23:40|12248.3|12188.3|12245.8|12185.8|12248.3|12188.3|12245.7|12185.7|3
1635510270000|2021-10-29 12:24:30|12241.1|12181.1|12240.8|12180.8|12241.1|12181.1|12238.3|12178.3|2
1635510280000|2021-10-29 12:24:40|12240.7|12180.7|12240.5|12180.5|12240.7|12180.7|12240.5|12180.5|0
1635510290000|2021-10-29 12:24:50|12240.4|12180.4|12230.5|12170.5|12240.5|12180.5|12230.5|12170.5|2
1635510300000|2021-10-29 12:25:00|12233|12173|12235.5|12175.5|12235.5|12175.5|12233|12173|0
1635510320000|2021-10-29 12:25:20|||||||||2
1635510330000|2021-10-29 12:25:30|12236.6|12176.6|12268|12208|12270.5|12210.5|12236.6|12176.6|2
1635510340000|2021-10-29 12:25:40|12255.4|12195.4|12240.8|12180.8|12255.4|12195.4|12240.4|12180.4|12
1635510360000|2021-10-29 12:26:00|12241.1|12181.1|12241|12181|12241.1|12181.1|12241|12181|0
1635510380000|2021-10-29 12:26:20|||||||||16
1635510440000|2021-10-29 12:27:20|12240.7|12180.7|12236|12176|12240.7|12180.7|12236|12176|0
1635510460000|2021-10-29 12:27:40|||||||||31
1635510480000|2021-10-29 12:28:00|12236.1|12176.1|12236.1|12176.1|12236.1|12176.1|12236.1|12176.1|0
1635510500000|2021-10-29 12:28:20|12233.6|12173.6|12228.6|12168.6|12233.6|12173.6|12228.6|12168.6|0
1635510550000|2021-10-29 12:29:10|12229.8|12169.8|12229.8|12169.8|12229.8|12169.8|12229.8|12169.8|0
1635510580000|2021-10-29 12:29:40|12232.3|12172.3|12229.8|12169.8|12232.3|12172.3|12229.8|12169.8|0
1635510660000|2021-10-29 12:31:00|12232.3|12172.3|12232.3|12172.3|12232.3|12172.3|12232.3|12172.3|0
1635510690000|2021-10-29 12:31:30|12232.4|12172.4|12239.8|12179.8|12239.8|12179.8|12232.4|12172.4|0
1635510720000|2021-10-29 12:32:00|12244.8|12184.8|12244.8|12184.8|12244.8|12184.8|12244.8|12184.8|0
1635510750000|2021-10-29 12:32:30|12245.1|12185.1|12249.8|12189.8|12249.8|12189.8|12245.1|12185.1|0
1635510770000|2021-10-29 12:32:50|12254.8|12194.8|12254.8|12194.8|12254.8|12194.8|12254.8|12194.8|0
1635510940000|2021-10-29 12:35:40|12255.2|12195.2|12262.3|12202.3|12262.3|12202.3|12255.2|12195.2|0
1635510970000|2021-10-29 12:36:10|12262.5|12202.5|12264.8|12204.8|12264.8|12204.8|12262.5|12202.5|0
1635511090000|2021-10-29 12:38:10|12265|12205|12265|12205|12265|12205|12265|12205|0
1635511200000|2021-10-29 12:40:00|12272.5|12212.5|12272.5|12212.5|12272.5|12212.5|12272.5|12212.5|0
1635511210000|2021-10-29 12:40:10|12272.3|12212.3|12267.5|12207.5|12272.3|12212.3|12267.5|12207.5|0
1635511460000|2021-10-29 12:44:20|12260|12200|12260|12200|12260|12200|12260|12200|0
1635511500000|2021-10-29 12:45:00|12257.5|12197.5|12267.5|12207.5|12267.5|12207.5|12250|12190|0
1635511960000|2021-10-29 12:52:40|12270|12210|12250|12190|12270|12210|12250|12190|0
1635512030000|2021-10-29 12:53:50|12246.4|12186.4|12246.4|12186.4|12246.4|12186.4|12246.4|12186.4|6
1635512040000|2021-10-29 12:54:00|12247|12187|12247|12187|12247.1|12187.1|12247|12187|0
1635512260000|2021-10-29 12:57:40|12247.3|12187.3|12247|12187|12252|12192|12242.1|12182.1|0
1635512270000|2021-10-29 12:57:50|12247.1|12187.1|12249.5|12189.5|12249.5|12189.5|12247.1|12187.1|0
1635512290000|2021-10-29 12:58:10|12244.5|12184.5|12244.5|12184.5|12249.4|12189.4|12239.5|12179.5|0
1635512330000|2021-10-29 12:58:50|12247|12187|12247|12187|12249.5|12189.5|12242|12182|0
1635512350000|2021-10-29 12:59:10|12247.1|12187.1|12247|12187|12249.4|12189.4|12239.5|12179.5|0
1635512360000|2021-10-29 12:59:20|12247.1|12187.1|12249.5|12189.5|12249.5|12189.5|12247.1|12187.1|0
1635512380000|2021-10-29 12:59:40|12239.5|12179.5|12247|12187|12247|12187|12237.4|12177.4|0
1635512410000|2021-10-29 13:00:10|12249.5|12189.5|12264.5|12204.5|12267|12207|12249.5|12189.5|0
1635512420000|2021-10-29 13:00:20|12264.7|12204.7|12274.5|12214.5|12274.5|12214.5|12262|12202|0
1635512450000|2021-10-29 13:00:50|12277.4|12217.4|12277.4|12217.4|12277.4|12217.4|12277.4|12217.4|24
1635512520000|2021-10-29 13:02:00|12269.9|12209.9|12274.7|12214.7|12274.7|12214.7|12269.9|12209.9|0
1635512530000|2021-10-29 13:02:10|12272.4|12212.4|12268.2|12208.2|12272.4|12212.4|12268.2|12208.2|1
1635512550000|2021-10-29 13:02:30|12268.9|12208.9|12268.9|12208.9|12268.9|12208.9|12268.9|12208.9|0
1635512590000|2021-10-29 13:03:10|12268.8|12208.8|12261.4|12201.4|12268.8|12208.8|12261.4|12201.4|0
1635512640000|2021-10-29 13:04:00|12261.6|12201.6|12263.9|12203.9|12263.9|12203.9|12261.6|12201.6|0
1635512720000|2021-10-29 13:05:20|||||||||5
1635512740000|2021-10-29 13:05:40|12264|12204|12264|12204|12264|12204|12264|12204|0
1635512780000|2021-10-29 13:06:20|||||||||7
1635512880000|2021-10-29 13:08:00|12263.8|12203.8|12256.3|12196.3|12263.8|12203.8|12256.3|12196.3|0
1635512890000|2021-10-29 13:08:10|12253.8|12193.8|12254|12194|12256.5|12196.5|12251.6|12191.6|0
1635512990000|2021-10-29 13:09:50|12253.4|12193.4|12246.6|12186.6|12253.4|12193.4|12244.1|12184.1|0
1635513000000|2021-10-29 13:10:00|12249|12189|12249|12189|12249|12189|12249|12189|0
1635513010000|2021-10-29 13:10:10|12261.5|12201.5|12259|12199|12261.5|12201.5|12256.5|12196.5|0
1635513020000|2021-10-29 13:10:20|12264|12204|12256.5|12196.5|12264|12204|12256.5|12196.5|0
1635513190000|2021-10-29 13:13:10|12256.3|12196.3|12254|12194|12256.3|12196.3|12254|12194|0
1635513200000|2021-10-29 13:13:20|12254.1|12194.1|12259|12199|12259|12199|12254.1|12194.1|0
1635513250000|2021-10-29 13:14:10|12258.3|12198.3|12258.3|12198.3|12258.3|12198.3|12258.3|12198.3|0
1635513320000|2021-10-29 13:15:20|12275.8|12215.8|12275.8|12215.8|12275.8|12215.8|12275.8|12215.8|0
1635513400000|2021-10-29 13:16:40|12276.2|12216.2|12283.4|12223.4|12283.4|12223.4|12276.2|12216.2|0
1635513410000|2021-10-29 13:16:50|12285.6|12225.6|12280.8|12220.8|12285.6|12225.6|12280.8|12220.8|0
1635513460000|2021-10-29 13:17:40|12278.3|12218.3|12278.3|12218.3|12278.3|12218.3|12278.3|12218.3|0
1635513520000|2021-10-29 13:18:40|12278.1|12218.1|12275.8|12215.8|12278.1|12218.1|12275.8|12215.8|0
1635513560000|2021-10-29 13:19:20|12275.6|12215.6|12273.3|12213.3|12275.6|12215.6|12273.3|12213.3|0
1635513620000|2021-10-29 13:20:20|12275.8|12215.8|12275.8|12215.8|12275.8|12215.8|12275.8|12215.8|0
1635513700000|2021-10-29 13:21:40|12275.7|12215.7|12273.2|12213.2|12275.7|12215.7|12273.2|12213.2|0
1635513720000|2021-10-29 13:22:00|12270.8|12210.8|12270.8|12210.8|12270.8|12210.8|12270.8|12210.8|0
1635513810000|2021-10-29 13:23:30|12273.3|12213.3|12273.3|12213.3|12273.3|12213.3|12273.3|12213.3|0
1635513820000|2021-10-29 13:23:40|12270.8|12210.8|12270.8|12210.8|12270.8|12210.8|12270.8|12210.8|0
1635513860000|2021-10-29 13:24:20|12270.9|12210.9|12273.3|12213.3|12273.3|12213.3|12270.9|12210.9|0
1635513980000|2021-10-29 13:26:20|12270.8|12210.8|12268.3|12208.3|12270.8|12210.8|12268.3|12208.3|0
1635514080000|2021-10-29 13:28:00|12258.2|12218.2|12258.2|12218.2|12258.2|12218.2|12258.2|12218.2|0
1635514090000|2021-10-29 13:28:10|12255.8|12215.8|12255.8|12215.8|12255.8|12215.8|12255.8|12215.8|0
1635514170000|2021-10-29 13:29:30|12253.3|12213.3|12253.3|12213.3|12253.3|12213.3|12253.3|12213.3|0
1635514260000|2021-10-29 13:31:00|||||||||1
1635514470000|2021-10-29 13:34:30|12255.8|12215.8|12255.8|12215.8|12255.8|12215.8|12255.8|12215.8|0
1635514570000|2021-10-29 13:36:10|12266.1|12206.1|12271|12211|12271|12211|12266.1|12206.1|0
1635514590000|2021-10-29 13:36:30|12273.4|12213.4|12273.4|12213.4|12273.4|12213.4|12273.4|12213.4|0
1635514600000|2021-10-29 13:36:40|||||||||1
1635514650000|2021-10-29 13:37:30|12274.1|12214.1|12274.1|12214.1|12274.1|12214.1|12274.1|12214.1|1
1635514920000|2021-10-29 13:42:00|12271.6|12211.6|12271.4|12211.4|12271.6|12211.6|12271.4|12211.4|0
1635514930000|2021-10-29 13:42:10|12269.2|12209.2|12269.1|12209.1|12271.6|12211.6|12269.1|12209.1|0
1635515130000|2021-10-29 13:45:30|12269.2|12209.2|12271.6|12211.6|12271.6|12211.6|12269.2|12209.2|0
1635515180000|2021-10-29 13:46:20|12271.5|12211.5|12269.1|12209.1|12271.5|12211.5|12269.1|12209.1|0
1635515250000|2021-10-29 13:47:30|12266.6|12206.6|12266.7|12206.7|12266.7|12206.7|12266.6|12206.6|0
1635515260000|2021-10-29 13:47:40|12269.1|12209.1|12269.1|12209.1|12269.1|12209.1|12269.1|12209.1|0
1635515380000|2021-10-29 13:49:40|12269|12209|12266.6|12206.6|12269|12209|12266.6|12206.6|0
1635515470000|2021-10-29 13:51:10|12266.5|12206.5|12264.1|12204.1|12266.5|12206.5|12264.1|12204.1|0
1635515670000|2021-10-29 13:54:30|12269.1|12209.1|12269.1|12209.1|12269.1|12209.1|12269.1|12209.1|0
1635515950000|2021-10-29 13:59:10|12269.2|12209.2|12269.2|12209.2|12269.2|12209.2|12269.2|12209.2|0
1635516040000|2021-10-29 14:00:40|12269|12209|12266.7|12206.7|12269|12209|12261.9|12201.9|0
1635516080000|2021-10-29 14:01:20|12269.2|12209.2|12269.2|12209.2|12269.2|12209.2|12269.2|12209.2|0
1635516150000|2021-10-29 14:02:30|12269.6|12209.6|12276.7|12216.7|12276.7|12216.7|12269.6|12209.6|0
1635516220000|2021-10-29 14:03:40|12277.4|12217.4|12291.7|12231.7|12291.7|12231.7|12277.4|12217.4|1
1635516270000|2021-10-29 14:04:30|12289.2|12229.2|12288.9|12228.9|12289.2|12229.2|12288.9|12228.9|0
1635516280000|2021-10-29 14:04:40|12284.2|12224.2|12284.2|12224.2|12284.2|12224.2|12284.2|12224.2|0
1635516320000|2021-10-29 14:05:20|12284|12224|12279.3|12219.3|12286.7|12226.7|12276.7|12216.7|0
1635516330000|2021-10-29 14:05:30|12281.7|12221.7|12276.8|12216.8|12281.7|12221.7|12264.2|12204.2|0
1635516340000|2021-10-29 14:05:40|12279|12219|12276.7|12216.7|12279.2|12219.2|12276.7|12216.7|0
1635516350000|2021-10-29 14:05:50|12276.8|12216.8|12276.8|12216.8|12279.2|12219.2|12276.7|12216.7|0
1635516360000|2021-10-29 14:06:00|12279|12219|12276.7|12216.7|12279.2|12219.2|12274|12214|0
1635516380000|2021-10-29 14:06:20|12276|12216|12274.3|12214.3|12276.7|12216.7|12274.2|12214.2|0
1635516390000|2021-10-29 14:06:30|12276.7|12216.7|12276.7|12216.7|12276.7|12216.7|12276.7|12216.7|0
1635516410000|2021-10-29 14:06:50|||||||||1
1635516420000|2021-10-29 14:07:00|12276.5|12216.5|12271.4|12211.4|12276.5|12216.5|12269|12209|0
1635516430000|2021-10-29 14:07:10|12269.2|12209.2|12271.5|12211.5|12271.5|12211.5|12269|12209|0
1635516440000|2021-10-29 14:07:20|12271.4|12211.4|12269|12209|12271.4|12211.4|12269|12209|0
1635516520000|2021-10-29 14:08:40|12269.3|12209.3|12269|12209|12274|12214|12269|12209|0
1635516560000|2021-10-29 14:09:20|12269.2|12209.2|12271.5|12211.5|12271.5|12211.5|12269.2|12209.2|0
1635516630000|2021-10-29 14:10:30|12271.6|12211.6|12271.6|12211.6|12271.6|12211.6|12271.6|12211.6|0
1635516950000|2021-10-29 14:15:50|12264.4|12204.4|12264.4|12204.4|12264.4|12204.4|12264.4|12204.4|0
1635517000000|2021-10-29 14:16:40|12264.2|12204.2|12264.2|12204.2|12266.7|12206.7|12264.2|12204.2|0
1635517010000|2021-10-29 14:16:50|12269.1|12209.1|12269.1|12209.1|12269.1|12209.1|12269.1|12209.1|0
1635517030000|2021-10-29 14:17:10|12268.8|12208.8|12268.8|12208.8|12268.8|12208.8|12268.8|12208.8|0
1635517180000|2021-10-29 14:19:40|12269.1|12209.1|12276.2|12216.2|12276.2|12216.2|12269.1|12209.1|0
1635517200000|2021-10-29 14:20:00|12273.4|12233.4|12275.9|12215.9|12280.9|12233.4|12273.4|12215.9|0
1635517210000|2021-10-29 14:20:10|12278.4|12218.4|12275.9|12215.9|12278.4|12218.4|12275.9|12215.9|0
1635517220000|2021-10-29 14:20:20|12276|12216|12280.9|12220.9|12280.9|12220.9|12276|12216|0
1635517250000|2021-10-29 14:20:50|12280.7|12220.7|12278.4|12218.4|12280.7|12220.7|12278.4|12218.4|0
1635517260000|2021-10-29 14:21:00|12276|12216|12273.5|12213.5|12276|12216|12273.5|12213.5|0
1635517270000|2021-10-29 14:21:10|12273.7|12213.7|12278.4|12218.4|12278.4|12218.4|12273.7|12213.7|0
1635517390000|2021-10-29 14:23:10|12273.4|12233.4|12273.4|12233.4|12273.4|12233.4|12273.4|12233.4|0
1635517430000|2021-10-29 14:23:50|12283.1|12223.1|12283.1|12223.1|12283.1|12223.1|12283.1|12223.1|0
1635517440000|2021-10-29 14:24:00|12276|12216|12276|12216|12276|12216|12276|12216|0
1635517540000|2021-10-29 14:25:40|12278.4|12218.4|12278.4|12218.4|12278.4|12218.4|12278.4|12218.4|0
1635517620000|2021-10-29 14:27:00|12273.7|12213.7|12278.4|12218.4|12280.9|12220.9|12273.7|12213.7|0
1635517630000|2021-10-29 14:27:10|12276|12216|12278.4|12218.4|12278.4|12218.4|12276|12216|0
1635517690000|2021-10-29 14:28:10|12276.1|12216.1|12276.1|12216.1|12276.1|12216.1|12276.1|12216.1|0
1635517790000|2021-10-29 14:29:50|12266.5|12226.5|12273.6|12233.6|12273.6|12233.6|12266.5|12226.5|0
1635517850000|2021-10-29 14:30:50|12283|12223|12283|12223|12283|12223|12283|12223|0
1635517860000|2021-10-29 14:31:00|12273.6|12213.6|12273.6|12213.6|12273.6|12213.6|12273.6|12213.6|0
1635518020000|2021-10-29 14:33:40|12273.4|12213.4|12273.4|12213.4|12273.4|12213.4|12273.4|12213.4|0
1635518030000|2021-10-29 14:33:50|12273.3|12213.3|12266.5|12206.5|12273.3|12213.3|12266.5|12206.5|20
1635518040000|2021-10-29 14:34:00|12268.9|12208.9|12268.9|12208.9|12268.9|12208.9|12268.9|12208.9|0
1635518050000|2021-10-29 14:34:10|12266.5|12206.5|12266.5|12206.5|12266.5|12206.5|12266.5|12206.5|0
1635518110000|2021-10-29 14:35:10|12264.1|12204.1|12264.1|12204.1|12264.1|12204.1|12264.1|12204.1|0
1635518130000|2021-10-29 14:35:30|12268.9|12208.9|12268.9|12208.9|12268.9|12208.9|12268.9|12208.9|0
1635518140000|2021-10-29 14:35:40|12264.1|12204.1|12264.1|12204.1|12264.1|12204.1|12264.1|12204.1|0
1635518230000|2021-10-29 14:37:10|12271.4|12211.4|12271.4|12211.4|12271.4|12211.4|12271.4|12211.4|0
1635518250000|2021-10-29 14:37:30|12269|12209|12269|12209|12269|12209|12269|12209|0
1635518260000|2021-10-29 14:37:40|12264.2|12204.2|12264.2|12204.2|12264.2|12204.2|12264.2|12204.2|0
1635518290000|2021-10-29 14:38:10|12271.4|12211.4|12271.4|12211.4|12271.4|12211.4|12271.4|12211.4|0
1635518300000|2021-10-29 14:38:20|12268.9|12208.9|12268.9|12208.9|12268.9|12208.9|12268.9|12208.9|0
1635518320000|2021-10-29 14:38:40|12264.2|12204.2|12264.2|12204.2|12264.2|12204.2|12264.2|12204.2|0
1635518330000|2021-10-29 14:38:50|12271.4|12211.4|12271.4|12211.4|12271.4|12211.4|12271.4|12211.4|0
1635518340000|2021-10-29 14:39:00|12271.2|12211.2|12268.9|12208.9|12271.2|12211.2|12268.9|12208.9|0
1635518350000|2021-10-29 14:39:10|12258.3|12218.3|12247.8|12223.8|12258.3|12226.2|12247.8|12218.3|0
1635518390000|2021-10-29 14:39:50|||||||||11
1635518400000|2021-10-29 14:40:00|||||||||10
1635518410000|2021-10-29 14:40:10|||||||||13
1635518420000|2021-10-29 14:40:20|||||||||10
1635518430000|2021-10-29 14:40:30|12250.3|12226.3|12259.3|12219.3|12259.3|12226.3|12250.3|12219.3|3
1635518440000|2021-10-29 14:40:40|12269|12209|12269|12209|12269|12209|12269|12209|0
1635518510000|2021-10-29 14:41:50|12268.9|12208.9|12266.5|12206.5|12268.9|12208.9|12266.5|12206.5|0
1635518540000|2021-10-29 14:42:20|12276.2|12216.2|12276.2|12216.2|12276.2|12216.2|12276.2|12216.2|0
1635518550000|2021-10-29 14:42:30|12266.4|12226.4|12278.6|12218.6|12278.6|12233.5|12266.4|12218.6|0
1635518760000|2021-10-29 14:46:00|12264|12224|12273.5|12233.5|12273.5|12233.5|12264|12224|0
1635519230000|2021-10-29 14:53:50|12281|12221|12281|12221|12281|12221|12281|12221|0
1635519360000|2021-10-29 14:56:00|12280.7|12220.7|12264.2|12204.2|12280.7|12220.7|12264.2|12204.2|0
1635519820000|2021-10-29 15:03:40|12264.3|12204.3|12264.3|12204.3|12264.3|12204.3|12264.3|12204.3|0
1635520500000|2021-10-29 15:15:00|12269.2|12209.2|12269.2|12209.2|12269.2|12209.2|12269.2|12209.2|0
1635520640000|2021-10-29 15:17:20|12281.1|12221.1|12281.1|12221.1|12281.1|12221.1|12281.1|12221.1|0
1635520650000|2021-10-29 15:17:30|12278.6|12218.6|12278.6|12218.6|12278.6|12218.6|12278.6|12218.6|0
1635520810000|2021-10-29 15:20:10|12278.5|12218.5|12278.5|12218.5|12278.5|12218.5|12278.5|12218.5|0
1635520830000|2021-10-29 15:20:30|12264.3|12204.3|12264.3|12204.3|12264.3|12204.3|12264.3|12204.3|0
1635521080000|2021-10-29 15:24:40|12265.9|12205.9|12265.9|12205.9|12265.9|12205.9|12265.9|12205.9|1
1635521090000|2021-10-29 15:24:50|12265.7|12205.7|12265.7|12205.7|12265.7|12205.7|12265.7|12205.7|0
1635521110000|2021-10-29 15:25:10|12265.9|12205.9|12265.9|12205.9|12265.9|12205.9|12265.9|12205.9|0
1635521150000|2021-10-29 15:25:50|12265.6|12205.6|12265.6|12205.6|12265.6|12205.6|12265.6|12205.6|0
1635521290000|2021-10-29 15:28:10|12264.5|12204.5|12264.5|12204.5|12264.5|12204.5|12264.5|12204.5|0
1635521620000|2021-10-29 15:33:40|12254.2|12194.2|12253.5|12193.5|12254.2|12194.2|12253.5|12193.5|4
1635521670000|2021-10-29 15:34:30|12255.9|12195.9|12255.9|12195.9|12255.9|12195.9|12255.9|12195.9|0
1635521700000|2021-10-29 15:35:00|12253.5|12193.5|12253.5|12193.5|12253.5|12193.5|12253.5|12193.5|0
1635521710000|2021-10-29 15:35:10|12251.2|12191.2|12251|12191|12251.2|12191.2|12251|12191|0
1635521730000|2021-10-29 15:35:30|12246.3|12186.3|12246.3|12186.3|12246.3|12186.3|12246.3|12186.3|0
1635521740000|2021-10-29 15:35:40|12248.7|12188.7|12248.7|12188.7|12248.7|12188.7|12248.7|12188.7|0
1635521750000|2021-10-29 15:35:50|12248.8|12188.8|12258.3|12198.3|12260.8|12200.8|12248.8|12188.8|0
1635521770000|2021-10-29 15:36:10|12258.4|12198.4|12260.8|12200.8|12260.8|12200.8|12258.4|12198.4|0
1635521810000|2021-10-29 15:36:50|12263.3|12203.3|12263.3|12203.3|12263.3|12203.3|12263.3|12203.3|0
1635522140000|2021-10-29 15:42:20|12265.8|12205.8|12265.8|12205.8|12265.8|12205.8|12265.8|12205.8|0
1635522940000|2021-10-29 15:55:40|12265|12205|12265|12205|12265|12205|12265|12205|0
1635522980000|2021-10-29 15:56:20|12266|12206|12266|12206|12266|12206|12266|12206|1
1635523000000|2021-10-29 15:56:40|12266.3|12206.3|12266.1|12206.1|12266.3|12206.3|12266.1|12206.1|0
1635523580000|2021-10-29 16:06:20|12266.8|12206.8|12266.8|12206.8|12266.8|12206.8|12266.8|12206.8|0
1635523620000|2021-10-29 16:07:00|12262.1|12202.1|12262.1|12202.1|12262.1|12202.1|12262.1|12202.1|0
1635523630000|2021-10-29 16:07:10|12262.3|12202.3|12262.3|12202.3|12262.3|12202.3|12262.3|12202.3|0
1635523740000|2021-10-29 16:09:00|12264.8|12204.8|12264.8|12204.8|12264.8|12204.8|12264.8|12204.8|0
1635523790000|2021-10-29 16:09:50|12264.6|12204.6|12262.3|12202.3|12264.6|12204.6|12262.3|12202.3|0
1635523830000|2021-10-29 16:10:30|12262.5|12202.5|12267.3|12207.3|12267.3|12207.3|12262.5|12202.5|0
1635524130000|2021-10-29 16:15:30|12282.1|12222.1|12284.6|12224.6|12284.6|12224.6|12282.1|12222.1|5
1635524150000|2021-10-29 16:15:50|12284.8|12224.8|12284.8|12224.8|12284.8|12224.8|12284.8|12224.8|0
1635524210000|2021-10-29 16:16:50|12284.9|12224.9|12284.9|12224.9|12284.9|12224.9|12284.9|12224.9|1
1635524470000|2021-10-29 16:21:10|12277.4|12217.4|12272.4|12212.4|12277.4|12217.4|12272.4|12212.4|0
1635524580000|2021-10-29 16:23:00|12269.9|12209.9|12269.9|12209.9|12269.9|12209.9|12269.9|12209.9|0
1635524610000|2021-10-29 16:23:30|12270|12210|12270|12210|12270|12210|12270|12210|0
1635524680000|2021-10-29 16:24:40|12265|12205|12262.5|12202.5|12265|12205|12262.5|12202.5|0
1635525040000|2021-10-29 16:30:40|12263.9|12203.9|12263.9|12203.9|12263.9|12203.9|12263.9|12203.9|1
1635525180000|2021-10-29 16:33:00|12263.7|12203.7|12259|12199|12263.7|12203.7|12259|12199|0
1635525240000|2021-10-29 16:34:00|12265.4|12205.4|12265.4|12205.4|12265.4|12205.4|12265.4|12205.4|0
1635525250000|2021-10-29 16:34:10|12263|12203|12263|12203|12263|12203|12263|12203|0
1635525300000|2021-10-29 16:35:00|12263.4|12203.4|12263.4|12203.4|12263.4|12203.4|12263.4|12203.4|0
1635525320000|2021-10-29 16:35:20|12263.1|12203.1|12263|12203|12263.1|12203.1|12263|12203|0
1635525330000|2021-10-29 16:35:30|12263.1|12203.1|12263.1|12203.1|12263.1|12203.1|12263.1|12203.1|0
1635525500000|2021-10-29 16:38:20|12263.3|12203.3|12263.3|12203.3|12263.3|12203.3|12263.3|12203.3|0
1635525540000|2021-10-29 16:39:00|12258.3|12198.3|12258.3|12198.3|12265.4|12205.4|12258.3|12198.3|0
1635525680000|2021-10-29 16:41:20|12258.4|12198.4|12260.8|12200.8|12260.8|12200.8|12258.4|12198.4|0
1635525770000|2021-10-29 16:42:50|12260.9|12200.9|12280.4|12220.4|12280.4|12220.4|12260.9|12200.9|0
1635525780000|2021-10-29 16:43:00|12282.7|12222.7|12282.7|12222.7|12282.7|12222.7|12282.7|12222.7|0
1635525860000|2021-10-29 16:44:20|12285.2|12225.2|12285.2|12225.2|12285.2|12225.2|12285.2|12225.2|0
1635525940000|2021-10-29 16:45:40|12275.9|12215.9|12287.9|12227.9|12287.9|12227.9|12275.9|12215.9|0
1635525950000|2021-10-29 16:45:50|12288.2|12228.2|12292.9|12232.9|12292.9|12232.9|12288.2|12228.2|0
1635525970000|2021-10-29 16:46:10|12292.7|12232.7|12304.6|12244.6|12306.9|12246.9|12292.7|12232.7|0
1635525990000|2021-10-29 16:46:30|12295.1|12235.1|12295.1|12235.1|12295.1|12235.1|12295.1|12235.1|0
1635526500000|2021-10-29 16:55:00|12290.4|12230.4|12309.4|12249.4|12309.4|12249.4|12290.4|12230.4|0
1635526510000|2021-10-29 16:55:10|12302.4|12242.4|12302.4|12242.4|12302.4|12242.4|12302.4|12242.4|0
1635526640000|2021-10-29 16:57:20|12307.4|12247.4|12304.7|12244.7|12312.4|12252.4|12304.7|12244.7|0
1635526650000|2021-10-29 16:57:30|12302.4|12242.4|12302.4|12242.4|12302.4|12242.4|12302.4|12242.4|0
1635526790000|2021-10-29 16:59:50|12304.9|12244.9|12307.4|12247.4|12307.4|12247.4|12304.9|12244.9|0
1635526820000|2021-10-29 17:00:20|12307.2|12247.2|12304.7|12244.7|12307.2|12247.2|12304.7|12244.7|0
1635526830000|2021-10-29 17:00:30|12302.4|12242.4|12302.4|12242.4|12302.4|12242.4|12302.4|12242.4|0
1635526840000|2021-10-29 17:00:40|12302.5|12242.5|12304.9|12244.9|12304.9|12244.9|12302.5|12242.5|0
1635526950000|2021-10-29 17:02:30|12304.2|12244.2|12292.4|12232.4|12304.2|12244.2|12292.4|12232.4|0
1635526960000|2021-10-29 17:02:40|12289.9|12229.9|12289.9|12229.9|12289.9|12229.9|12289.9|12229.9|0
1635526970000|2021-10-29 17:02:50|12289.2|12229.2|12289.2|12229.2|12289.2|12229.2|12289.2|12229.2|0
1635526990000|2021-10-29 17:03:10|12291.7|12231.7|12291.7|12231.7|12291.7|12231.7|12291.7|12231.7|0
1635527040000|2021-10-29 17:04:00|12294.2|12234.2|12296.7|12236.7|12296.7|12236.7|12294.2|12234.2|0
1635527050000|2021-10-29 17:04:10|12299.2|12239.2|12301.7|12241.7|12301.7|12241.7|12299.2|12239.2|0
1635527060000|2021-10-29 17:04:20|12296.7|12236.7|12294.2|12234.2|12296.7|12236.7|12294.2|12234.2|0
1635527080000|2021-10-29 17:04:40|12291.7|12231.7|12291.7|12231.7|12291.7|12231.7|12291.7|12231.7|0
1635527090000|2021-10-29 17:04:50|12296.7|12236.7|12296.7|12236.7|12296.7|12236.7|12296.7|12236.7|0
1635527120000|2021-10-29 17:05:20|12299.2|12239.2|12299.2|12239.2|12299.2|12239.2|12299.2|12239.2|0
1635527270000|2021-10-29 17:07:50|12299.7|12239.7|12299.7|12239.7|12299.7|12239.7|12299.7|12239.7|0
1635527300000|2021-10-29 17:08:20|12298.8|12238.8|12298.8|12238.8|12298.8|12238.8|12298.8|12238.8|0
1635527370000|2021-10-29 17:09:30|12294.1|12234.1|12294.1|12234.1|12294.1|12234.1|12294.1|12234.1|0
1635527460000|2021-10-29 17:11:00|12293.9|12233.9|12293.9|12233.9|12293.9|12233.9|12293.9|12233.9|0
1635527500000|2021-10-29 17:11:40|12301|12241|12301|12241|12301|12241|12301|12241|0
1635527510000|2021-10-29 17:11:50|12300.9|12240.9|12300.9|12240.9|12300.9|12240.9|12300.9|12240.9|0
1635527520000|2021-10-29 17:12:00|12296.2|12236.2|12296.2|12236.2|12296.2|12236.2|12296.2|12236.2|0
1635527540000|2021-10-29 17:12:20|12296|12236|12296|12236|12296|12236|12296|12236|0
1635527570000|2021-10-29 17:12:50|12295.6|12235.6|12286.2|12226.2|12295.6|12235.6|12286.2|12226.2|0
1635527580000|2021-10-29 17:13:00|12283.8|12223.8|12283.8|12223.8|12283.8|12223.8|12283.8|12223.8|0
1635527630000|2021-10-29 17:13:50|12283.3|12223.3|12283.3|12223.3|12283.3|12223.3|12283.3|12223.3|0
1635527710000|2021-10-29 17:15:10|||||||||1
1635527730000|2021-10-29 17:15:30|12283.5|12223.5|12288.3|12228.3|12288.3|12228.3|12283.5|12223.5|0
1635527810000|2021-10-29 17:16:50|12303.3|12243.3|12295.8|12235.8|12303.3|12243.3|12295.8|12235.8|0
1635527830000|2021-10-29 17:17:10|12296.3|12236.3|12296.3|12236.3|12296.3|12236.3|12296.3|12236.3|0
1635527940000|2021-10-29 17:19:00|12293.8|12233.8|12293.8|12233.8|12293.8|12233.8|12293.8|12233.8|0
1635528090000|2021-10-29 17:21:30|12298.5|12238.5|12298.5|12238.5|12298.5|12238.5|12298.5|12238.5|0
1635528120000|2021-10-29 17:22:00|12293.8|12233.8|12293.8|12233.8|12293.8|12233.8|12293.8|12233.8|0
1635528190000|2021-10-29 17:23:10|12298.5|12238.5|12298.5|12238.5|12298.5|12238.5|12298.5|12238.5|0
1635528220000|2021-10-29 17:23:40|12296.2|12236.2|12296.2|12236.2|12296.2|12236.2|12296.2|12236.2|0
1635528240000|2021-10-29 17:24:00|12293.8|12233.8|12293.8|12233.8|12293.8|12233.8|12293.8|12233.8|0
1635528310000|2021-10-29 17:25:10|12286.3|12226.3|12282.1|12222.1|12286.3|12226.3|12282.1|12222.1|0
1635528330000|2021-10-29 17:25:30|12301.1|12241.1|12301.1|12241.1|12301.1|12241.1|12301.1|12241.1|0
1635528340000|2021-10-29 17:25:40|12298.7|12238.7|12298.7|12238.7|12298.7|12238.7|12298.7|12238.7|0
1635528360000|2021-10-29 17:26:00|12301.1|12241.1|12296.3|12236.3|12301.1|12241.1|12296.3|12236.3|0
1635528370000|2021-10-29 17:26:10|12301.1|12241.1|12301.1|12241.1|12301.1|12241.1|12301.1|12241.1|0
1635528400000|2021-10-29 17:26:40|12296.2|12236.2|12298.7|12238.7|12298.7|12238.7|12296.2|12236.2|0
1635528420000|2021-10-29 17:27:00|12301.1|12241.1|12310.9|12250.9|12315.9|12255.9|12301.1|12241.1|0
1635528480000|2021-10-29 17:28:00|12318.2|12258.2|12308.4|12248.4|12318.3|12258.3|12308.4|12248.4|0
1635528510000|2021-10-29 17:28:30|12313.2|12253.2|12325.7|12265.7|12330.7|12270.7|12313.2|12253.2|0
1635528520000|2021-10-29 17:28:40|12328.2|12268.2|12328.2|12268.2|12328.2|12268.2|12328.2|12268.2|0
1635528530000|2021-10-29 17:28:50|12328|12268|12325.8|12265.8|12328|12268|12325.8|12265.8|0
1635528540000|2021-10-29 17:29:00|12328.2|12268.2|12325.7|12265.7|12328.2|12268.2|12318.2|12258.2|0
1635528550000|2021-10-29 17:29:10|12325.5|12265.5|12328.2|12268.2|12328.2|12268.2|12325.5|12265.5|0
1635528560000|2021-10-29 17:29:20|12328|12268|12320.7|12260.7|12328|12268|12318.2|12258.2|0
1635528570000|2021-10-29 17:29:30|12320.5|12260.5|12318.2|12258.2|12320.5|12260.5|12318.2|12258.2|0
1635528580000|2021-10-29 17:29:40|12318|12258|12305.8|12245.8|12318|12258|12303.4|12243.4|0
1635528600000|2021-10-29 17:30:00|12301.1|12241.1|12301.1|12241.1|12301.1|12241.1|12301.1|12241.1|0
1635528670000|2021-10-29 17:31:10|12298.6|12238.6|12298.6|12238.6|12301.1|12241.1|12298.6|12238.6|0
1635528680000|2021-10-29 17:31:20|12301.1|12241.1|12296.1|12236.1|12301.1|12241.1|12296.1|12236.1|0
1635528740000|2021-10-29 17:32:20|12293.6|12233.6|12293.6|12233.6|12293.6|12233.6|12293.6|12233.6|0
1635528810000|2021-10-29 17:33:30|12295.9|12235.9|12317.3|12257.3|12317.3|12257.3|12295.9|12235.9|1
1635528820000|2021-10-29 17:33:40|12313.8|12253.8|12313.8|12253.8|12313.8|12253.8|12313.8|12253.8|0
1635528840000|2021-10-29 17:34:00|12316.6|12256.6|12316.6|12256.6|12316.6|12256.6|12316.6|12256.6|0
1635529180000|2021-10-29 17:39:40|12317.8|12257.8|12317.8|12257.8|12317.8|12257.8|12317.8|12257.8|0
1635529190000|2021-10-29 17:39:50|12319.7|12259.7|12319.7|12259.7|12319.7|12259.7|12319.7|12259.7|0
1635529200000|2021-10-29 17:40:00|12322.5|12262.5|12322.5|12262.5|12322.5|12262.5|12322.5|12262.5|0
1635529290000|2021-10-29 17:41:30|12322.4|12262.4|12322.3|12262.3|12322.4|12262.4|12322.3|12262.3|0
1635529350000|2021-10-29 17:42:30|12325.2|12265.2|12325.2|12265.2|12325.2|12265.2|12325.2|12265.2|0
1635529360000|2021-10-29 17:42:40|12330.2|12270.2|12318.6|12258.6|12330.2|12270.2|12318.6|12258.6|2
1635529370000|2021-10-29 17:42:50|12318.5|12258.5|12318.5|12258.5|12318.5|12258.5|12318.5|12258.5|0
1635529380000|2021-10-29 17:43:00|12315.9|12255.9|12315.9|12255.9|12315.9|12255.9|12315.9|12255.9|0
1635529450000|2021-10-29 17:44:10|12313.5|12253.5|12313.5|12253.5|12313.5|12253.5|12313.5|12253.5|0
1635530340000|2021-10-29 17:59:00|12308.8|12248.8|12308.8|12248.8|12308.8|12248.8|12308.8|12248.8|0
1635530390000|2021-10-29 17:59:50|12297.1|12237.1|12299.5|12239.5|12299.5|12239.5|12297.1|12237.1|0
1635768000000|2021-11-01 12:00:00|12311|12251|12333|12309|12351|12324|12311|12251|16
1635768010000|2021-11-01 12:00:10|12348.5|12308.5|12348.5|12308.5|12348.5|12308.5|12348.5|12308.5|0
1635768020000|2021-11-01 12:00:20|12342.9|12318.9|12342.9|12318.9|12342.9|12318.9|12342.9|12318.9|0
1635768030000|2021-11-01 12:00:30|12343|12319|12348.5|12308.5|12348.5|12319|12343|12308.5|0
1635768040000|2021-11-01 12:00:40|12342.9|12318.9|12343|12319|12343|12319|12342.9|12318.9|0
1635768050000|2021-11-01 12:00:50|||||||||1
1635768190000|2021-11-01 12:03:10|12353.5|12293.5|12351|12291|12353.5|12293.5|12351|12291|3
1635768290000|2021-11-01 12:04:50|12346|12286|12346|12286|12346|12286|12346|12286|1
1635768350000|2021-11-01 12:05:50|12343.5|12283.5|12343.5|12283.5|12343.5|12283.5|12343.5|12283.5|0
1635768360000|2021-11-01 12:06:00|12348.4|12288.4|12348.5|12288.5|12348.5|12288.5|12348.4|12288.4|0
1635768380000|2021-11-01 12:06:20|12348.4|12288.4|12336|12296|12348.4|12296|12333.5|12288.4|0
1635768410000|2021-11-01 12:06:50|12335.9|12295.9|12336|12296|12336|12296|12335.9|12295.9|0
1635768560000|2021-11-01 12:09:20|12335.9|12295.9|12335.9|12295.9|12335.9|12295.9|12335.9|12295.9|0
1635768570000|2021-11-01 12:09:30|12336|12296|12336|12296|12336|12296|12333.5|12293.5|0
1635768580000|2021-11-01 12:09:40|12335.9|12295.9|12335.9|12295.9|12335.9|12295.9|12335.9|12295.9|0
1635768630000|2021-11-01 12:10:30|12330.9|12275.9|12330.9|12270.9|12330.9|12275.9|12330.9|12270.9|2
1635768640000|2021-11-01 12:10:40|12328.5|12268.5|12330.9|12270.9|12330.9|12270.9|12328.5|12268.5|2
1635768750000|2021-11-01 12:12:30|||||||||1
1635768950000|2021-11-01 12:15:50|12323.4|12263.4|12323.4|12263.4|12323.4|12271|12311|12263.4|1
1635768960000|2021-11-01 12:16:00|12316|12256|12318.5|12258.5|12318.5|12258.5|12311|12251|1
1635769090000|2021-11-01 12:18:10|12320.9|12260.9|12320.9|12260.9|12320.9|12260.9|12318.5|12258.5|0
1635769110000|2021-11-01 12:18:30|12318.4|12278.4|12318.4|12278.4|12318.4|12278.4|12318.4|12278.4|0
1635769140000|2021-11-01 12:19:00|12315.4|12291.4|12313.5|12253.5|12317.9|12293.9|12313.5|12253.5|5
1635769150000|2021-11-01 12:19:10|12311|12251|12316|12256|12316|12256|12311|12251|0
1635769210000|2021-11-01 12:20:10|12315.9|12255.9|12316|12256|12316|12256|12315.9|12255.9|1
1635769280000|2021-11-01 12:21:20|12315.9|12255.9|12311|12251|12315.9|12255.9|12308.5|12248.5|1
1635769290000|2021-11-01 12:21:30|12308.5|12248.5|12311|12251|12311|12251|12308.5|12248.5|0
1635769400000|2021-11-01 12:23:20|||||||||1
1635769520000|2021-11-01 12:25:20|12311.1|12251.1|12311|12251|12311.1|12286.4|12310.4|12251|3
1635769590000|2021-11-01 12:26:30|||||||||1
1635769750000|2021-11-01 12:29:10|||||||||1
1635769860000|2021-11-01 12:31:00|12308.5|12248.5|12311|12251|12311|12251|12308.5|12248.5|0
1635769870000|2021-11-01 12:31:10|12308.5|12248.5|12311|12251|12311|12256|12296|12248.5|0
1635769880000|2021-11-01 12:31:20|12308.5|12248.5|12310.9|12250.9|12311|12251|12308.5|12248.5|0
1635769890000|2021-11-01 12:31:30|12311|12251|12308.5|12248.5|12311|12251|12308.5|12248.5|0
1635769900000|2021-11-01 12:31:40|12311|12251|12311|12251|12311|12251|12308.5|12248.5|0
1635769910000|2021-11-01 12:31:50|12310.9|12250.9|12311|12251|12311|12251|12308.5|12248.5|0
1635769920000|2021-11-01 12:32:00|12308.5|12248.5|12308.5|12248.5|12311|12251|12308.5|12248.5|0
1635769930000|2021-11-01 12:32:10|12311|12251|12311|12251|12311|12251|12308.5|12248.5|0
1635769940000|2021-11-01 12:32:20|12310.9|12250.9|12308.5|12248.5|12311|12251|12308.5|12248.5|0
1635769950000|2021-11-01 12:32:30|12311|12251|12311|12251|12311|12251|12308.5|12248.5|0
1635769960000|2021-11-01 12:32:40|12310.9|12250.9|12308.5|12248.5|12311|12251|12308.5|12248.5|0
1635769970000|2021-11-01 12:32:50|12311|12251|12311|12251|12311|12251|12308.5|12248.5|0
1635769980000|2021-11-01 12:33:00|12308.5|12248.5|12308.5|12248.5|12311|12251|12308.5|12248.5|0
1635769990000|2021-11-01 12:33:10|12311|12251|12310.9|12250.9|12311|12251|12308.5|12248.5|0
1635770000000|2021-11-01 12:33:20|12311|12251|12308.5|12248.5|12311|12251|12308.5|12248.5|0
1635770010000|2021-11-01 12:33:30|12311|12251|12308.5|12248.5|12311|12251|12308.5|12248.5|0
1635770020000|2021-11-01 12:33:40|12311|12251|12311|12251|12311|12251|12308.5|12248.5|0
1635770030000|2021-11-01 12:33:50|12310.9|12250.9|12308.5|12248.5|12311|12251|12308.5|12248.5|0
1635770040000|2021-11-01 12:34:00|12311|12251|12311|12251|12311|12251|12308.5|12248.5|0
1635770050000|2021-11-01 12:34:10|12308.5|12248.5|12308.5|12248.5|12311|12251|12308.5|12248.5|0
1635770060000|2021-11-01 12:34:20|12311|12251|12311|12251|12311|12251|12308.5|12248.5|0
1635770070000|2021-11-01 12:34:30|12308.5|12248.5|12311|12251|12311|12251|12308.5|12248.5|0
1635770080000|2021-11-01 12:34:40|12308.5|12248.5|12311|12251|12311|12251|12308.5|12248.5|0
1635770090000|2021-11-01 12:34:50|12308.5|12248.5|12310.9|12250.9|12311|12251|12308.5|12248.5|0
1635770100000|2021-11-01 12:35:00|12311|12251|12311|12251|12311|12251|12308.5|12248.5|0
1635770110000|2021-11-01 12:35:10|12308.5|12248.5|12308.5|12248.5|12311|12256|12293.5|12248.4|1
1635770120000|2021-11-01 12:35:20|12296|12256|12308.5|12248.5|12308.5|12256|12296|12246|0
1635770130000|2021-11-01 12:35:30|12296|12256|12296|12256|12308.5|12256|12296|12246|0
1635770140000|2021-11-01 12:35:40|12308.5|12248.5|12308.5|12248.5|12308.5|12256|12296|12246|0
1635770150000|2021-11-01 12:35:50|12296|12256|12318.4|12258.4|12318.4|12258.4|12296|12246|2
1635770160000|2021-11-01 12:36:00|12315.9|12255.9|12310.9|12270.9|12318.4|12270.9|12310.9|12255.9|0
1635770300000|2021-11-01 12:38:20|12305.9|12265.9|12300.9|12260.9|12313.4|12265.9|12300.9|12253.4|0
1635770310000|2021-11-01 12:38:30|12305.9|12265.9|12287.9|12263.9|12315.9|12265.9|12287.9|12248.4|0
1635770320000|2021-11-01 12:38:40|||||||||1
1635770400000|2021-11-01 12:40:00|12282.9|12258.9|12282.9|12258.9|12282.9|12258.9|12280.5|12256.5|3
1635770430000|2021-11-01 12:40:30|12280.4|12256.4|12280.4|12256.4|12280.4|12256.4|12275.4|12251.4|3
1635770580000|2021-11-01 12:43:00|12278|12254|12291|12231|12291|12254|12258|12231|10
1635770590000|2021-11-01 12:43:10|||||||||1
1635770930000|2021-11-01 12:48:50|12293.5|12233.5|12293.5|12233.5|12293.5|12233.5|12293.5|12233.5|0
1635771010000|2021-11-01 12:50:10|12286|12246|12286|12246|12286|12246|12286|12246|0
1635771290000|2021-11-01 12:54:50|||||||||1
1635771310000|2021-11-01 12:55:10|12286.1|12246.1|12311|12251|12311|12251|12286.1|12246.1|1
1635771320000|2021-11-01 12:55:20|12308.5|12248.5|12308.5|12248.5|12308.5|12248.5|12308.5|12248.5|0
1635771440000|2021-11-01 12:57:20|12313.5|12253.5|12311|12251|12313.5|12253.5|12311|12251|0
1635771560000|2021-11-01 12:59:20|12310.9|12250.9|12303.5|12243.5|12313.5|12253.5|12301|12241|0
1635771600000|2021-11-01 13:00:00|12325.8|12265.8|12328.4|12268.4|12328.4|12268.4|12323.4|12263.4|2
1635771630000|2021-11-01 13:00:30|12325.9|12265.9|12320.9|12260.9|12325.9|12265.9|12320.9|12260.9|0
1635771650000|2021-11-01 13:00:50|12318.4|12258.4|12318.4|12258.4|12320.9|12260.9|12315.9|12255.9|0
1635771660000|2021-11-01 13:01:00|12315.9|12255.9|12315.9|12255.9|12318.4|12258.4|12315.9|12255.9|0
1635771730000|2021-11-01 13:02:10|12313.4|12253.4|12313.4|12253.4|12315.9|12255.9|12313.4|12253.4|0
1635771870000|2021-11-01 13:04:30|12300.9|12260.9|12300.9|12260.9|12300.9|12260.9|12300.9|12260.9|0
1635771930000|2021-11-01 13:05:30|12298.4|12258.4|12287.9|12263.9|12305.9|12263.9|12287.9|12245.9|0
1635771980000|2021-11-01 13:06:20|||||||||1
1635772110000|2021-11-01 13:08:30|12288.4|12248.4|12277.9|12253.9|12288.4|12253.9|12275.4|12248.4|2
1635772120000|2021-11-01 13:08:40|12290.9|12250.9|12290.9|12250.9|12290.9|12250.9|12290.9|12250.9|0
1635772140000|2021-11-01 13:09:00|12277.9|12253.9|12277.9|12253.9|12288.4|12253.9|12277.9|12248.4|0
1635772150000|2021-11-01 13:09:10|12288.4|12248.4|12277.9|12253.9|12288.4|12253.9|12272.9|12245.9|0
1635772180000|2021-11-01 13:09:40|12275.4|12251.4|12275.4|12251.4|12275.4|12251.4|12275.4|12251.4|0
1635772250000|2021-11-01 13:10:50|12272.9|12248.9|12272.9|12248.9|12272.9|12248.9|12272.9|12248.9|0
1635772260000|2021-11-01 13:11:00|12265.4|12241.4|12270.4|12246.4|12270.4|12246.4|12265.4|12241.4|6
1635772390000|2021-11-01 13:13:10|12255.5|12231.5|12258|12234|12258|12234|12255.5|12231.5|1
1635772400000|2021-11-01 13:13:20|12255.5|12231.5|12255.5|12231.5|12255.5|12231.5|12255.5|12231.5|1
1635772430000|2021-11-01 13:13:50|12253|12229|12253|12229|12253|12229|12253|12229|0
1635772520000|2021-11-01 13:15:20|12293.3|12233.3|12288.5|12228.5|12293.3|12233.3|12288.5|12228.5|5
1635772540000|2021-11-01 13:15:40|12293.5|12233.5|12288.5|12228.5|12293.5|12233.5|12288.5|12228.5|0
1635772640000|2021-11-01 13:17:20|12291|12231|12296|12236|12296|12236|12291|12231|0
1635772690000|2021-11-01 13:18:10|12300.9|12260.9|12300.9|12260.9|12300.9|12260.9|12300.9|12260.9|0
1635772700000|2021-11-01 13:18:20|12313.4|12253.4|12313.4|12253.4|12313.4|12253.4|12313.4|12253.4|0
1635772980000|2021-11-01 13:23:00|12330.9|12270.9|12345.9|12285.9|12345.9|12285.9|12330.9|12270.9|5
1635773010000|2021-11-01 13:23:30|12343.4|12283.4|12340.9|12280.9|12343.4|12283.4|12333.4|12273.4|0
1635773020000|2021-11-01 13:23:40|12343.4|12283.4|12348.4|12288.4|12348.4|12288.4|12318.4|12273.3|1
1635773040000|2021-11-01 13:24:00|12348.3|12288.3|12348.4|12288.4|12348.4|12288.4|12345.9|12285.9|0
1635773080000|2021-11-01 13:24:40|12348.3|12288.3|12348.3|12288.3|12348.3|12288.3|12348.3|12288.3|0
1635773130000|2021-11-01 13:25:30|12348.4|12288.4|12350.8|12290.8|12350.8|12290.8|12348.4|12288.4|1
1635773220000|2021-11-01 13:27:00|12335.9|12295.9|12335.8|12295.8|12335.9|12295.9|12335.8|12295.8|0
1635773310000|2021-11-01 13:28:30|12333.4|12293.4|12333.3|12293.3|12333.4|12293.4|12333.3|12293.3|2
1635773320000|2021-11-01 13:28:40|12340.8|12300.8|12340.8|12300.8|12340.8|12300.8|12340.8|12300.8|5
1635773350000|2021-11-01 13:29:10|12348.4|12288.4|12348.4|12288.4|12348.4|12288.4|12348.4|12288.4|0
1635773370000|2021-11-01 13:29:30|12348.3|12288.3|12348.3|12288.3|12348.3|12288.3|12348.3|12288.3|0
1635773390000|2021-11-01 13:29:50|12335.8|12295.8|12335.8|12295.8|12335.8|12295.8|12335.8|12295.8|1
1635773410000|2021-11-01 13:30:10|12343.4|12283.4|12343.3|12283.3|12343.4|12283.4|12343.3|12283.3|0
1635773510000|2021-11-01 13:31:50|12335.8|12295.8|12335.8|12295.8|12335.8|12295.8|12335.8|12295.8|0
1635773550000|2021-11-01 13:32:30|12333.3|12293.3|12322.8|12298.8|12333.3|12298.8|12322.8|12293.3|0
1635773660000|2021-11-01 13:34:20|12320.3|12296.3|12320.3|12296.3|12320.3|12296.3|12320.3|12296.3|0
1635773680000|2021-11-01 13:34:40|12335.8|12295.8|12335.8|12295.8|12335.8|12295.8|12335.8|12295.8|2
1635773700000|2021-11-01 13:35:00|12340.8|12300.8|12343.3|12303.3|12345.8|12303.3|12340.8|12285.8|0
1635773720000|2021-11-01 13:35:20|12335.9|12295.9|12335.8|12295.8|12335.9|12295.9|12335.8|12295.8|2
1635773730000|2021-11-01 13:35:30|12333.3|12293.3|12322.9|12298.9|12335.8|12298.9|12320.3|12293.3|1
1635773740000|2021-11-01 13:35:40|12322.8|12298.8|12322.8|12298.8|12322.8|12298.8|12322.8|12298.8|0
1635773780000|2021-11-01 13:36:20|12320.4|12296.4|12320.3|12296.3|12320.4|12296.4|12320.3|12296.3|0
1635773970000|2021-11-01 13:39:30|12323.4|12283.4|12333.3|12273.3|12345.7|12285.7|12323.3|12273.3|2
1635773980000|2021-11-01 13:39:40|12323.3|12283.3|12323.3|12283.3|12323.3|12283.3|12323.3|12283.3|0
1635774040000|2021-11-01 13:40:40|12317.8|12293.8|12317.8|12293.8|12317.8|12293.8|12317.8|12293.8|1
1635774050000|2021-11-01 13:40:50|12323.3|12283.3|12323.3|12283.3|12323.3|12283.3|12323.3|12283.3|0
1635774060000|2021-11-01 13:41:00|12323.4|12283.4|12320.3|12296.3|12323.4|12296.3|12320.3|12283.4|0
1635774250000|2021-11-01 13:44:10|12333.3|12293.3|12333.3|12293.3|12333.3|12293.3|12333.3|12293.3|4
1635774260000|2021-11-01 13:44:20|12327.8|12303.8|12327.8|12303.8|12327.8|12303.8|12327.8|12303.8|0
1635774570000|2021-11-01 13:49:30|12333.3|12293.3|12333.3|12293.3|12333.3|12293.3|12333.3|12293.3|0
1635774580000|2021-11-01 13:49:40|12328.4|12288.4|12328.3|12288.3|12330.8|12290.8|12328.3|12288.3|1
1635774590000|2021-11-01 13:49:50|12317.8|12293.8|12315.3|12291.3|12317.8|12293.8|12315.3|12291.3|0
1635774840000|2021-11-01 13:54:00|12310.3|12286.3|12310.3|12286.3|12310.3|12286.3|12310.3|12286.3|1
1635774900000|2021-11-01 13:55:00|||||||||2
1635774930000|2021-11-01 13:55:30|12338.2|12298.2|12338.3|12298.3|12338.3|12298.3|12338.2|12298.2|5
1635774960000|2021-11-01 13:56:00|12340.8|12280.8|12345.8|12285.8|12345.8|12285.8|12340.8|12280.8|1
1635774970000|2021-11-01 13:56:10|12348.3|12288.3|12348.3|12288.3|12348.3|12288.3|12348.3|12288.3|0
1635775060000|2021-11-01 13:57:40|12340.8|12300.8|12340.8|12300.8|12340.8|12300.8|12340.8|12300.8|0
1635775090000|2021-11-01 13:58:10|12343.3|12303.3|12343.3|12283.3|12343.3|12303.3|12343.2|12283.3|7
1635775100000|2021-11-01 13:58:20|12348.3|12288.3|12348.3|12288.3|12348.3|12288.3|12348.3|12288.3|1
1635775130000|2021-11-01 13:58:50|12335.8|12295.8|12348.3|12288.3|12348.3|12295.8|12335.8|12283.3|0
1635775170000|2021-11-01 13:59:30|12340.8|12280.8|12338.3|12278.3|12340.8|12280.8|12338.3|12278.3|1
1635775200000|2021-11-01 14:00:00|12310.3|12286.3|12348.3|12288.3|12348.3|12288.3|12310.3|12286.3|1
1635775210000|2021-11-01 14:00:10|12340.8|12280.8|12340.8|12280.8|12340.8|12280.8|12340.8|12280.8|1
1635775220000|2021-11-01 14:00:20|||||||||1
1635775260000|2021-11-01 14:01:00|12343.3|12283.3|12343.3|12283.3|12343.3|12283.3|12343.3|12283.3|2
1635775280000|2021-11-01 14:01:20|12335.8|12295.8|12340.8|12280.8|12343.3|12301.3|12322.8|12278.3|1
1635775290000|2021-11-01 14:01:30|12338.3|12278.3|12338.3|12278.3|12343.3|12285.9|12325.8|12278.3|0
1635775300000|2021-11-01 14:01:40|12343.3|12283.3|12343.3|12283.3|12343.3|12285.9|12325.8|12278.3|0
1635775310000|2021-11-01 14:01:50|12338.3|12278.3|12338.3|12278.3|12343.3|12285.9|12325.9|12278.3|0
1635775320000|2021-11-01 14:02:00|12343.3|12283.3|12343.3|12283.3|12345.8|12306.3|12325.8|12278.3|1
1635775330000|2021-11-01 14:02:10|12338.3|12278.3|12348.3|12288.3|12348.3|12288.3|12338.3|12278.3|0
1635775360000|2021-11-01 14:02:40|12335.8|12295.8|12333.3|12293.3|12335.8|12298.8|12322.8|12293.3|0
1635775370000|2021-11-01 14:02:50|12335.8|12295.8|12348.3|12288.3|12348.3|12298.8|12322.8|12288.3|0
1635775380000|2021-11-01 14:03:00|12335.8|12295.8|12348.3|12288.3|12348.3|12295.8|12335.8|12288.3|0
1635775390000|2021-11-01 14:03:10|12327.8|12303.8|12340.8|12300.8|12340.8|12303.8|12327.8|12298.3|0
1635775450000|2021-11-01 14:04:10|12338.3|12298.3|12340.8|12300.8|12340.8|12303.8|12327.8|12298.3|0
1635775500000|2021-11-01 14:05:00|12348.3|12288.3|12335.8|12295.8|12348.3|12295.8|12335.8|12285.8|2
1635775510000|2021-11-01 14:05:10|12348.3|12288.3|12335.8|12295.8|12348.3|12300.8|12335.8|12285.8|0
1635775520000|2021-11-01 14:05:20|12348.3|12288.3|12348.3|12288.3|12350.8|12300.8|12335.8|12285.8|0
1635775630000|2021-11-01 14:07:10|12335.8|12295.8|12348.3|12288.3|12348.3|12295.8|12335.8|12285.8|0
1635775640000|2021-11-01 14:07:20|12335.8|12295.8|12333.3|12293.3|12348.3|12295.8|12333.3|12288.3|0
1635775670000|2021-11-01 14:07:50|12335.8|12295.8|12335.8|12295.8|12335.8|12298.8|12322.8|12293.3|1
1635775700000|2021-11-01 14:08:20|12333.3|12293.3|12335.8|12295.8|12335.8|12298.8|12322.8|12293.3|1
1635775710000|2021-11-01 14:08:30|12333.3|12293.3|12335.8|12295.8|12335.8|12295.8|12333.3|12293.3|0
1635775810000|2021-11-01 14:10:10|12338.3|12278.3|12343.3|12283.3|12343.3|12285.8|12325.8|12278.3|1
1635775840000|2021-11-01 14:10:40|12325.8|12285.8|12343.3|12283.3|12343.3|12290.8|12325.8|12278.3|1
1635775850000|2021-11-01 14:10:50|12338.3|12278.3|12338.3|12278.3|12338.3|12288.3|12323.3|12275.8|1
1635775860000|2021-11-01 14:11:00|12325.8|12285.8|12325.8|12285.8|12338.3|12288.3|12323.3|12275.8|0
1635775870000|2021-11-01 14:11:10|12338.3|12278.3|12323.3|12283.3|12338.3|12288.3|12323.3|12278.3|0
1635775880000|2021-11-01 14:11:20|12325.8|12285.8|12325.8|12285.8|12338.3|12285.8|12323.3|12275.8|0
1635775970000|2021-11-01 14:12:50|12323.3|12283.3|12323.3|12283.3|12335.8|12288.8|12312.8|12273.3|1
1635775980000|2021-11-01 14:13:00|12312.8|12288.8|12325.8|12285.8|12335.8|12288.8|12312.8|12273.3|0
1635775990000|2021-11-01 14:13:10|12323.3|12283.3|12323.3|12283.3|12325.8|12288.8|12312.8|12283.3|0
1635776000000|2021-11-01 14:13:20|12325.8|12285.8|12325.8|12285.8|12325.8|12288.8|12312.8|12283.3|0
1635776010000|2021-11-01 14:13:30|12333.3|12273.3|12323.3|12283.3|12335.8|12288.8|12312.8|12273.3|0
1635776020000|2021-11-01 14:13:40|12325.8|12285.8|12323.3|12283.3|12325.8|12288.8|12312.8|12283.3|0
1635776030000|2021-11-01 14:13:50|12325.8|12285.8|12325.8|12285.8|12325.8|12288.8|12312.8|12283.3|0
1635776040000|2021-11-01 14:14:00|12323.3|12283.3|12325.8|12285.8|12325.8|12288.8|12312.8|12283.3|0
1635776050000|2021-11-01 14:14:10|12323.3|12283.3|12323.3|12283.3|12325.8|12288.8|12312.8|12283.3|0
1635776060000|2021-11-01 14:14:20|12325.8|12285.8|12325.8|12285.8|12325.8|12288.8|12312.8|12283.3|0
1635776070000|2021-11-01 14:14:30|12323.3|12283.3|12325.8|12285.8|12325.8|12288.8|12312.8|12283.3|0
1635776080000|2021-11-01 14:14:40|12323.3|12283.3|12325.8|12285.8|12325.8|12288.8|12312.8|12283.3|0
1635776090000|2021-11-01 14:14:50|12323.3|12283.3|12325.8|12285.8|12325.8|12288.8|12312.8|12283.3|0
1635776100000|2021-11-01 14:15:00|12323.3|12283.3|12338.3|12278.3|12338.3|12288.8|12312.8|12278.3|0
1635776110000|2021-11-01 14:15:10|12325.8|12285.8|12338.3|12278.3|12338.3|12285.8|12325.8|12278.3|0
1635776120000|2021-11-01 14:15:20|12325.8|12285.8|12338.3|12278.3|12338.3|12285.8|12325.8|12275.8|0
1635776130000|2021-11-01 14:15:30|12325.8|12285.8|12338.3|12278.3|12338.3|12285.8|12325.8|12278.3|0
1635776140000|2021-11-01 14:15:40|12325.8|12285.8|12323.3|12283.3|12338.3|12288.8|12310.3|12275.8|4
1635776150000|2021-11-01 14:15:50|12312.8|12288.8|12317.8|12293.8|12338.3|12293.8|12310.3|12278.3|0
1635776160000|2021-11-01 14:16:00|12328.3|12288.3|12325.8|12285.8|12330.8|12293.8|12312.8|12283.3|1
1635776170000|2021-11-01 14:16:10|12323.3|12283.3|12325.8|12285.8|12325.8|12288.8|12312.8|12283.3|0
1635776180000|2021-11-01 14:16:20|12323.3|12283.3|12325.8|12285.8|12325.8|12285.8|12323.3|12283.3|0
1635776190000|2021-11-01 14:16:30|12323.3|12283.3|12325.8|12285.8|12325.8|12288.8|12312.8|12283.3|0
1635776200000|2021-11-01 14:16:40|12323.3|12283.3|12335.8|12275.8|12335.8|12285.8|12320.8|12268.3|0
1635776420000|2021-11-01 14:20:20|12333.3|12273.3|12313.3|12273.3|12333.3|12278.9|12302.8|12273.3|2
1635776430000|2021-11-01 14:20:30|12323.3|12263.3|12300.3|12276.3|12323.3|12278.9|12300.3|12260.8|1
1635776540000|2021-11-01 14:22:20|12302.8|12278.8|12300.3|12276.3|12302.8|12278.8|12300.3|12276.3|0
1635776730000|2021-11-01 14:25:30|||||||||1
1635776860000|2021-11-01 14:27:40|12297.8|12273.8|12297.8|12273.8|12297.8|12273.8|12297.8|12273.8|0
1635776880000|2021-11-01 14:28:00|12302.8|12278.8|12305.3|12281.3|12305.3|12281.3|12302.8|12278.8|2
1635776890000|2021-11-01 14:28:10|12320.8|12280.8|12320.8|12280.8|12320.8|12280.8|12320.8|12280.8|1
1635776900000|2021-11-01 14:28:20|12328.3|12268.3|12328.3|12268.3|12328.3|12268.3|12328.3|12268.3|0
1635776950000|2021-11-01 14:29:10|12320.8|12280.8|12320.8|12280.8|12320.8|12280.8|12320.8|12280.8|0
1635776960000|2021-11-01 14:29:20|||||||||1
1635777010000|2021-11-01 14:30:10|12328.3|12268.3|12328.3|12268.3|12328.3|12268.3|12328.3|12268.3|0
1635777020000|2021-11-01 14:30:20|12320.8|12280.8|12320.8|12280.8|12320.8|12280.8|12320.8|12280.8|1
1635777130000|2021-11-01 14:32:10|12323.3|12283.3|12328.3|12288.3|12328.3|12288.3|12320.8|12280.8|0
1635777140000|2021-11-01 14:32:20|12325.8|12285.8|12325.8|12285.8|12325.8|12285.8|12325.8|12285.8|0
1635777150000|2021-11-01 14:32:30|12333.3|12273.3|12325.8|12285.8|12333.3|12285.8|12320.8|12273.3|0
1635777160000|2021-11-01 14:32:40|12320.8|12280.8|12333.3|12273.3|12333.3|12288.3|12320.8|12273.3|2
1635777310000|2021-11-01 14:35:10|12325.8|12285.8|12322.8|12298.8|12325.8|12298.8|12322.8|12285.8|0
1635777330000|2021-11-01 14:35:30|||||||||1
1635777380000|2021-11-01 14:36:20|12325.2|12301.2|12332.8|12308.8|12335.2|12311.2|12325.2|12301.2|3
1635777450000|2021-11-01 14:37:30|||||||||1
1635777500000|2021-11-01 14:38:20|12337.8|12313.8|12337.8|12313.8|12337.8|12313.8|12337.8|12313.8|1
1635777540000|2021-11-01 14:39:00|12337.7|12313.7|12345.8|12285.8|12345.8|12313.7|12337.7|12283.3|1
1635777580000|2021-11-01 14:39:40|12343.3|12283.3|12343.3|12283.3|12343.3|12283.3|12343.3|12283.3|1
1635777610000|2021-11-01 14:40:10|12345.8|12285.8|12348.3|12288.3|12348.3|12288.3|12345.8|12285.8|3
1635777640000|2021-11-01 14:40:40|12348.2|12288.2|12345.8|12285.8|12348.2|12288.2|12345.8|12285.8|0
1635777660000|2021-11-01 14:41:00|12343.3|12283.3|12348.3|12288.3|12348.3|12288.3|12343.3|12283.3|0
1635777880000|2021-11-01 14:44:40|12345.8|12285.8|12340.8|12280.8|12345.8|12285.8|12335.8|12275.8|0
1635777890000|2021-11-01 14:44:50|12343.3|12283.3|12340.8|12280.8|12343.3|12283.3|12340.8|12280.8|0
1635777900000|2021-11-01 14:45:00|12343.3|12283.3|12343.3|12283.3|12343.3|12283.3|12335.8|12275.8|0
1635777910000|2021-11-01 14:45:10|12340.8|12280.8|12345.8|12285.8|12345.8|12285.8|12338.3|12278.3|0
1635777920000|2021-11-01 14:45:20|12338.3|12278.3|12343.3|12283.3|12343.3|12283.3|12335.8|12275.8|1
1635777930000|2021-11-01 14:45:30|12340.8|12280.8|12340.8|12280.8|12340.8|12280.8|12340.8|12280.8|0
1635777940000|2021-11-01 14:45:40|12343.3|12283.3|12343.3|12283.3|12343.3|12283.3|12340.8|12280.8|0
1635777950000|2021-11-01 14:45:50|12340.8|12280.8|12343.3|12283.3|12343.3|12283.3|12340.8|12280.8|0
1635777960000|2021-11-01 14:46:00|12340.8|12280.8|12343.3|12283.3|12343.3|12283.3|12340.8|12280.8|0
1635777970000|2021-11-01 14:46:10|12340.8|12280.8|12343.3|12283.3|12343.3|12283.3|12338.3|12278.3|0
1635777980000|2021-11-01 14:46:20|12340.8|12280.8|12343.3|12283.3|12343.3|12283.3|12340.8|12280.8|0
1635777990000|2021-11-01 14:46:30|12340.8|12280.8|12343.3|12283.3|12343.3|12283.3|12340.8|12280.8|0
1635778000000|2021-11-01 14:46:40|12340.8|12280.8|12343.3|12283.3|12343.3|12283.3|12335.8|12275.8|0
1635778110000|2021-11-01 14:48:30|12338.3|12278.3|12343.3|12283.3|12343.3|12283.3|12338.3|12278.3|0
1635778190000|2021-11-01 14:49:50|12340.8|12280.8|12340.8|12280.8|12340.8|12280.8|12340.8|12280.8|0
1635778290000|2021-11-01 14:51:30|12345.8|12285.8|12348.2|12288.2|12348.2|12288.2|12345.8|12285.8|0
1635778430000|2021-11-01 14:53:50|12345.7|12285.7|12345.7|12285.7|12345.7|12285.7|12345.7|12285.7|1
1635778440000|2021-11-01 14:54:00|12343.2|12283.2|12330.7|12290.7|12343.2|12290.7|12330.7|12283.2|1
1635778710000|2021-11-01 14:58:30|12333.2|12293.2|12333.2|12293.2|12333.2|12293.2|12333.2|12293.2|0
1635778740000|2021-11-01 14:59:00|12330.7|12290.7|12330.7|12290.7|12330.7|12290.7|12330.7|12290.7|0
1635778790000|2021-11-01 14:59:50|12333.3|12273.3|12333.3|12273.3|12335.8|12283.3|12318.3|12270.8|1
1635778800000|2021-11-01 15:00:00|12320.8|12280.8|12338.3|12278.3|12338.3|12285.8|12320.8|12273.3|0
1635778830000|2021-11-01 15:00:30|12338.2|12278.2|12320.8|12280.8|12338.2|12285.8|12318.3|12270.8|0
1635778840000|2021-11-01 15:00:40|12333.3|12273.3|12338.3|12278.3|12338.3|12283.3|12318.3|12273.3|0
1635778870000|2021-11-01 15:01:10|12338.2|12278.2|12320.8|12280.8|12338.2|12283.8|12307.8|12273.3|0
1635778880000|2021-11-01 15:01:20|12333.3|12273.3|12318.3|12278.3|12333.3|12280.8|12318.3|12273.3|0
1635778890000|2021-11-01 15:01:30|12320.8|12280.8|12307.8|12283.8|12320.8|12283.8|12307.8|12278.3|0
1635778900000|2021-11-01 15:01:40|12305.3|12281.3|12318.3|12278.3|12318.3|12281.3|12305.3|12278.3|0
1635778920000|2021-11-01 15:02:00|12307.8|12283.8|12307.8|12283.8|12310.3|12286.3|12302.8|12278.8|1
1635778960000|2021-11-01 15:02:40|12302.8|12278.8|12297.8|12273.8|12302.8|12278.8|12297.8|12273.8|2
1635778970000|2021-11-01 15:02:50|12295.3|12271.3|12290.3|12266.3|12295.3|12271.3|12290.3|12266.3|4
1635779060000|2021-11-01 15:04:20|||||||||2
1635779490000|2021-11-01 15:11:30|12295.3|12271.3|12295.3|12271.3|12295.3|12271.3|12295.3|12271.3|3
1635779530000|2021-11-01 15:12:10|12297.8|12273.8|12297.8|12273.8|12297.8|12273.8|12297.8|12273.8|1
1635780010000|2021-11-01 15:20:10|12303.3|12263.3|12297.8|12273.8|12303.3|12273.8|12297.8|12263.3|1
1635780860000|2021-11-01 15:34:20|12303.3|12263.3|12297.8|12273.8|12303.3|12273.8|12290.3|12263.3|2
1635780900000|2021-11-01 15:35:00|12297.7|12273.7|12300.2|12276.2|12300.2|12276.2|12297.7|12273.7|0
1635781050000|2021-11-01 15:37:30|12292.8|12268.8|12303.3|12263.3|12303.3|12268.8|12292.8|12263.2|3
1635781060000|2021-11-01 15:37:40|12303.2|12263.2|12303.3|12263.3|12313.3|12268.8|12292.8|12250.8|0
1635781070000|2021-11-01 15:37:50|12292.8|12268.8|12303.3|12263.3|12313.3|12268.8|12292.8|12250.8|0
1635781080000|2021-11-01 15:38:00|12292.8|12268.8|12292.8|12268.8|12313.3|12268.8|12292.8|12250.8|0
1635781140000|2021-11-01 15:39:00|12290.3|12266.3|12292.8|12268.8|12292.8|12268.8|12290.3|12266.3|1
1635781480000|2021-11-01 15:44:40|12292.7|12268.7|12292.7|12268.7|12292.7|12268.7|12292.7|12268.7|0
1635781610000|2021-11-01 15:46:50|||||||||1
1635781760000|2021-11-01 15:49:20|12297.7|12273.7|12297.7|12273.7|12300.2|12276.2|12297.7|12273.7|1
1635782360000|2021-11-01 15:59:20|12290.2|12266.2|12287.7|12263.7|12292.7|12268.7|12287.7|12263.7|6
1635782380000|2021-11-01 15:59:40|12287.6|12263.6|12287.6|12263.6|12287.6|12263.6|12287.6|12263.6|0
1635782640000|2021-11-01 16:04:00|12292.6|12268.6|12292.6|12268.6|12292.6|12268.6|12292.6|12268.6|0
1635783000000|2021-11-01 16:10:00|12282.6|12258.6|12283.1|12243.1|12283.1|12258.6|12272.6|12243.1|3
1635783010000|2021-11-01 16:10:10|12255.2|12231.2|12237.7|12213.7|12285.7|12231.2|12237.7|12213.7|22
1635783030000|2021-11-01 16:10:30|12235.2|12211.2|12235.2|12211.2|12235.2|12211.2|12235.2|12211.2|0
1635783040000|2021-11-01 16:10:40|12237.7|12213.7|12237.7|12213.7|12237.7|12213.7|12237.7|12213.7|0
1635783100000|2021-11-01 16:11:40|12235.2|12211.2|12235.2|12211.2|12235.2|12211.2|12235.2|12211.2|0
1635783380000|2021-11-01 16:16:20|12232.7|12208.7|12232.7|12208.7|12232.7|12208.7|12232.7|12208.7|1
1635783400000|2021-11-01 16:16:40|12230.2|12206.2|12232.7|12208.7|12232.7|12208.7|12230.2|12206.2|0
1635783500000|2021-11-01 16:18:20|12230.2|12206.2|12232.7|12208.7|12232.7|12208.7|12230.2|12206.2|0
1635783730000|2021-11-01 16:22:10|12238.2|12198.2|12227.7|12203.7|12238.2|12203.7|12227.7|12198.2|4
1635783750000|2021-11-01 16:22:30|12220.2|12196.2|12195.8|12155.8|12222.7|12198.7|12170.4|12143.4|30
1635783760000|2021-11-01 16:22:40|12190.9|12150.9|12185.9|12145.9|12198.4|12153.4|12185.9|12138.4|1
1635783780000|2021-11-01 16:23:00|12188.4|12148.4|12182.9|12158.9|12188.4|12158.9|12182.9|12148.4|1
1635783810000|2021-11-01 16:23:30|12182.8|12158.8|12182.8|12158.8|12182.8|12158.8|12182.8|12158.8|0
1635783850000|2021-11-01 16:24:10|12182.9|12158.9|12193.3|12153.3|12193.3|12166.3|12182.9|12153.3|2
1635783870000|2021-11-01 16:24:30|12180.4|12156.4|12180.3|12156.3|12180.4|12156.4|12180.3|12156.3|0
1635783880000|2021-11-01 16:24:40|12177.9|12153.9|12182.8|12158.8|12185.3|12161.3|12177.8|12153.8|1
1635783930000|2021-11-01 16:25:30|12185.3|12161.3|12187.8|12163.8|12192.8|12168.8|12185.3|12161.3|2
1635783980000|2021-11-01 16:26:20|12190.3|12166.3|12190.3|12166.3|12190.3|12166.3|12190.3|12166.3|0
1635784320000|2021-11-01 16:32:00|||||||||1
1635784370000|2021-11-01 16:32:50|12192.8|12168.8|12192.8|12168.8|12195.3|12171.3|12187.8|12163.8|2
1635784380000|2021-11-01 16:33:00|12197.8|12173.8|12197.8|12173.8|12197.8|12173.8|12197.8|12173.8|2
1635784390000|2021-11-01 16:33:10|12203.3|12163.3|12203.3|12163.3|12203.3|12163.3|12203.3|12163.3|0
1635784430000|2021-11-01 16:33:50|12197.8|12173.8|12197.8|12173.8|12197.8|12173.8|12197.8|12173.8|0
1635785000000|2021-11-01 16:43:20|12203.3|12163.3|12203.2|12163.2|12203.3|12163.3|12203.2|12163.2|1
1635785010000|2021-11-01 16:43:30|12203.3|12163.3|12203.3|12163.3|12203.3|12163.3|12203.3|12163.3|2
1635785150000|2021-11-01 16:45:50|12192.8|12168.8|12203.3|12163.3|12203.3|12168.8|12192.8|12163.3|0
1635785380000|2021-11-01 16:49:40|12198.3|12158.3|12198.3|12158.3|12208.3|12166.3|12187.8|12145.8|1
1635785390000|2021-11-01 16:49:50|12187.8|12163.8|12198.3|12158.3|12208.3|12163.8|12187.8|12143.3|0
1635785560000|2021-11-01 16:52:40|12195.8|12155.8|12190.8|12150.8|12203.3|12155.8|12190.8|12138.3|0
1635785650000|2021-11-01 16:54:10|12198.3|12138.3|12198.3|12138.3|12198.3|12138.3|12198.3|12138.3|0
1635785760000|2021-11-01 16:56:00|12203.3|12143.3|12203.3|12143.3|12203.3|12143.3|12203.3|12143.3|1
1635785770000|2021-11-01 16:56:10|12188.3|12148.3|12188.3|12148.3|12190.8|12153.8|12177.8|12148.3|0
1635785780000|2021-11-01 16:56:20|12177.8|12153.8|12190.8|12150.8|12190.8|12156.3|12177.8|12148.3|0
1635785920000|2021-11-01 16:58:40|12177.8|12153.8|12190.8|12150.8|12190.8|12153.8|12177.8|12148.3|0
1635785930000|2021-11-01 16:58:50|12177.8|12153.8|12188.3|12148.3|12188.3|12153.8|12177.8|12148.3|0
1635785970000|2021-11-01 16:59:30|12185.3|12161.3|12185.3|12161.3|12185.3|12161.3|12185.3|12161.3|0
1635786220000|2021-11-01 17:03:40|12185.8|12145.8|12188.3|12148.3|12188.3|12148.3|12185.8|12145.8|4
1635786400000|2021-11-01 17:06:40|12190.8|12150.8|12190.8|12150.8|12190.8|12150.8|12188.3|12148.3|0
1635786470000|2021-11-01 17:07:50|12188.3|12148.3|12175.3|12151.3|12188.3|12153.8|12175.3|12148.3|0
1635786630000|2021-11-01 17:10:30|12172.8|12148.8|12153.4|12113.4|12172.8|12148.8|12137.9|12108.4|9
1635786640000|2021-11-01 17:10:40|12142.9|12118.9|12153.4|12113.4|12153.4|12118.9|12142.9|12113.4|5
1635786660000|2021-11-01 17:11:00|12137.9|12113.9|12137.8|12113.8|12137.9|12113.9|12137.8|12113.8|0
1635786680000|2021-11-01 17:11:20|12137.7|12113.7|12150.8|12110.8|12150.8|12113.7|12132.8|12108.8|1
1635786690000|2021-11-01 17:11:30|12163.3|12103.3|12163.3|12103.3|12163.3|12103.3|12163.3|12103.3|1
1635786730000|2021-11-01 17:12:10|12158.2|12118.2|12158.2|12118.2|12158.2|12118.2|12158.2|12118.2|0
1635787030000|2021-11-01 17:17:10|12147.8|12123.8|12158.2|12118.2|12158.2|12123.8|12145.2|12118.2|2
1635787120000|2021-11-01 17:18:40|12155.2|12131.2|12142.7|12118.7|12155.2|12131.2|12140.2|12116.2|2
1635787130000|2021-11-01 17:18:50|12140.2|12116.2|12155.2|12131.2|12155.2|12131.2|12140.2|12116.2|5
1635787180000|2021-11-01 17:19:40|12160.2|12136.2|12160.2|12136.2|12160.2|12136.2|12160.2|12136.2|1
1635787190000|2021-11-01 17:19:50|12157.7|12133.7|12157.7|12133.7|12157.7|12133.7|12157.7|12133.7|0
1635787200000|2021-11-01 17:20:00|12160.2|12136.2|12160.2|12136.2|12160.2|12136.2|12160.2|12136.2|0
1635787280000|2021-11-01 17:21:20|12165.2|12141.2|12173.2|12133.2|12193.2|12141.2|12165.2|12133.2|3
1635787290000|2021-11-01 17:21:30|12172.7|12148.7|12183.2|12143.2|12198.2|12148.7|12172.7|12138.2|0
1635787440000|2021-11-01 17:24:00|12185.7|12145.7|12203.2|12143.2|12203.2|12145.7|12185.7|12143.2|0
1635787460000|2021-11-01 17:24:20|12195.6|12155.6|12195.6|12155.6|12195.6|12155.6|12195.6|12155.6|0
1635787530000|2021-11-01 17:25:30|12193.1|12153.1|12182.7|12158.7|12193.1|12158.7|12182.7|12153.1|0
1635787540000|2021-11-01 17:25:40|12182.6|12158.6|12193.1|12153.1|12193.1|12158.7|12182.6|12153.1|1
1635787560000|2021-11-01 17:26:00|12188.2|12148.2|12188.2|12148.2|12188.2|12153.7|12177.7|12148.1|0
1635787570000|2021-11-01 17:26:10|12177.7|12153.7|12177.7|12153.7|12188.2|12153.7|12177.7|12148.1|0
1635787590000|2021-11-01 17:26:30|12180.1|12156.1|12180.1|12156.1|12180.1|12156.1|12180.1|12156.1|0
1635787650000|2021-11-01 17:27:30|12182.6|12158.6|12180.1|12156.1|12182.6|12158.6|12180.1|12156.1|0
1635787720000|2021-11-01 17:28:40|12177.6|12153.6|12177.6|12153.6|12177.6|12153.6|12172.6|12148.6|3
1635787730000|2021-11-01 17:28:50|12172.7|12148.7|12183.2|12143.2|12183.2|12148.7|12170.2|12143.2|1
1635787740000|2021-11-01 17:29:00|12177.6|12153.6|12195.6|12155.6|12195.6|12156.1|12177.6|12135.6|3
1635787750000|2021-11-01 17:29:10|12197.6|12173.6|12227.5|12203.5|12227.5|12203.5|12197.6|12173.6|6
1635787760000|2021-11-01 17:29:20|12220|12196|12217.5|12193.5|12220|12196|12217.5|12193.5|7
1635787770000|2021-11-01 17:29:30|12217.6|12193.6|12212.6|12188.6|12223.1|12196|12212.6|12183.1|8
1635787780000|2021-11-01 17:29:40|12210.1|12186.1|12212.6|12188.6|12218.1|12188.6|12210.1|12158.1|4
1635787790000|2021-11-01 17:29:50|12215.1|12191.1|12243.1|12183.1|12255.5|12203.6|12215.1|12183.1|12
1635787800000|2021-11-01 17:30:00|12240.6|12180.6|12240.6|12180.6|12245.6|12185.6|12240.6|12180.6|0
1635787820000|2021-11-01 17:30:20|12248|12188|12240.6|12180.6|12253|12208|12240.5|12180.6|1
1635787980000|2021-11-01 17:33:00|12235.6|12175.6|12235.6|12175.6|12235.6|12175.6|12235.6|12175.6|0
1635788090000|2021-11-01 17:34:50|12230.6|12170.6|12230.6|12170.6|12230.6|12170.6|12230.6|12170.6|0
1635788250000|2021-11-01 17:37:30|12228.1|12168.1|12230.6|12170.6|12230.6|12170.6|12228.1|12168.1|0
1635788380000|2021-11-01 17:39:40|12225.6|12165.6|12230.6|12170.6|12230.6|12170.6|12225.6|12165.6|0
1635788570000|2021-11-01 17:42:50|12238.1|12178.1|12238.1|12178.1|12238.1|12178.1|12238.1|12178.1|1
1635788590000|2021-11-01 17:43:10|12243|12183|12238.1|12178.1|12243.1|12208.5|12232.5|12178.1|1
1635788600000|2021-11-01 17:43:20|12230.6|12170.6|12230.6|12170.6|12230.6|12170.6|12230.6|12170.6|0
1635788660000|2021-11-01 17:44:20|12233.1|12173.1|12233.1|12173.1|12233.1|12173.1|12233.1|12173.1|4
1635788870000|2021-11-01 17:47:50|12230.6|12170.6|12230.6|12170.6|12230.6|12170.6|12230.6|12170.6|0
1635788880000|2021-11-01 17:48:00|12233.1|12173.1|12230.6|12170.6|12233.1|12173.1|12230.6|12170.6|1
1635788910000|2021-11-01 17:48:30|12233.1|12173.1|12230.6|12170.6|12233.1|12173.1|12230.6|12170.6|0
1635788930000|2021-11-01 17:48:50|12228.1|12168.1|12228.1|12168.1|12228.1|12168.1|12228.1|12168.1|0
1635788940000|2021-11-01 17:49:00|12230.6|12170.6|12230.6|12170.6|12230.6|12170.6|12225.6|12165.6|0
1635788950000|2021-11-01 17:49:10|12228.1|12168.1|12228.1|12168.1|12228.1|12168.1|12228.1|12168.1|1
1635788960000|2021-11-01 17:49:20|12233.1|12173.1|12233.1|12173.1|12233.1|12173.1|12233.1|12173.1|0
1635788970000|2021-11-01 17:49:30|12230.6|12170.6|12233.1|12173.1|12240.6|12180.6|12228.1|12168.1|0
1635788980000|2021-11-01 17:49:40|12220.6|12180.6|12225.5|12185.5|12243|12185.5|12220.6|12173|0
1635788990000|2021-11-01 17:49:50|12228|12188|12243|12203|12243|12203|12222.5|12188|0
1635789000000|2021-11-01 17:50:00|12245.5|12205.5|12233.1|12173.1|12248|12205.5|12225|12173.1|2
1635789010000|2021-11-01 17:50:10|12230.6|12170.6|12235.6|12175.6|12240.6|12180.6|12230.6|12170.6|3
1635789080000|2021-11-01 17:51:20|12238|12178|12248|12188|12248|12188|12238|12178|2
1635789090000|2021-11-01 17:51:30|12243|12183|12250.5|12190.5|12250.5|12223.5|12240|12183|1
1635789120000|2021-11-01 17:52:00|12248|12188|12250.5|12190.5|12250.5|12190.5|12248|12188|0
1635789160000|2021-11-01 17:52:40|12248|12188|12248|12188|12248|12188|12248|12188|0
1635789250000|2021-11-01 17:54:10|||||||||1
1635789290000|2021-11-01 17:54:50|12245.5|12185.5|12245.5|12185.5|12245.5|12185.5|12245.5|12185.5|1
1635789320000|2021-11-01 17:55:20|12243.1|12183.1|12243|12183|12243.1|12183.1|12243|12183|0
1635789400000|2021-11-01 17:56:40|12240.6|12180.6|12240.6|12180.6|12240.6|12180.6|12240.6|12180.6|0
1635789430000|2021-11-01 17:57:10|12240.5|12180.5|12238.1|12178.1|12240.5|12180.5|12238.1|12178.1|0
1635789460000|2021-11-01 17:57:40|12238|12178|12238|12178|12238|12178|12238|12178|0
1635789540000|2021-11-01 17:59:00|12245.5|12185.5|12248|12188|12248|12188|12245.5|12185.5|3
1635789560000|2021-11-01 17:59:20|12245.5|12185.5|12240.5|12180.5|12245.5|12185.5|12240.5|12180.5|0
1635789570000|2021-11-01 17:59:30|12238|12178|12245.5|12185.5|12248|12216|12238|12178|4
1635789580000|2021-11-01 17:59:40|12248|12188|12250.5|12190.5|12250.5|12190.5|12248|12188|1
1635789590000|2021-11-01 17:59:50|||||||||1
1635854400000|2021-11-02 12:00:00|12219.7|12179.7|12244.6|12204.6|12264.7|12219.5|12219.7|12179.7|16
1635854410000|2021-11-02 12:00:10|12241.6|12217.6|12244.6|12204.6|12244.6|12217.6|12241.6|12204.6|0
1635854420000|2021-11-02 12:00:20|12239.2|12215.2|12249.7|12189.7|12249.7|12215.2|12239.2|12189.7|0
1635854430000|2021-11-02 12:00:30|12237.2|12197.2|12249.7|12189.7|12252.2|12197.2|12237.2|12184.7|1
1635854440000|2021-11-02 12:00:40|12216.7|12192.7|12216.7|12192.7|12216.7|12192.7|12216.7|12192.7|1
1635854460000|2021-11-02 12:01:00|12211.7|12187.7|12211.7|12187.7|12211.7|12187.7|12211.7|12187.7|1
1635854490000|2021-11-02 12:01:30|12219.2|12195.2|12219.2|12195.2|12219.2|12195.2|12219.2|12195.2|3
1635854500000|2021-11-02 12:01:40|12234.7|12194.7|12252.1|12192.1|12252.1|12194.7|12234.7|12192.1|5
1635854520000|2021-11-02 12:02:00|12252.2|12192.2|12274.7|12214.7|12277.2|12217.2|12252.2|12192.2|1
1635854530000|2021-11-02 12:02:10|12279.6|12219.6|12282.1|12222.1|12282.1|12222.1|12279.6|12219.6|0
1635854540000|2021-11-02 12:02:20|12249.3|12225.3|12249.1|12225.1|12249.3|12225.3|12249.1|12225.1|0
1635854590000|2021-11-02 12:03:10|12254.6|12214.6|12254.6|12214.6|12254.6|12214.6|12254.6|12214.6|0
1635854640000|2021-11-02 12:04:00|12252.1|12212.1|12252.1|12212.1|12252.1|12212.1|12252.1|12212.1|0
1635854960000|2021-11-02 12:09:20|12234.2|12210.2|12254.6|12214.6|12254.6|12214.6|12234.2|12210.2|1
1635854970000|2021-11-02 12:09:30|12251.6|12227.6|12254.1|12230.1|12254.1|12230.1|12251.6|12227.6|3
1635855000000|2021-11-02 12:10:00|12299.7|12239.7|12302.2|12242.2|12302.2|12242.2|12299.7|12239.7|3
1635855010000|2021-11-02 12:10:10|12302.3|12242.3|12324.7|12264.7|12332.2|12272.2|12302.3|12242.3|4
1635855020000|2021-11-02 12:10:20|12327.2|12267.2|12327.2|12267.2|12327.2|12267.2|12327.2|12267.2|0
1635855030000|2021-11-02 12:10:30|12334.7|12274.7|12329.7|12269.7|12334.7|12274.7|12329.7|12269.7|3
1635855040000|2021-11-02 12:10:40|12324.7|12264.7|12327.2|12267.2|12327.2|12267.2|12319.7|12259.7|0
1635855050000|2021-11-02 12:10:50|||||||||1
1635855150000|2021-11-02 12:12:30|12324.7|12264.7|12324.7|12264.7|12324.7|12264.7|12324.7|12264.7|0
1635855180000|2021-11-02 12:13:00|12317.2|12257.2|12317.2|12257.2|12317.2|12257.2|12317.2|12257.2|0
1635855210000|2021-11-02 12:13:30|12314.7|12254.7|12307.2|12247.2|12314.7|12254.7|12307.2|12247.2|0
1635855240000|2021-11-02 12:14:00|12302.2|12242.2|12302.2|12242.2|12302.2|12242.2|12302.2|12242.2|1
1635855250000|2021-11-02 12:14:10|12297.2|12237.2|12297.2|12237.2|12297.2|12237.2|12297.2|12237.2|0
1635855260000|2021-11-02 12:14:20|12282.2|12242.2|12312.2|12252.2|12312.2|12252.2|12282.2|12242.2|0
1635855270000|2021-11-02 12:14:30|12309.7|12249.7|12309.7|12249.7|12309.7|12249.7|12309.7|12249.7|0
1635855300000|2021-11-02 12:15:00|12312.2|12252.2|12304.7|12244.7|12312.2|12252.2|12304.7|12244.7|0
1635855310000|2021-11-02 12:15:10|12302.2|12242.2|12302.2|12242.2|12302.2|12242.2|12302.2|12242.2|0
1635855330000|2021-11-02 12:15:30|12297.2|12237.2|12289.7|12229.7|12297.2|12237.2|12289.7|12229.7|0
1635855400000|2021-11-02 12:16:40|12287.2|12227.2|12287.2|12227.2|12287.2|12227.2|12287.2|12227.2|0
1635855420000|2021-11-02 12:17:00|12282.2|12222.2|12282.2|12222.2|12282.2|12222.2|12279.7|12219.7|0
1635855430000|2021-11-02 12:17:10|12279.7|12219.7|12279.7|12219.7|12279.7|12219.7|12279.7|12219.7|0
1635855440000|2021-11-02 12:17:20|12277.3|12217.3|12277.2|12217.2|12277.3|12217.3|12277.2|12217.2|0
1635855630000|2021-11-02 12:20:30|||||||||2
1635855640000|2021-11-02 12:20:40|12279.7|12219.7|12269.2|12245.2|12279.7|12245.2|12266.7|12219.7|2
1635855660000|2021-11-02 12:21:00|12274.7|12234.7|12274.7|12234.7|12274.7|12234.7|12274.7|12234.7|2
1635855670000|2021-11-02 12:21:10|12269.2|12245.2|12269.2|12245.2|12269.2|12245.2|12269.2|12245.2|0
1635855740000|2021-11-02 12:22:20|12299.6|12239.6|12307.1|12247.1|12307.1|12247.1|12299.6|12239.6|1
1635855750000|2021-11-02 12:22:30|12307.2|12247.2|12314.6|12254.6|12314.6|12254.6|12307.2|12247.2|0
1635855760000|2021-11-02 12:22:40|12314.7|12254.7|12314.7|12254.7|12317.2|12257.2|12314.7|12254.7|0
1635855770000|2021-11-02 12:22:50|12319.6|12259.6|12314.7|12254.7|12319.7|12259.7|12314.7|12254.7|0
1635855810000|2021-11-02 12:23:30|12317.2|12257.2|12317.2|12257.2|12317.2|12257.2|12317.2|12257.2|0
1635855830000|2021-11-02 12:23:50|12314.7|12254.7|12314.7|12254.7|12319.7|12259.7|12307.2|12247.2|0
1635855840000|2021-11-02 12:24:00|12317.2|12257.2|12314.7|12254.7|12319.7|12259.7|12307.2|12247.2|0
1635855850000|2021-11-02 12:24:10|12309.7|12249.7|12307.3|12247.3|12314.7|12254.7|12307.2|12247.2|0
1635855860000|2021-11-02 12:24:20|12309.7|12249.7|12317.2|12257.2|12317.2|12257.2|12307.2|12247.2|0
1635855870000|2021-11-02 12:24:30|12314.7|12254.7|12312.2|12252.2|12317.2|12257.2|12307.3|12247.3|0
1635855960000|2021-11-02 12:26:00|12309.7|12249.7|12307.2|12247.2|12309.7|12249.7|12302.2|12242.2|0
1635855970000|2021-11-02 12:26:10|12304.7|12244.7|12304.7|12244.7|12309.7|12249.7|12302.2|12242.2|0
1635855980000|2021-11-02 12:26:20|12307.2|12247.2|12309.7|12249.7|12309.7|12249.7|12302.2|12242.2|0
1635855990000|2021-11-02 12:26:30|12304.7|12244.7|12307.2|12247.2|12309.7|12249.7|12302.2|12242.2|1
1635856000000|2021-11-02 12:26:40|12304.7|12244.7|12304.7|12244.7|12307.2|12247.2|12304.7|12244.7|0
1635856010000|2021-11-02 12:26:50|12307.2|12247.2|12302.2|12242.2|12307.2|12247.2|12299.7|12239.7|0
1635856020000|2021-11-02 12:27:00|12304.7|12244.7|12299.7|12239.7|12304.7|12244.7|12299.7|12239.7|0
1635856030000|2021-11-02 12:27:10|12302.2|12242.2|12304.7|12244.7|12304.7|12244.7|12299.7|12239.7|0
1635856040000|2021-11-02 12:27:20|12302.2|12242.2|12304.7|12244.7|12307.2|12247.2|12302.2|12242.2|0
1635856050000|2021-11-02 12:27:30|12307.2|12247.2|12302.2|12242.2|12312.2|12252.2|12299.7|12239.7|0
1635856060000|2021-11-02 12:27:40|12304.7|12244.7|12309.7|12249.7|12312.2|12252.2|12299.7|12239.7|0
1635856070000|2021-11-02 12:27:50|12312.2|12252.2|12312.2|12252.2|12312.2|12252.2|12309.7|12249.7|0
1635856080000|2021-11-02 12:28:00|12309.7|12249.7|12312.2|12252.2|12312.2|12252.2|12309.7|12249.7|0
1635856090000|2021-11-02 12:28:10|12309.7|12249.7|12312.2|12252.2|12312.2|12252.2|12309.7|12249.7|0
1635856100000|2021-11-02 12:28:20|12309.7|12249.7|12309.7|12249.7|12312.2|12252.2|12309.7|12249.7|0
1635856110000|2021-11-02 12:28:30|12312.2|12252.2|12312.2|12252.2|12312.2|12252.2|12309.7|12249.7|0
1635856120000|2021-11-02 12:28:40|12309.7|12249.7|12312.2|12252.2|12312.2|12252.2|12309.7|12249.7|0
1635856130000|2021-11-02 12:28:50|12309.7|12249.7|12309.7|12249.7|12312.2|12252.2|12309.7|12249.7|0
1635856140000|2021-11-02 12:29:00|12312.2|12252.2|12312.2|12252.2|12312.2|12252.2|12309.7|12249.7|0
1635856150000|2021-11-02 12:29:10|12309.7|12249.7|12287.2|12247.2|12312.2|12252.2|12287.2|12239.7|0
1635856170000|2021-11-02 12:29:30|12294.7|12234.7|12262.3|12222.3|12294.7|12239.7|12262.3|12214.8|1
1635856180000|2021-11-02 12:29:40|12249.3|12225.3|12257.2|12197.2|12257.2|12225.3|12249.3|12194.8|1
1635856210000|2021-11-02 12:30:10|12242.2|12202.2|12264.7|12204.7|12264.7|12204.7|12242.2|12202.2|1
1635856230000|2021-11-02 12:30:30|12269.7|12209.7|12277.2|12217.2|12282.2|12222.2|12269.7|12209.7|1
1635856240000|2021-11-02 12:30:40|12282.2|12222.2|12284.7|12244.7|12289.7|12244.7|12282.2|12222.2|0
1635856270000|2021-11-02 12:31:10|12289.7|12229.7|12282.2|12242.2|12289.7|12242.2|12282.2|12229.7|0
1635856410000|2021-11-02 12:33:30|12294.7|12234.7|12294.7|12234.7|12294.7|12234.7|12294.7|12234.7|0
1635856500000|2021-11-02 12:35:00|12287.2|12247.2|12284.2|12260.2|12294.7|12262.7|12284.2|12234.7|1
1635856770000|2021-11-02 12:39:30|12319.7|12259.7|12314.7|12274.7|12319.7|12274.7|12312.2|12259.7|2
1635856780000|2021-11-02 12:39:40|12309.2|12285.2|12309.2|12285.2|12309.2|12285.2|12309.2|12285.2|0
1635856850000|2021-11-02 12:40:50|12312.3|12252.3|12312.2|12252.2|12314.7|12254.7|12312.2|12252.2|2
1635856920000|2021-11-02 12:42:00|12314.7|12254.7|12294.8|12254.8|12314.7|12254.8|12294.8|12254.7|0
1635856930000|2021-11-02 12:42:10|12294.7|12254.7|12294.7|12254.7|12294.7|12254.7|12294.7|12254.7|0
1635856960000|2021-11-02 12:42:40|12292.2|12252.2|12292.2|12252.2|12292.2|12252.2|12292.2|12252.2|0
1635856980000|2021-11-02 12:43:00|12297.3|12237.3|12299.7|12239.7|12299.7|12239.7|12297.3|12237.3|0
1635857010000|2021-11-02 12:43:30|12284.8|12244.8|12266.8|12242.8|12284.8|12245.3|12266.8|12242.3|1
1635857030000|2021-11-02 12:43:50|12299.8|12239.8|12299.8|12239.8|12299.8|12239.8|12299.8|12239.8|2
1635857180000|2021-11-02 12:46:20|||||||||1
1635857220000|2021-11-02 12:47:00|12304.7|12244.7|12304.7|12244.7|12304.7|12244.7|12304.7|12244.7|0
1635857530000|2021-11-02 12:52:10|12297.2|12257.2|12304.7|12244.7|12304.7|12257.2|12297.2|12242.3|0
1635857540000|2021-11-02 12:52:20|12297.2|12257.2|12304.7|12244.7|12307.2|12257.2|12294.7|12244.7|0
1635857550000|2021-11-02 12:52:30|12297.2|12257.2|12297.2|12257.2|12307.2|12257.2|12294.7|12244.7|0
1635857560000|2021-11-02 12:52:40|12294.7|12254.7|12304.7|12244.7|12307.2|12259.7|12294.7|12244.7|0
1635857570000|2021-11-02 12:52:50|12297.2|12257.2|12297.2|12257.2|12307.2|12259.7|12294.7|12244.7|0
1635857580000|2021-11-02 12:53:00|12304.7|12244.7|12304.7|12244.7|12307.2|12259.7|12294.7|12244.7|0
1635857590000|2021-11-02 12:53:10|12294.7|12254.7|12304.7|12244.7|12307.2|12257.2|12294.7|12244.7|0
1635857600000|2021-11-02 12:53:20|12294.7|12254.7|12297.2|12257.2|12307.2|12259.7|12294.7|12244.7|0
1635857610000|2021-11-02 12:53:30|12304.7|12244.7|12304.7|12244.7|12307.2|12259.7|12294.7|12244.7|0
1635857620000|2021-11-02 12:53:40|12297.2|12257.2|12304.7|12244.7|12307.2|12257.2|12294.7|12244.7|0
1635857630000|2021-11-02 12:53:50|12297.2|12257.2|12297.2|12257.2|12304.7|12257.2|12294.7|12244.7|0
1635857640000|2021-11-02 12:54:00|12307.2|12247.2|12304.7|12244.7|12307.2|12259.7|12294.7|12244.7|0
1635857650000|2021-11-02 12:54:10|12297.2|12257.2|12304.7|12244.7|12307.2|12257.2|12294.7|12244.7|0
1635857660000|2021-11-02 12:54:20|12297.2|12257.2|12297.2|12257.2|12304.7|12259.7|12294.7|12244.7|0
1635857670000|2021-11-02 12:54:30|12304.7|12244.7|12304.7|12244.7|12307.2|12257.2|12294.7|12244.7|0
1635857680000|2021-11-02 12:54:40|12297.2|12257.2|12304.7|12244.7|12304.7|12259.7|12297.2|12244.7|0
1635857690000|2021-11-02 12:54:50|12297.2|12257.2|12297.2|12257.2|12304.7|12259.7|12294.7|12244.7|0
1635857700000|2021-11-02 12:55:00|12304.7|12244.7|12297.2|12257.2|12307.2|12257.2|12294.7|12244.7|0
1635857710000|2021-11-02 12:55:10|12304.7|12244.7|12297.2|12257.2|12304.7|12257.2|12294.7|12244.7|0
1635857720000|2021-11-02 12:55:20|12304.7|12244.7|12304.7|12244.7|12304.7|12259.7|12297.2|12244.7|0
1635857730000|2021-11-02 12:55:30|12297.2|12257.2|12297.2|12257.2|12304.7|12259.7|12297.2|12244.7|0
1635857740000|2021-11-02 12:55:40|12304.7|12244.7|12304.7|12244.7|12304.7|12259.7|12294.7|12244.7|0
1635857750000|2021-11-02 12:55:50|12297.2|12257.2|12297.2|12257.2|12304.7|12257.2|12294.7|12244.7|0
1635857760000|2021-11-02 12:56:00|12304.7|12244.7|12297.2|12257.2|12304.7|12257.2|12294.7|12244.7|0
1635857770000|2021-11-02 12:56:10|12304.7|12244.7|12297.2|12257.2|12304.7|12257.2|12297.2|12244.7|0
1635857780000|2021-11-02 12:56:20|12294.7|12254.7|12304.7|12244.7|12307.2|12257.2|12294.7|12244.7|0
1635857790000|2021-11-02 12:56:30|12297.2|12257.2|12297.2|12257.2|12304.7|12257.2|12294.7|12244.7|0
1635857800000|2021-11-02 12:56:40|12304.7|12244.7|12297.2|12257.2|12304.7|12259.7|12297.2|12244.7|0
1635857810000|2021-11-02 12:56:50|12304.7|12244.7|12297.2|12257.2|12304.7|12259.7|12294.7|12244.7|0
1635857820000|2021-11-02 12:57:00|12304.7|12244.7|12304.7|12244.7|12307.2|12257.2|12294.7|12244.7|0
1635857830000|2021-11-02 12:57:10|12297.2|12257.2|12304.7|12244.7|12304.7|12259.7|12297.2|12244.7|0
1635857840000|2021-11-02 12:57:20|12297.2|12257.2|12307.2|12247.2|12307.2|12257.2|12297.2|12244.7|0
1635857850000|2021-11-02 12:57:30|12304.7|12244.7|12304.7|12244.7|12304.7|12259.7|12297.2|12244.7|0
1635857860000|2021-11-02 12:57:40|12297.2|12257.2|12302.3|12242.3|12304.7|12259.7|12297.2|12242.3|0
1635857870000|2021-11-02 12:57:50|12304.7|12244.7|12302.3|12242.3|12304.7|12257.2|12297.2|12242.3|0
1635857880000|2021-11-02 12:58:00|12304.7|12244.7|12304.7|12244.7|12304.7|12244.7|12302.3|12242.3|0
1635857890000|2021-11-02 12:58:10|12302.3|12242.3|12304.7|12244.7|12304.7|12244.7|12302.3|12242.3|0
1635857900000|2021-11-02 12:58:20|12302.3|12242.3|12302.3|12242.3|12304.8|12244.8|12302.3|12242.3|0
1635857910000|2021-11-02 12:58:30|12304.8|12244.8|12304.8|12244.8|12304.8|12244.8|12302.3|12242.3|0
1635857920000|2021-11-02 12:58:40|12302.3|12242.3|12304.8|12244.8|12304.8|12244.8|12302.3|12242.3|0
1635857930000|2021-11-02 12:58:50|12302.3|12242.3|12302.3|12242.3|12304.8|12244.8|12302.3|12242.3|0
1635857990000|2021-11-02 12:59:50|12284.8|12244.8|12284.8|12244.8|12284.8|12244.8|12284.8|12244.8|0
1635858050000|2021-11-02 13:00:50|12282.2|12242.2|12282.2|12242.2|12282.2|12242.2|12282.2|12242.2|3
1635858060000|2021-11-02 13:01:00|12282.3|12242.3|12282.3|12242.3|12282.3|12242.3|12282.3|12242.3|0
1635858070000|2021-11-02 13:01:10|12279.8|12239.8|12282.3|12242.3|12282.3|12242.3|12279.8|12239.8|0
1635858090000|2021-11-02 13:01:30|12279.8|12239.8|12264.8|12204.8|12279.8|12247.8|12264.8|12204.8|6
1635858110000|2021-11-02 13:01:50|12259.8|12199.8|12262.3|12202.3|12262.3|12202.3|12259.8|12199.8|0
1635858130000|2021-11-02 13:02:10|12259.8|12199.8|12264.8|12204.8|12264.8|12204.8|12259.8|12199.8|0
1635858160000|2021-11-02 13:02:40|12244.8|12202.3|12242.3|12202.3|12244.8|12202.3|12242.3|12202.3|0
1635858170000|2021-11-02 13:02:50|12237.3|12197.3|12224.3|12200.3|12237.3|12200.4|12224.3|12197.3|1
1635858230000|2021-11-02 13:03:50|12227.4|12187.4|12227.4|12187.4|12227.4|12187.4|12227.4|12187.4|1
1635858240000|2021-11-02 13:04:00|12227.3|12187.3|12227.3|12187.3|12227.3|12187.3|12227.3|12187.3|0
1635858340000|2021-11-02 13:05:40|12269.8|12209.8|12264.8|12204.8|12269.8|12209.8|12264.8|12204.8|8
1635858370000|2021-11-02 13:06:10|12267.3|12207.3|12267.3|12207.3|12274.8|12214.8|12267.3|12207.3|0
1635858380000|2021-11-02 13:06:20|12269.8|12209.8|12269.8|12209.8|12269.8|12209.8|12267.3|12207.3|0
1635858390000|2021-11-02 13:06:30|12267.3|12207.3|12277.3|12217.3|12279.8|12219.8|12267.3|12207.3|2
1635858400000|2021-11-02 13:06:40|12274.8|12214.8|12274.8|12214.8|12274.8|12214.8|12274.8|12214.8|0
1635858620000|2021-11-02 13:10:20|12277.3|12217.3|12289.8|12229.8|12289.8|12229.8|12277.3|12217.3|1
1635859160000|2021-11-02 13:19:20|12287.3|12227.3|12287.3|12227.3|12287.3|12227.3|12287.3|12227.3|1
1635859280000|2021-11-02 13:21:20|12284.8|12224.8|12284.8|12224.8|12284.8|12224.8|12284.8|12224.8|0
1635859350000|2021-11-02 13:22:30|12279.9|12219.9|12279.9|12219.9|12279.9|12219.9|12279.9|12219.9|0
1635859360000|2021-11-02 13:22:40|12279.8|12219.8|12279.8|12219.8|12279.8|12219.8|12279.8|12219.8|0
1635859410000|2021-11-02 13:23:30|12282.3|12222.3|12279.8|12219.8|12282.3|12222.3|12277.3|12217.3|0
1635859420000|2021-11-02 13:23:40|12277.3|12217.3|12277.3|12217.3|12282.3|12222.3|12277.3|12217.3|0
1635859430000|2021-11-02 13:23:50|12279.8|12219.8|12274.8|12214.8|12282.3|12222.3|12274.8|12214.8|0
1635859440000|2021-11-02 13:24:00|12277.3|12217.3|12274.8|12214.8|12279.8|12219.8|12274.8|12214.8|0
1635859450000|2021-11-02 13:24:10|12277.3|12217.3|12274.8|12214.8|12279.8|12219.8|12274.8|12214.8|0
1635859460000|2021-11-02 13:24:20|12277.3|12217.3|12277.3|12217.3|12279.8|12219.8|12274.8|12214.8|0
1635859470000|2021-11-02 13:24:30|12274.8|12214.8|12274.8|12214.8|12279.8|12219.8|12274.8|12214.8|0
1635859480000|2021-11-02 13:24:40|12277.3|12217.3|12277.3|12217.3|12279.8|12219.8|12274.8|12214.8|0
1635859490000|2021-11-02 13:24:50|12274.8|12214.8|12274.8|12214.8|12279.8|12219.8|12274.8|12214.8|0
1635859500000|2021-11-02 13:25:00|12277.3|12217.3|12269.9|12209.9|12277.3|12217.3|12267.4|12207.4|0
1635859510000|2021-11-02 13:25:10|12272.3|12212.3|12272.3|12212.3|12272.3|12212.3|12272.3|12212.3|0
1635859530000|2021-11-02 13:25:30|12272.4|12212.4|12272.4|12212.4|12272.4|12212.4|12272.4|12212.4|0
1635859550000|2021-11-02 13:25:50|12269.9|12209.9|12264.9|12204.9|12269.9|12209.9|12259.9|12199.9|9
1635859560000|2021-11-02 13:26:00|12211.9|12187.9|12209.4|12185.4|12211.9|12187.9|12209.4|12185.4|5
1635859690000|2021-11-02 13:28:10|12206.9|12182.9|12206.9|12182.9|12206.9|12182.9|12206.9|12182.9|0
1635859900000|2021-11-02 13:31:40|12204.4|12180.4|12204.4|12180.4|12204.4|12180.4|12204.4|12180.4|1
1635859920000|2021-11-02 13:32:00|12209.9|12149.9|12209.9|12149.9|12209.9|12149.9|12209.9|12149.9|3
1635859930000|2021-11-02 13:32:10|12212.4|12152.4|12212.4|12152.4|12212.4|12152.4|12212.4|12152.4|0
1635859980000|2021-11-02 13:33:00|12212.2|12152.2|12214.9|12154.9|12214.9|12154.9|12207.4|12147.4|2
1635860170000|2021-11-02 13:36:10|12212.5|12152.5|12214.9|12154.9|12214.9|12154.9|12212.5|12152.5|1
1635860430000|2021-11-02 13:40:30|12210|12150|12199.9|12139.9|12210|12150|12199.9|12139.9|1
1635860450000|2021-11-02 13:40:50|12187.4|12147.4|12185|12145|12204.9|12147.6|12185|12139.9|0
1635860460000|2021-11-02 13:41:00|12184.9|12144.9|12184.9|12144.9|12184.9|12144.9|12184.9|12144.9|0
1635860550000|2021-11-02 13:42:30|||||||||1
1635860640000|2021-11-02 13:44:00|12185|12145|12185|12145|12185|12145|12185|12145|0
1635860740000|2021-11-02 13:45:40|12184.9|12144.9|12184.9|12144.9|12184.9|12144.9|12184.9|12144.9|0
1635860760000|2021-11-02 13:46:00|12174.5|12150.5|12171.9|12147.9|12187.4|12155.4|12171.9|12147.4|0
1635860770000|2021-11-02 13:46:10|12164.5|12140.5|12162|12138|12164.5|12140.5|12162|12138|4
1635860780000|2021-11-02 13:46:20|||||||||1
1635860810000|2021-11-02 13:46:50|12165|12125|12134.5|12110.5|12165|12125|12134.5|12104.9|2
1635860820000|2021-11-02 13:47:00|12135|12075|12119.5|12095.5|12135|12095.5|12119.5|12067.6|9
1635860850000|2021-11-02 13:47:30|12127.6|12067.6|12127.6|12067.6|12127.6|12067.6|12127.6|12067.6|1
1635860860000|2021-11-02 13:47:40|12125.1|12065.1|12117|12093|12125.1|12093|12112.6|12065.1|0
1635860940000|2021-11-02 13:49:00|||||||||1
1635861100000|2021-11-02 13:51:40|12112.6|12072.6|12112.6|12072.6|12112.6|12072.6|12112.6|12072.6|2
1635861110000|2021-11-02 13:51:50|12125|12065|12125.1|12065.1|12125.1|12065.1|12125|12065|0
1635861140000|2021-11-02 13:52:20|||||||||1
1635861160000|2021-11-02 13:52:40|12117.5|12077.5|12117.5|12077.5|12117.5|12077.5|12117.5|12077.5|0
1635861240000|2021-11-02 13:54:00|12117.6|12077.6|12125.1|12065.1|12125.1|12077.6|12112.6|12065.1|1
1635861250000|2021-11-02 13:54:10|12112.6|12072.6|12099.6|12075.6|12125.1|12075.6|12097.1|12062.6|1
1635861260000|2021-11-02 13:54:20|12110.1|12070.1|12110.1|12070.1|12110.1|12075.6|12099.6|12067.6|0
1635861270000|2021-11-02 13:54:30|12099.6|12075.6|12110.1|12070.1|12110.1|12075.6|12099.6|12070.1|0
1635861280000|2021-11-02 13:54:40|12099.6|12075.6|12099.6|12075.6|12110.1|12078.1|12099.6|12067.6|0
1635861290000|2021-11-02 13:54:50|12110.1|12070.1|12110.1|12070.1|12110.1|12075.6|12099.6|12067.6|0
1635861300000|2021-11-02 13:55:00|12099.6|12075.6|12110.1|12070.1|12110.1|12075.6|12092.1|12068.1|1
1635861340000|2021-11-02 13:55:40|||||||||1
1635861420000|2021-11-02 13:57:00|||||||||1
1635861440000|2021-11-02 13:57:20|12094.6|12070.6|12094.6|12070.6|12094.6|12070.6|12092.1|12068.1|5
1635861500000|2021-11-02 13:58:20|12137.6|12077.6|12137.6|12077.6|12137.6|12077.6|12137.6|12077.6|3
1635861540000|2021-11-02 13:59:00|12135.1|12075.1|12135.1|12075.1|12137.6|12077.6|12135.1|12075.1|2
1635861560000|2021-11-02 13:59:20|12132.6|12072.6|12130.1|12070.1|12132.6|12072.6|12130.1|12070.1|0
1635861570000|2021-11-02 13:59:30|12117.6|12077.6|12117.6|12077.6|12117.6|12077.6|12117.6|12077.6|0
1635861590000|2021-11-02 13:59:50|12130.1|12070.1|12117.6|12077.6|12130.1|12077.6|12117.6|12070.1|0
1635861610000|2021-11-02 14:00:10|12115.1|12075.1|12099.6|12075.6|12115.1|12075.6|12099.6|12070.1|4
1635861620000|2021-11-02 14:00:20|12097.1|12073.1|12094.5|12070.5|12105|12073.1|12094.5|12065|2
1635861630000|2021-11-02 14:00:30|12092|12068|12079.6|12055.6|12092|12068|12079.6|12055.6|6
1635861680000|2021-11-02 14:01:20|12074.6|12050.6|12054.5|12030.5|12074.6|12050.6|12052|12028|11
1635861690000|2021-11-02 14:01:30|12054.6|12030.6|12054.6|12030.6|12054.6|12030.6|12054.6|12030.6|1
1635861730000|2021-11-02 14:02:10|12049.6|12025.6|12054.5|12030.5|12054.5|12030.5|12049.6|12025.6|1
1635861820000|2021-11-02 14:03:40|12049.6|12025.6|12047.1|12023.1|12049.6|12025.6|12047.1|12023.1|0
1635861880000|2021-11-02 14:04:40|||||||||2
1635861890000|2021-11-02 14:04:50|12044.6|12020.6|12042.1|12018.1|12044.6|12020.6|12042.1|12018.1|6
1635861900000|2021-11-02 14:05:00|12035.1|11995.1|12009.6|11985.6|12035.1|12000.6|12004.6|11980.6|28
1635861910000|2021-11-02 14:05:10|12002.1|11978.1|12002.1|11978.1|12002.1|11978.1|12002.1|11978.1|0
1635861920000|2021-11-02 14:05:20|11994.6|11970.6|11994.6|11970.6|11997.1|11973.1|11994.6|11970.6|2
1635861930000|2021-11-02 14:05:30|11997.1|11973.1|11994.6|11970.6|11997.1|11973.1|11994.6|11970.6|1
1635861940000|2021-11-02 14:05:40|11989.7|11965.7|11992.1|11968.1|11997.1|11973.1|11989.7|11965.7|4
1635861950000|2021-11-02 14:05:50|11989.7|11965.7|11992.1|11968.1|11992.1|11968.1|11989.7|11965.7|1
1635861970000|2021-11-02 14:06:10|11994.6|11970.6|11994.6|11970.6|11994.6|11970.6|11994.6|11970.6|0
1635862010000|2021-11-02 14:06:50|11989.7|11965.7|11992.1|11968.1|11992.1|11968.1|11989.7|11965.7|1
1635862060000|2021-11-02 14:07:40|11989.7|11965.7|11989.7|11965.7|11992.1|11968.1|11989.7|11965.7|9
1635862110000|2021-11-02 14:08:30|11987.2|11963.2|11989.6|11965.6|11989.6|11965.6|11987.2|11963.2|1
1635862120000|2021-11-02 14:08:40|11989.7|11965.7|11989.7|11965.7|11989.7|11965.7|11989.7|11965.7|1
1635862150000|2021-11-02 14:09:10|12045.2|11985.2|12040.2|11980.2|12045.2|11985.2|12040.2|11980.2|13
1635862160000|2021-11-02 14:09:20|12037.7|11977.7|12027.7|11967.7|12037.7|11977.7|12027.7|11967.7|0
1635862170000|2021-11-02 14:09:30|12019.6|11995.6|12027.7|11967.7|12027.7|11995.6|12019.6|11965.2|4
1635862290000|2021-11-02 14:11:30|12025.2|11965.2|12025.2|11965.2|12025.2|11965.2|12025.2|11965.2|0
1635862310000|2021-11-02 14:11:50|12010.2|11970.2|12010.2|11970.2|12010.2|11970.2|12010.2|11970.2|0
1635862330000|2021-11-02 14:12:10|12012.7|11972.7|12005.2|11965.2|12012.7|11972.7|12005.2|11965.2|0
1635862340000|2021-11-02 14:12:20|12010.2|11970.2|12010.2|11970.2|12010.2|11970.2|12005.2|11965.2|0
1635862350000|2021-11-02 14:12:30|12005.2|11965.2|12025.2|11965.2|12025.2|11970.1|12005.2|11965.2|0
1635862360000|2021-11-02 14:12:40|12007.7|11967.7|12010.2|11970.2|12010.2|11970.2|12005.2|11965.2|0
1635862370000|2021-11-02 14:12:50|12005.2|11965.2|12010.2|11970.2|12010.2|11970.2|12005.2|11965.2|0
1635862380000|2021-11-02 14:13:00|12005.2|11965.2|12005.2|11965.2|12010.2|11970.2|12005.2|11965.2|0
1635862390000|2021-11-02 14:13:10|12010.2|11970.2|12005.2|11965.2|12010.2|11970.2|12005.2|11965.2|0
1635862400000|2021-11-02 14:13:20|12010.1|11970.1|12005.2|11965.2|12010.2|11970.2|12005.2|11965.2|0
1635862410000|2021-11-02 14:13:30|12010.2|11970.2|12005.2|11965.2|12010.2|11970.2|12005.2|11965.2|0
1635862420000|2021-11-02 14:13:40|12010.1|11970.1|12005.2|11965.2|12010.2|11970.2|12005.2|11965.2|0
1635862430000|2021-11-02 14:13:50|12010.2|11970.2|12010.2|11970.2|12010.2|11970.2|12005.2|11965.2|0
1635862440000|2021-11-02 14:14:00|12005.2|11965.2|12005.2|11965.2|12010.2|11970.7|11994.7|11965.2|0
1635862450000|2021-11-02 14:14:10|11994.7|11970.7|12005.2|11965.2|12007.7|11970.7|11987.2|11963.2|1
1635862460000|2021-11-02 14:14:20|12007.7|11967.7|12007.7|11967.7|12007.7|11967.7|12005.2|11965.2|0
1635862530000|2021-11-02 14:15:30|12005.2|11965.2|12007.7|11967.7|12007.7|11970.7|11994.7|11965.2|5
1635862570000|2021-11-02 14:16:10|||||||||5
1635862640000|2021-11-02 14:17:20|12005.2|11965.2|11994.7|11970.7|12005.2|11970.7|11994.7|11965.2|0
1635862650000|2021-11-02 14:17:30|11992.2|11968.2|11992.2|11968.2|11994.7|11970.7|11989.7|11965.7|1
1635862660000|2021-11-02 14:17:40|11989.7|11965.7|11992.2|11968.2|11992.2|11968.2|11989.7|11965.7|0
1635862700000|2021-11-02 14:18:20|||||||||2
1635862730000|2021-11-02 14:18:50|||||||||1
1635862760000|2021-11-02 14:19:20|||||||||1
1635862780000|2021-11-02 14:19:40|||||||||1
1635862790000|2021-11-02 14:19:50|||||||||1
1635862850000|2021-11-02 14:20:50|||||||||1
1635862860000|2021-11-02 14:21:00|12005.2|11965.2|12005.2|11965.2|12005.2|11975.6|11999.6|11965.2|1
1635862890000|2021-11-02 14:21:30|12007.7|11967.7|12007.7|11967.7|12007.7|11967.7|12007.7|11967.7|1
1635862900000|2021-11-02 14:21:40|12005.2|11965.2|12005.2|11965.2|12005.2|11965.2|12005.2|11965.2|1
1635862950000|2021-11-02 14:22:30|12002.2|11978.2|12005.2|11965.2|12005.2|11978.2|11992.2|11965.2|1
1635862960000|2021-11-02 14:22:40|11989.7|11965.7|11989.7|11965.7|11989.7|11965.7|11989.7|11965.7|0
1635862990000|2021-11-02 14:23:10|||||||||1
1635863000000|2021-11-02 14:23:20|11987.2|11963.2|11987.2|11963.2|11987.2|11963.2|11987.2|11963.2|1
1635863100000|2021-11-02 14:25:00|12005.1|11965.1|12005.1|11965.1|12005.1|11965.1|12005.1|11965.1|4
1635863110000|2021-11-02 14:25:10|12005.2|11965.2|12005.2|11965.2|12005.2|11965.2|12005.2|11965.2|0
1635863180000|2021-11-02 14:26:20|12002.7|11962.7|12002.7|11962.7|12002.7|11962.7|12002.7|11962.7|1
1635863190000|2021-11-02 14:26:30|12002.1|11978.1|12002.1|11978.1|12002.1|11978.1|12002.1|11978.1|0
1635863200000|2021-11-02 14:26:40|12002.2|11978.2|11985.2|11945.2|12002.2|11978.2|11979.7|11945.2|19
1635863210000|2021-11-02 14:26:50|11982.2|11958.2|11977.2|11953.2|11985.2|11958.2|11974.7|11945.2|2
1635863220000|2021-11-02 14:27:00|11974.7|11950.7|11974.7|11950.7|11974.7|11950.7|11974.7|11950.7|3
1635863250000|2021-11-02 14:27:30|||||||||1
1635863290000|2021-11-02 14:28:10|||||||||1
1635863430000|2021-11-02 14:30:30|||||||||1
1635863450000|2021-11-02 14:30:50|||||||||2
1635863500000|2021-11-02 14:31:40|||||||||1
1635863580000|2021-11-02 14:33:00|||||||||2
1635863630000|2021-11-02 14:33:50|11979.7|11955.7|11974.7|11950.7|11979.7|11955.7|11974.7|11950.7|2
1635863680000|2021-11-02 14:34:40|11967.2|11943.2|11967.2|11943.2|11967.2|11943.2|11967.2|11943.2|5
1635863690000|2021-11-02 14:34:50|||||||||1
1635863710000|2021-11-02 14:35:10|||||||||4
1635863880000|2021-11-02 14:38:00|11962.2|11938.2|11962.2|11938.2|11962.2|11938.2|11962.2|11938.2|1
1635863950000|2021-11-02 14:39:10|11969.8|11945.8|11969.8|11945.8|11969.8|11945.8|11969.8|11945.8|3
1635863960000|2021-11-02 14:39:20|11977.2|11953.2|11972.3|11948.3|11977.2|11953.2|11972.3|11948.3|1
1635864080000|2021-11-02 14:41:20|11974.8|11950.8|11974.8|11950.8|11974.8|11950.8|11974.8|11950.8|1
1635864090000|2021-11-02 14:41:30|11972.3|11948.3|11972.3|11948.3|11972.3|11948.3|11972.3|11948.3|0
1635864100000|2021-11-02 14:41:40|11974.7|11950.7|11977.2|11953.2|11977.2|11953.2|11974.7|11950.7|1
1635864110000|2021-11-02 14:41:50|12005|11965|11999.8|11975.8|12005|11975.8|11999.8|11965|3
1635864120000|2021-11-02 14:42:00|11994.8|11970.8|11994.8|11970.8|11994.8|11970.8|11994.8|11970.8|0
1635864130000|2021-11-02 14:42:10|11992.3|11968.3|11992.3|11968.3|11992.3|11968.3|11992.3|11968.3|0
1635864180000|2021-11-02 14:43:00|11999.7|11975.7|11999.8|11975.8|11999.8|11975.8|11999.7|11975.7|1
1635864190000|2021-11-02 14:43:10|12022.8|11982.8|12004.8|11980.8|12022.8|11985.8|12004.8|11980.8|1
1635864290000|2021-11-02 14:44:50|11994.9|11970.9|11987.3|11963.3|11994.9|11970.9|11987.3|11963.3|1
1635864370000|2021-11-02 14:46:10|12010.1|11970.1|12010.1|11970.1|12010.1|11970.1|12010.1|11970.1|2
1635864390000|2021-11-02 14:46:30|12010.3|11970.3|11999.8|11975.8|12010.3|11975.8|11999.8|11965.3|0
1635864460000|2021-11-02 14:47:40|11999.9|11975.9|12012.3|11988.3|12012.3|11988.3|11999.9|11975.9|1
1635864470000|2021-11-02 14:47:50|12014.8|11990.8|11999.8|11975.8|12014.8|11990.8|11999.8|11965.4|1
1635864520000|2021-11-02 14:48:40|11994.8|11970.8|11994.8|11970.8|11994.8|11970.8|11994.8|11970.8|0
1635864560000|2021-11-02 14:49:20|11999.8|11975.8|12002.3|11978.3|12002.3|11978.3|11999.8|11975.8|8
1635864590000|2021-11-02 14:49:50|11999.8|11975.8|11999.8|11975.8|11999.8|11975.8|11999.8|11975.8|3
1635864650000|2021-11-02 14:50:50|12015.2|11975.2|12015.2|11975.2|12015.2|11975.2|12015.2|11975.2|1
1635864660000|2021-11-02 14:51:00|12015.3|11975.3|12015.3|11975.3|12015.3|11975.3|12015.3|11975.3|0
1635864770000|2021-11-02 14:52:50|12017.8|11977.8|12017.8|11977.8|12017.8|11977.8|12017.8|11977.8|0
1635864850000|2021-11-02 14:54:10|12022.8|11982.8|12025.3|11985.3|12025.3|11985.3|12022.8|11982.8|1
1635864880000|2021-11-02 14:54:40|12027.8|11987.8|12027.8|11987.8|12027.8|11987.8|12027.8|11987.8|0
1635865030000|2021-11-02 14:57:10|12027.3|12003.3|12040.3|12000.3|12040.3|12005.8|12027.3|11997.8|0
1635865040000|2021-11-02 14:57:20|12029.8|12005.8|12019.8|11995.8|12030.3|12005.8|12019.8|11990.3|3
1635865080000|2021-11-02 14:58:00|12037.8|11997.8|12040.3|12000.3|12040.3|12000.3|12037.8|11997.8|0
1635865090000|2021-11-02 14:58:10|12029.8|12005.8|12029.8|12005.8|12029.8|12005.8|12027.3|12003.3|0
1635865100000|2021-11-02 14:58:20|12040.3|12000.3|12040.3|12000.3|12040.3|12000.3|12040.3|12000.3|0
1635865110000|2021-11-02 14:58:30|12037.3|12013.3|12037.3|12013.3|12037.3|12013.3|12037.3|12013.3|0
1635865190000|2021-11-02 14:59:50|12039.8|12015.8|12077.8|12017.8|12080.3|12020.3|12039.8|12015.8|3
1635865200000|2021-11-02 15:00:00|12075.3|12015.3|12070.3|12010.3|12077.8|12027.8|12062.8|12005.3|3
1635865210000|2021-11-02 15:00:10|12075.3|12015.3|12075.3|12015.3|12075.3|12022.8|12052.9|12005.3|0
1635865220000|2021-11-02 15:00:20|12070.4|12010.4|12070.3|12010.3|12080.3|12020.3|12070.3|12010.3|0
1635865230000|2021-11-02 15:00:30|12075.3|12015.3|12077.8|12017.8|12080.3|12027.9|12067.9|12010.3|0
1635865240000|2021-11-02 15:00:40|12072.8|12012.8|12057.8|12017.8|12077.8|12022.8|12057.8|12007.8|0
1635865250000|2021-11-02 15:00:50|12055.3|12015.3|12052.8|12012.8|12065.3|12017.8|12052.8|12005.3|0
1635865260000|2021-11-02 15:01:00|12050.4|12010.4|12050.3|12010.3|12052.8|12015.9|12039.9|12010.3|0
1635865270000|2021-11-02 15:01:10|12045.3|12005.3|12042.8|12002.8|12050.3|12010.8|12034.8|11985.3|1
1635865290000|2021-11-02 15:01:30|12040.3|12000.3|12045.3|11985.3|12045.3|12000.3|12037.8|11985.3|0
1635865350000|2021-11-02 15:02:30|12032.8|11992.8|12040.3|12000.3|12040.3|12000.3|12032.8|11992.8|0
1635865360000|2021-11-02 15:02:40|12035.4|11995.4|12032.8|11992.8|12040.3|11997.8|12030.3|11972.9|1
1635865380000|2021-11-02 15:03:00|12035.3|11995.3|12035.3|11995.3|12035.3|11995.3|12035.3|11995.3|0
1635865390000|2021-11-02 15:03:10|12030.3|11990.3|12030.3|11990.3|12035.3|12000.8|12024.8|11975.3|1
1635865410000|2021-11-02 15:03:30|12035.3|11975.3|12027.8|11967.8|12035.3|11982.8|12022.8|11965.3|1
1635865420000|2021-11-02 15:03:40|12025.3|11965.3|12027.8|11967.8|12027.8|11967.8|12025.3|11965.3|1
1635865460000|2021-11-02 15:04:20|12025.3|11965.3|12025.3|11965.3|12025.3|11965.3|12025.3|11965.3|0
1635865510000|2021-11-02 15:05:10|12012.8|11972.8|12012.8|11972.8|12012.8|11972.8|12012.8|11972.8|0
1635865530000|2021-11-02 15:05:30|12012.3|11988.3|12012.2|11988.2|12012.3|11988.3|12009.8|11985.8|2
1635865660000|2021-11-02 15:07:40|12012.3|11988.3|12012.3|11988.3|12012.3|11988.3|12012.3|11988.3|0
1635865800000|2021-11-02 15:10:00|12009.8|11985.8|12005.3|11965.3|12009.8|11985.8|11994.9|11965.3|2
1635865810000|2021-11-02 15:10:10|11994.9|11970.9|11994.9|11970.9|12005.3|11970.9|11994.9|11962.9|0
1635865820000|2021-11-02 15:10:20|12005.3|11965.3|12005.3|11965.3|12005.3|11970.9|11994.9|11965.3|0
1635865830000|2021-11-02 15:10:30|11994.9|11970.9|12005.3|11965.3|12005.3|11970.9|11994.9|11962.9|0
1635865840000|2021-11-02 15:10:40|11994.9|11970.9|12005.3|11965.3|12005.3|11970.9|11994.9|11962.9|0
1635865850000|2021-11-02 15:10:50|11994.9|11970.9|12005.3|11965.3|12005.3|11970.9|11994.9|11962.9|0
1635865860000|2021-11-02 15:11:00|11994.9|11970.9|11994.9|11970.9|12005.3|11970.9|11994.9|11962.9|0
1635865870000|2021-11-02 15:11:10|12005.3|11965.3|11994.9|11970.9|12005.3|11970.9|11994.9|11965.3|0
1635865880000|2021-11-02 15:11:20|12005.3|11965.3|11994.9|11970.9|12005.3|11970.9|11994.9|11962.9|0
1635865890000|2021-11-02 15:11:30|12005.3|11965.3|12005.3|11965.3|12005.3|11970.9|11994.9|11965.3|0
1635865900000|2021-11-02 15:11:40|11994.9|11970.9|11994.9|11970.9|12005.3|11970.9|11994.9|11962.9|0
1635865910000|2021-11-02 15:11:50|12005.3|11965.3|11994.9|11970.9|12005.3|11970.9|11994.9|11962.9|0
1635865920000|2021-11-02 15:12:00|12005.3|11965.3|11994.9|11970.9|12005.3|11970.9|11992.4|11962.9|0
1635865930000|2021-11-02 15:12:10|11992.4|11968.4|11994.8|11970.8|11994.9|11970.9|11992.4|11968.4|0
1635865940000|2021-11-02 15:12:20|11992.4|11968.4|11994.8|11970.8|11994.9|11970.9|11992.4|11968.4|0
1635865950000|2021-11-02 15:12:30|11992.4|11968.4|11994.8|11970.8|11994.8|11970.8|11992.4|11968.4|0
1635865960000|2021-11-02 15:12:40|11992.4|11968.4|11992.4|11968.4|11994.8|11970.8|11992.4|11968.4|0
1635865970000|2021-11-02 15:12:50|11994.8|11970.8|11994.8|11970.8|11994.8|11970.8|11992.4|11968.4|0
1635865980000|2021-11-02 15:13:00|11992.4|11968.4|11992.4|11968.4|11994.8|11970.8|11992.4|11968.4|0
1635865990000|2021-11-02 15:13:10|11987.4|11963.4|11985.3|11945.3|11987.4|11963.4|11969.9|11945.3|2
1635866010000|2021-11-02 15:13:30|11985.4|11945.4|11985.4|11945.4|11985.4|11945.4|11985.4|11945.4|0
1635866140000|2021-11-02 15:15:40|11974.9|11950.9|11985.4|11945.4|11985.4|11950.9|11974.9|11945.4|1
1635866170000|2021-11-02 15:16:10|11974.9|11950.9|11985.4|11945.4|11985.4|11950.9|11972.4|11945.4|1
1635866410000|2021-11-02 15:20:10|11984.8|11960.8|11985.4|11945.4|11985.4|11960.8|11974.9|11945.4|1
1635866440000|2021-11-02 15:20:40|11974.9|11950.9|11974.9|11950.9|11985.4|11950.9|11974.9|11945.4|0
1635866450000|2021-11-02 15:20:50|11985.4|11945.4|11972.4|11948.4|11985.4|11950.9|11972.4|11945.4|0
1635866670000|2021-11-02 15:24:30|11969.9|11945.9|11972.4|11948.4|11972.4|11948.4|11969.9|11945.9|1
1635866680000|2021-11-02 15:24:40|11969.9|11945.9|11969.9|11945.9|11972.4|11948.4|11969.9|11945.9|0
1635866700000|2021-11-02 15:25:00|11967.4|11943.4|11967.4|11943.4|11969.9|11945.9|11967.4|11943.4|0
1635866710000|2021-11-02 15:25:10|11969.9|11945.9|11967.4|11943.4|11969.9|11945.9|11967.4|11943.4|0
1635866720000|2021-11-02 15:25:20|11969.9|11945.9|11967.4|11943.4|11969.9|11945.9|11967.4|11943.4|0
1635866730000|2021-11-02 15:25:30|11969.9|11945.9|11969.9|11945.9|11969.9|11945.9|11967.4|11943.4|0
1635866740000|2021-11-02 15:25:40|11967.4|11943.4|11967.4|11943.4|11969.9|11945.9|11967.4|11943.4|0
1635866750000|2021-11-02 15:25:50|11969.9|11945.9|11969.9|11945.9|11969.9|11945.9|11967.4|11943.4|0
1635866760000|2021-11-02 15:26:00|11967.4|11943.4|11969.9|11945.9|11969.9|11945.9|11967.4|11943.4|0
1635866770000|2021-11-02 15:26:10|11967.4|11943.4|11969.9|11945.9|11969.9|11945.9|11967.4|11943.4|0
1635866780000|2021-11-02 15:26:20|11967.4|11943.4|11969.9|11945.9|11969.9|11945.9|11967.4|11943.4|0
1635866790000|2021-11-02 15:26:30|11967.4|11943.4|11967.4|11943.4|11969.9|11945.9|11967.4|11943.4|0
1635866800000|2021-11-02 15:26:40|11969.9|11945.9|11972.4|11948.4|11972.4|11948.4|11967.4|11943.4|0
1635866880000|2021-11-02 15:28:00|11972.5|11948.5|11992.4|11968.4|11994.9|11970.9|11972.5|11948.5|2
1635866890000|2021-11-02 15:28:10|11994.9|11970.9|11994.9|11970.9|11994.9|11970.9|11994.9|11970.9|0
1635866940000|2021-11-02 15:29:00|11992.4|11968.4|11992.4|11968.4|11992.4|11968.4|11992.4|11968.4|0
1635867140000|2021-11-02 15:32:20|11997.4|11973.4|12002.4|11978.4|12002.4|11978.4|11997.4|11973.4|3
1635867180000|2021-11-02 15:33:00|11999.9|11975.9|12002.4|11978.4|12002.4|11978.4|11999.9|11975.9|1
1635867210000|2021-11-02 15:33:30|12014.9|11990.9|12017.4|11993.4|12017.4|11993.4|12014.9|11990.9|3
1635867230000|2021-11-02 15:33:50|12029.9|12005.9|12050.5|11990.5|12050.5|12007.9|12029.9|11990.5|4
1635867240000|2021-11-02 15:34:00|12052.9|11992.9|12050.4|12010.4|12055.4|12010.4|12047.9|11992.9|0
1635867260000|2021-11-02 15:34:20|12055.4|11995.4|12055.4|11995.4|12055.4|11995.4|12055.4|11995.4|0
1635867270000|2021-11-02 15:34:30|12050.4|11990.4|12047.9|11987.9|12050.4|11990.4|12047.9|11987.9|2
1635867340000|2021-11-02 15:35:40|12052.9|11992.9|12050.4|12010.4|12055.4|12010.4|12047.9|11992.9|0
1635867360000|2021-11-02 15:36:00|12067.8|12007.8|12065.4|12005.4|12067.8|12007.8|12065.4|12005.4|0
1635867400000|2021-11-02 15:36:40|12067.8|12007.8|12065.4|12005.4|12067.9|12007.9|12065.4|12005.4|0
1635867540000|2021-11-02 15:39:00|12070.4|12010.4|12065.4|12005.4|12070.4|12010.4|12065.4|12005.4|0
1635867550000|2021-11-02 15:39:10|12052.9|12012.9|12052.9|12012.9|12052.9|12012.9|12052.9|12012.9|0
1635867750000|2021-11-02 15:42:30|12067.9|12007.9|12062.9|12002.9|12067.9|12007.9|12062.9|12002.9|1
1635867770000|2021-11-02 15:42:50|12060.4|12000.4|12047.9|12007.9|12060.4|12007.9|12047.9|12000.4|0
1635867780000|2021-11-02 15:43:00|12060.4|12000.4|12045.4|12005.4|12060.4|12010.4|12045.4|11997.9|0
1635867790000|2021-11-02 15:43:10|12060.4|12000.4|12047.9|12007.9|12060.4|12010.4|12045.4|11997.9|0
1635867800000|2021-11-02 15:43:20|12060.4|12000.4|12060.4|12000.4|12065.4|12010.4|12047.9|11997.9|0
1635867810000|2021-11-02 15:43:30|12047.9|12007.9|12047.9|12007.9|12060.4|12010.4|12045.4|11997.9|0
1635867820000|2021-11-02 15:43:40|12050.4|12010.4|12047.9|12007.9|12060.4|12010.4|12045.4|11997.9|0
1635867830000|2021-11-02 15:43:50|12060.4|12000.4|12060.4|12000.4|12060.4|12010.4|12045.4|12000.4|0
1635867840000|2021-11-02 15:44:00|12047.9|12007.9|12060.4|12000.4|12067.9|12010.4|12045.4|11997.9|0
1635867850000|2021-11-02 15:44:10|12047.9|12007.9|12060.4|12000.4|12060.4|12010.4|12047.9|11997.9|0
1635867860000|2021-11-02 15:44:20|12047.9|12007.9|12047.9|12007.9|12060.4|12007.9|12047.9|11997.9|0
1635867870000|2021-11-02 15:44:30|12060.4|12000.4|12050.4|12010.4|12062.9|12010.4|12045.4|11997.9|0
1635867880000|2021-11-02 15:44:40|12060.4|12000.4|12047.9|12007.9|12060.4|12007.9|12045.4|12000.4|0
1635867890000|2021-11-02 15:44:50|12060.4|12000.4|12065.4|12005.4|12067.9|12007.9|12047.9|12000.4|0
1635867900000|2021-11-02 15:45:00|12060.4|12000.4|12060.4|12000.4|12065.4|12005.4|12060.4|12000.4|0
1635867910000|2021-11-02 15:45:10|12062.9|12002.9|12065.4|12005.4|12065.4|12007.9|12047.9|12000.4|0
1635867920000|2021-11-02 15:45:20|12060.4|12000.4|12062.9|12002.9|12065.4|12005.4|12060.4|12000.4|0
1635867930000|2021-11-02 15:45:30|12060.4|12000.4|12060.4|12000.4|12065.4|12007.9|12045.4|12000.4|0
1635867940000|2021-11-02 15:45:40|12047.9|12007.9|12044.9|12020.9|12060.4|12023.4|12042.4|12000.4|0
1635867950000|2021-11-02 15:45:50|12055.4|12015.4|12062.9|12002.9|12070.4|12017.9|12047.9|12000.4|1
1635867970000|2021-11-02 15:46:10|12065.4|12005.4|12057.9|12017.9|12065.4|12017.9|12057.9|12005.4|0
1635868010000|2021-11-02 15:46:50|12065.4|12005.4|12065.4|12005.4|12065.4|12005.4|12065.4|12005.4|1
1635868100000|2021-11-02 15:48:20|12052.9|12012.9|12052.9|12012.9|12052.9|12012.9|12052.9|12012.9|1
1635868160000|2021-11-02 15:49:20|12050.4|12010.4|12052.9|12012.9|12065.4|12015.9|12039.9|12005.4|0
1635868170000|2021-11-02 15:49:30|12050.4|12010.4|12065.4|12005.4|12065.4|12016|12039.9|12005.4|0
1635868180000|2021-11-02 15:49:40|12052.9|12012.9|12034.9|12010.9|12065.4|12013.5|12034.9|12005.4|1
1635868270000|2021-11-02 15:51:10|12037.9|11997.9|12037.9|11997.9|12037.9|11997.9|12037.9|11997.9|1
1635868340000|2021-11-02 15:52:20|12035.4|11995.4|12035.4|11995.4|12035.4|12000.9|12024.9|11995.4|0
1635868360000|2021-11-02 15:52:40|12024.9|12000.9|12024.9|12000.9|12024.9|12000.9|12022.4|11998.4|0
1635868410000|2021-11-02 15:53:30|12029.9|12005.9|12029.9|12005.9|12029.9|12005.9|12029.9|12005.9|0
1635868480000|2021-11-02 15:54:40|12024.9|12000.9|12024.9|12000.9|12024.9|12000.9|12024.9|12000.9|0
1635868500000|2021-11-02 15:55:00|12029.9|12005.9|12029.9|12005.9|12029.9|12005.9|12029.9|12005.9|0
1635868520000|2021-11-02 15:55:20|12030.1|12006.1|12039.9|12015.9|12039.9|12015.9|12030.1|12006.1|2
1635868530000|2021-11-02 15:55:30|12035|12011|12045.5|12005.5|12045.5|12011|12032.5|12005.5|2
1635868640000|2021-11-02 15:57:20|12040|12016|12045.5|12005.5|12045.5|12016|12040|12005.5|0
1635868760000|2021-11-02 15:59:20|12035|12011|12045.5|12005.5|12045.5|12011|12032.5|12005.5|1
1635868770000|2021-11-02 15:59:30|12035|12011|12045.5|12005.5|12045.5|12011|12035|12005.5|0
1635868790000|2021-11-02 15:59:50|12035|12011|12045.5|12005.5|12045.5|12011|12035|12005.5|0
1635868800000|2021-11-02 16:00:00|12048|12008|12047.5|12023.5|12055.5|12023.5|12047.5|11990.5|5
1635868860000|2021-11-02 16:01:00|12047.4|12023.4|12055.5|11995.5|12055.5|12023.4|12043|11995.5|1
1635868890000|2021-11-02 16:01:30|12048|12008|12048|12008|12048|12008|12048|12008|0
1635868990000|2021-11-02 16:03:10|||||||||1
1635869080000|2021-11-02 16:04:40|12055.5|11995.5|12048|12008|12055.5|12008|12048|11995.5|1
1635869120000|2021-11-02 16:05:20|||||||||1
1635869240000|2021-11-02 16:07:20|12055.5|11995.5|12055.5|11995.5|12055.5|11995.5|12055.5|11995.5|0
1635869250000|2021-11-02 16:07:30|12048|12008|12048|12008|12048|12008|12048|12008|1
1635869330000|2021-11-02 16:08:50|12045|12021|12045|12021|12045|12021|12045|12021|0
1635869380000|2021-11-02 16:09:40|12055.5|11995.5|12043|12003|12055.5|12003.1|12043|11995.5|2
1635869390000|2021-11-02 16:09:50|12040.6|12000.6|12040.5|12000.5|12043|12011|12035|12000.5|0
1635869430000|2021-11-02 16:10:30|12030|12006|12030|12006|12040.5|12006|12030|12000.5|0
1635869500000|2021-11-02 16:11:40|12025.1|12001.1|12035.6|11995.6|12035.6|12006|12025.1|11995.6|1
1635869510000|2021-11-02 16:11:50|12025.1|12001.1|12035.5|11995.5|12035.5|12001.1|12025.1|11995.5|0
1635869520000|2021-11-02 16:12:00|12035.6|11995.6|12030.6|11990.6|12035.6|11995.6|12030.6|11990.6|1
1635869530000|2021-11-02 16:12:10|12033.1|11993.1|12033|11993|12033.1|11993.1|12030.6|11990.6|0
1635869540000|2021-11-02 16:12:20|12030.6|11990.6|12033|11993|12033|11996.1|12020.1|11990.6|0
1635869550000|2021-11-02 16:12:30|12030.6|11990.6|12033|11993|12033|11993|12030.6|11990.6|0
1635869560000|2021-11-02 16:12:40|12030.6|11990.6|12030.6|11990.6|12033|11993|12030.6|11990.6|0
1635869570000|2021-11-02 16:12:50|12033|11993|12033|11993|12033|11993|12030.6|11990.6|0
1635869580000|2021-11-02 16:13:00|12030.6|11990.6|12033|11993|12033|11993|12030.6|11990.6|0
1635869590000|2021-11-02 16:13:10|12030.6|11990.6|12033|11993|12033|11993|12030.6|11990.6|0
1635869600000|2021-11-02 16:13:20|12030.6|11990.6|12033|11993|12033|11993|12030.6|11990.6|0
1635869610000|2021-11-02 16:13:30|12030.6|11990.6|12033|11993|12033|11993|12030.6|11990.6|0
1635869620000|2021-11-02 16:13:40|12030.6|11990.6|12033|11993|12033|11993|12030.6|11990.6|0
1635869630000|2021-11-02 16:13:50|12030.6|11990.6|12035.5|11995.5|12035.5|11995.5|12030.6|11990.6|1
1635869640000|2021-11-02 16:14:00|12033|11993|12033|11993|12033|11993|12033|11993|0
1635869680000|2021-11-02 16:14:40|12035.5|11995.5|12035.5|11995.5|12035.5|11995.5|12033|11993|1
1635869770000|2021-11-02 16:16:10|12025|12001|12010.1|11986.1|12033|12001|12010.1|11980.6|3
1635869780000|2021-11-02 16:16:20|12007.6|11983.6|12020.5|11980.5|12020.5|11983.6|12002.5|11978.5|2
1635869890000|2021-11-02 16:18:10|12018|11978|12020.5|11980.5|12020.5|11986|12010|11978|0
1635869900000|2021-11-02 16:18:20|12010|11986|12005|11981|12020.5|11988.5|12002.5|11975.5|0
1635869910000|2021-11-02 16:18:30|12015.5|11975.5|12015.5|11975.5|12015.5|11981|12005|11975.5|0
1635869920000|2021-11-02 16:18:40|12005|11981|12005|11981|12015.5|11983.5|12005|11975.5|0
1635869950000|2021-11-02 16:19:10|12002.5|11978.5|12002.5|11978.5|12015.5|11981|12002.5|11975.5|0
1635869960000|2021-11-02 16:19:20|12015.5|11975.5|12005|11981|12015.5|11981|12002.5|11975.5|0
1635869970000|2021-11-02 16:19:30|12002.5|11978.5|12015.5|11975.5|12015.5|11981|12002.5|11975.5|0
1635869980000|2021-11-02 16:19:40|12000.1|11976.1|12005|11981|12005|11981|12000|11976|1
1635870020000|2021-11-02 16:20:20|12002.5|11978.5|12000.1|11976.1|12010.5|11978.5|12000.1|11970.5|0
1635870030000|2021-11-02 16:20:30|12010.5|11970.5|12000.1|11976.1|12010.5|11976.1|12000.1|11970.5|0
1635870040000|2021-11-02 16:20:40|12010.5|11970.5|12010.5|11970.5|12010.5|11976.1|12000.1|11970.5|0
1635870050000|2021-11-02 16:20:50|12000.1|11976.1|12010.5|11970.5|12010.5|11976.1|12000.1|11970.5|0
1635870060000|2021-11-02 16:21:00|12000.1|11976.1|12000.1|11976.1|12010.5|11976.1|12000.1|11970.5|0
1635870070000|2021-11-02 16:21:10|12010.5|11970.5|12010.5|11970.5|12010.5|11978.5|12000.1|11970.5|0
1635870080000|2021-11-02 16:21:20|12000.1|11976.1|12010.5|11970.5|12010.5|11976.1|12000.1|11970.5|0
1635870090000|2021-11-02 16:21:30|12000.1|11976.1|12000.1|11976.1|12010.5|11976.1|12000.1|11970.5|0
1635870100000|2021-11-02 16:21:40|12010.5|11970.5|12010.5|11970.5|12010.5|11976.1|12000.1|11970.5|0
1635870110000|2021-11-02 16:21:50|12000.1|11976.1|12000.1|11976.1|12010.5|11976.1|12000.1|11970.5|0
1635870120000|2021-11-02 16:22:00|12010.5|11970.5|12000.1|11976.1|12010.5|11976.1|12000.1|11970.5|0
1635870130000|2021-11-02 16:22:10|12010.5|11970.5|12010.5|11970.5|12010.5|11978.5|12000.1|11970.5|0
1635870140000|2021-11-02 16:22:20|12000.1|11976.1|11985|11961|12010.5|11976.1|11985|11958.1|0
1635870150000|2021-11-02 16:22:30|11982.6|11958.6|11985|11961|11987.5|11963.5|11980|11956|2
1635870180000|2021-11-02 16:23:00|11985.6|11945.6|11985.6|11945.6|11985.6|11945.6|11985.6|11945.6|4
1635870230000|2021-11-02 16:23:50|11987.5|11963.5|11985.6|11945.6|11987.5|11963.5|11985.6|11945.6|1
1635870250000|2021-11-02 16:24:10|11980.1|11956.1|11972.6|11948.6|11980.1|11956.1|11972.6|11948.6|0
1635870260000|2021-11-02 16:24:20|11970.1|11946.1|11980|11956|11985.5|11956|11970.1|11945.5|2
1635870270000|2021-11-02 16:24:30|11985.5|11945.5|11985.5|11945.5|11985.5|11945.5|11985.5|11945.5|0
1635870280000|2021-11-02 16:24:40|11980|11956|11972.6|11948.6|11980|11956|11972.6|11948.6|1
1635870290000|2021-11-02 16:24:50|11967.6|11943.6|11972.6|11948.6|11975.1|11951.1|11967.6|11943.6|2
1635870330000|2021-11-02 16:25:30|||||||||1
1635870360000|2021-11-02 16:26:00|11967.7|11943.7|11970|11946|11970|11946|11967.7|11943.7|2
1635870380000|2021-11-02 16:26:20|11973.1|11933.1|11975.5|11935.5|11975.5|11935.5|11973.1|11933.1|1
1635870400000|2021-11-02 16:26:40|11955.7|11915.7|11925.1|11901.1|11967.9|11916.1|11925.1|11901.1|32
1635870410000|2021-11-02 16:26:50|11930|11906|11975.6|11915.6|11975.6|11915.6|11930|11906|16
1635870420000|2021-11-02 16:27:00|11980.5|11920.5|11980.6|11920.6|11980.6|11928.1|11968.1|11910.7|0
1635870430000|2021-11-02 16:27:10|11975.6|11915.6|11975.5|11915.5|11975.6|11915.6|11968.2|11908.2|0
1635870440000|2021-11-02 16:27:20|11973.1|11913.1|11973|11913|11973.1|11913.1|11970.6|11910.6|0
1635870450000|2021-11-02 16:27:30|11973.1|11913.1|11973.1|11913.1|11973.1|11913.1|11973.1|11913.1|0
1635870460000|2021-11-02 16:27:40|11970.6|11910.6|11973.1|11913.1|11973.1|11913.1|11970.6|11910.6|0
1635870480000|2021-11-02 16:28:00|11973|11913|11970.5|11910.5|11975.6|11918.1|11958.1|11900.6|1
1635870490000|2021-11-02 16:28:10|11970.6|11910.6|11965.5|11905.5|11970.6|11913.1|11953.1|11900.6|1
1635870510000|2021-11-02 16:28:30|11965.6|11905.6|11965.6|11905.6|11965.6|11905.6|11965.6|11905.6|2
1635870540000|2021-11-02 16:29:00|11963.1|11903.1|11963.1|11903.1|11963.1|11903.1|11963.1|11903.1|8
1635870550000|2021-11-02 16:29:10|11930.1|11906.1|11930.1|11906.1|11930.1|11906.1|11930.1|11906.1|1
1635870560000|2021-11-02 16:29:20|||||||||5
1635870570000|2021-11-02 16:29:30|||||||||1
1635870580000|2021-11-02 16:29:40|11927.7|11903.7|11927.7|11903.7|11927.7|11903.7|11927.7|11903.7|1
1635870590000|2021-11-02 16:29:50|11922.7|11898.7|11958.2|11898.2|11958.2|11898.7|11920.2|11896.2|15
1635870630000|2021-11-02 16:30:30|11955.7|11895.7|11950.7|11890.7|11958.1|11898.2|11938.2|11890.6|7
1635870640000|2021-11-02 16:30:40|11938.2|11898.2|11953.1|11893.1|11953.2|11898.2|11938.2|11888.2|2
1635870660000|2021-11-02 16:31:00|11938.2|11878.2|11943.1|11883.1|11945.6|11885.6|11933.2|11873.2|49
1635870670000|2021-11-02 16:31:10|11945.6|11885.6|11940.6|11880.6|11945.6|11885.6|11933.1|11873.1|7
1635870680000|2021-11-02 16:31:20|11938.2|11878.2|11935.6|11875.6|11945.6|11885.6|11918.2|11870.7|2
1635870690000|2021-11-02 16:31:30|11923.2|11883.2|11940.6|11880.6|11945.6|11886.2|11910.2|11875.6|0
1635870700000|2021-11-02 16:31:40|11935.6|11875.6|11940.6|11880.6|11945.6|11885.6|11923.1|11875.6|0
1635870710000|2021-11-02 16:31:50|11938.1|11878.1|11940.6|11880.6|11945.7|11885.7|11900.2|11875.6|11
1635870720000|2021-11-02 16:32:00|11938.2|11878.2|11920.6|11880.6|11940.6|11883.1|11920.6|11875.6|0
1635870730000|2021-11-02 16:32:10|11923.1|11883.1|11915.7|11875.7|11930.7|11883.1|11915.7|11868.2|0
1635870740000|2021-11-02 16:32:20|11910.1|11886.1|11935.7|11875.7|11935.7|11886.3|11910.1|11875.7|4
1635870750000|2021-11-02 16:32:30|11928.1|11888.1|11928.1|11888.1|11928.1|11888.1|11928.1|11888.1|0
1635870760000|2021-11-02 16:32:40|11925.7|11885.7|11928.1|11888.1|11935.7|11888.1|11923.2|11875.6|0
1635870770000|2021-11-02 16:32:50|11925.1|11901.1|11925.1|11901.1|11925.1|11901.1|11925.1|11901.1|0
1635870800000|2021-11-02 16:33:20|||||||||1
1635870840000|2021-11-02 16:34:00|11925.2|11901.2|11925.2|11901.2|11925.2|11901.2|11925.2|11901.2|0
1635870850000|2021-11-02 16:34:10|11922.7|11898.7|11922.7|11898.7|11922.7|11898.7|11917.7|11893.7|2
1635870860000|2021-11-02 16:34:20|11925.1|11901.1|11922.7|11898.7|11925.1|11901.1|11922.7|11898.7|3
1635870870000|2021-11-02 16:34:30|11925.2|11901.2|11925.1|11901.1|11925.2|11901.2|11925.1|11901.1|2
1635870880000|2021-11-02 16:34:40|11925.2|11901.2|11925.2|11901.2|11925.2|11901.2|11925.2|11901.2|0
1635870970000|2021-11-02 16:36:10|11917.7|11893.7|11925.1|11901.1|11925.1|11901.1|11917.7|11893.7|1
1635870990000|2021-11-02 16:36:30|11925.2|11901.2|11925.2|11901.2|11925.2|11901.2|11925.2|11901.2|0
1635871030000|2021-11-02 16:37:10|||||||||1
1635871040000|2021-11-02 16:37:20|||||||||2
1635871050000|2021-11-02 16:37:30|11920.2|11896.2|11925.2|11901.2|11925.2|11901.2|11920.2|11896.2|2
1635871150000|2021-11-02 16:39:10|||||||||1
1635871180000|2021-11-02 16:39:40|||||||||1
1635871200000|2021-11-02 16:40:00|11927.6|11903.6|11922.7|11898.7|11927.6|11903.6|11922.7|11898.7|1
1635871210000|2021-11-02 16:40:10|11922.6|11898.6|11922.7|11898.7|11922.7|11898.7|11920.2|11896.2|1
1635871220000|2021-11-02 16:40:20|11920.2|11896.2|11920.2|11896.2|11927.7|11903.7|11920.2|11896.2|1
1635871230000|2021-11-02 16:40:30|11922.7|11898.7|11925.2|11901.2|11925.2|11901.2|11922.7|11898.7|3
1635871250000|2021-11-02 16:40:50|11925.3|11901.3|11950.7|11890.7|11950.7|11901.3|11925.3|11890.7|1
1635871280000|2021-11-02 16:41:20|11938.1|11898.1|11948.2|11888.2|11948.2|11898.1|11938.1|11883.2|11
1635871310000|2021-11-02 16:41:50|11945.7|11885.7|11948.2|11888.2|11948.2|11888.2|11945.7|11885.7|0
1635871320000|2021-11-02 16:42:00|11945.7|11885.7|11945.7|11885.7|11948.2|11888.2|11945.7|11885.7|0
1635871330000|2021-11-02 16:42:10|11938.2|11898.2|11925.2|11901.2|11950.7|11901.2|11925.2|11890.7|0
1635871340000|2021-11-02 16:42:20|11935.7|11895.7|11922.7|11898.7|11950.7|11901.3|11922.7|11890.7|0
1635871350000|2021-11-02 16:42:30|11925.2|11901.2|11925.2|11901.2|11953.2|11901.2|11925.2|11890.7|0
1635871360000|2021-11-02 16:42:40|11935.7|11895.7|11935.7|11895.7|11953.2|11903.7|11925.2|11890.6|0
1635871370000|2021-11-02 16:42:50|11925.2|11901.2|11953.2|11893.2|11953.2|11901.2|11925.2|11893.2|0
1635871380000|2021-11-02 16:43:00|11950.7|11890.7|11925.2|11901.2|11950.7|11901.2|11922.7|11890.7|0
1635871390000|2021-11-02 16:43:10|11922.7|11898.7|11938.2|11898.2|11950.7|11901.2|11922.7|11890.7|1
1635871400000|2021-11-02 16:43:20|11935.7|11895.7|11938.2|11898.2|11950.7|11901.2|11925.2|11890.7|0
1635871410000|2021-11-02 16:43:30|11950.7|11890.7|11935.7|11895.7|11950.7|11901.2|11925.2|11890.7|0
1635871420000|2021-11-02 16:43:40|11925.2|11901.2|11938.2|11898.2|11938.2|11901.2|11925.2|11895.7|0
1635871430000|2021-11-02 16:43:50|11920.2|11896.2|11925.2|11901.2|11950.7|11901.2|11920.2|11890.7|1
1635871440000|2021-11-02 16:44:00|11935.7|11895.7|11938.2|11898.2|11950.7|11901.2|11922.8|11890.7|0
1635871450000|2021-11-02 16:44:10|11925.3|11901.3|11935.7|11895.7|11953.2|11901.3|11920.2|11890.6|1
1635871460000|2021-11-02 16:44:20|11953.2|11893.2|11938.2|11898.2|11955.7|11898.2|11935.7|11890.7|1
1635871470000|2021-11-02 16:44:30|11955.7|11895.7|11935.7|11895.7|11955.7|11898.3|11935.7|11895.7|0
1635871480000|2021-11-02 16:44:40|11938.2|11898.2|11935.7|11895.7|11955.7|11898.2|11935.7|11895.7|0
1635871490000|2021-11-02 16:44:50|11938.2|11898.2|11955.7|11895.7|11955.7|11898.2|11938.2|11893.2|0
1635871500000|2021-11-02 16:45:00|11935.7|11898.2|11925.2|11901.2|11953.2|11901.3|11925.2|11893.2|0
1635871510000|2021-11-02 16:45:10|11950.6|11890.6|11942.6|11918.6|11950.6|11918.6|11942.6|11890.6|0
1635871520000|2021-11-02 16:45:20|11950.8|11890.8|11938.2|11898.2|11950.8|11898.2|11935.7|11890.8|1
1635871530000|2021-11-02 16:45:30|11940.7|11900.7|11940.7|11900.7|11940.7|11900.7|11940.7|11900.7|0
1635871560000|2021-11-02 16:46:00|11943.2|11903.2|11943.2|11903.2|11943.2|11903.2|11943.2|11903.2|0
1635871570000|2021-11-02 16:46:10|11927.7|11903.7|11943.2|11903.2|11958.2|11903.7|11927.7|11895.7|0
1635871580000|2021-11-02 16:46:20|11955.7|11895.7|11930.2|11906.2|11955.7|11906.3|11930.2|11895.7|0
1635871590000|2021-11-02 16:46:30|11940.7|11900.7|11930.2|11906.2|11955.7|11906.2|11930.2|11895.7|0
1635871600000|2021-11-02 16:46:40|11943.2|11903.2|11930.3|11906.3|11955.7|11906.3|11930.3|11895.7|0
1635871610000|2021-11-02 16:46:50|11930.2|11906.2|11955.7|11895.7|11955.7|11906.2|11930.2|11895.7|2
1635871690000|2021-11-02 16:48:10|11943.2|11903.2|11943.2|11903.2|11943.2|11903.2|11940.7|11900.7|0
1635871700000|2021-11-02 16:48:20|11940.8|11900.8|11943.2|11903.2|11943.2|11903.2|11940.7|11900.7|0
1635871710000|2021-11-02 16:48:30|11927.8|11903.8|11935.2|11911.2|11935.2|11911.2|11927.8|11903.8|0
1635871720000|2021-11-02 16:48:40|11927.7|11903.7|11927.7|11903.7|11927.7|11903.7|11927.7|11903.7|1
1635871750000|2021-11-02 16:49:10|11958.2|11898.2|11958.2|11898.2|11958.2|11898.2|11958.2|11898.2|1
1635871930000|2021-11-02 16:52:10|11955.7|11895.7|11955.8|11895.8|11958.2|11898.2|11955.7|11895.7|0
1635871940000|2021-11-02 16:52:20|11958.2|11898.2|11955.7|11895.7|11958.2|11898.2|11955.7|11895.7|0
1635871950000|2021-11-02 16:52:30|11958.2|11898.2|11955.7|11895.7|11958.2|11898.2|11955.7|11895.7|0
1635871960000|2021-11-02 16:52:40|11958.2|11898.2|11940.7|11900.7|11958.2|11905.8|11940.7|11895.8|0
1635871970000|2021-11-02 16:52:50|11943.2|11903.2|11943.2|11903.2|11943.2|11903.2|11940.7|11900.7|0
1635871980000|2021-11-02 16:53:00|11940.8|11900.8|11945.7|11905.7|11945.7|11911.2|11935.2|11900.7|0
1635871990000|2021-11-02 16:53:10|11935.2|11911.2|11945.7|11905.7|11945.7|11911.3|11935.2|11905.7|0
1635872000000|2021-11-02 16:53:20|11935.2|11911.2|11945.7|11905.7|11945.7|11911.3|11935.2|11905.7|0
1635872010000|2021-11-02 16:53:30|11935.2|11911.2|11945.7|11905.7|11948.2|11911.2|11935.2|11905.7|0
1635872020000|2021-11-02 16:53:40|11948.2|11908.2|11948.2|11908.2|11960.7|11910.7|11945.7|11900.7|0
1635872030000|2021-11-02 16:53:50|11945.7|11905.7|11945.7|11905.7|11948.2|11908.2|11945.7|11905.7|0
1635872040000|2021-11-02 16:54:00|11948.2|11908.2|11948.2|11908.2|11948.2|11908.2|11945.7|11905.7|0
1635872050000|2021-11-02 16:54:10|11945.7|11905.7|11948.2|11908.2|11948.2|11911.3|11932.7|11905.7|0
1635872060000|2021-11-02 16:54:20|11935.2|11911.2|11932.7|11908.7|11948.2|11911.2|11932.7|11905.7|0
1635872070000|2021-11-02 16:54:30|11945.7|11905.7|11932.7|11908.7|11948.2|11908.8|11932.7|11905.7|0
1635872080000|2021-11-02 16:54:40|11948.2|11908.2|11945.7|11905.7|11960.7|11911.3|11932.7|11900.7|0
1635872090000|2021-11-02 16:54:50|||||||||1
1635872200000|2021-11-02 16:56:40|11945.8|11905.8|11945.8|11905.8|11945.8|11905.8|11945.8|11905.8|0
1635872240000|2021-11-02 16:57:20|11935.3|11911.3|11945.8|11905.8|11945.8|11911.3|11935.3|11905.8|0
1635872260000|2021-11-02 16:57:40|11940.2|11916.2|11935.3|11911.3|11940.2|11916.2|11932.8|11908.8|0
1635872300000|2021-11-02 16:58:20|11932.8|11908.8|11932.7|11908.7|11932.8|11908.8|11930.3|11906.3|1
1635872360000|2021-11-02 16:59:20|11932.8|11908.8|11932.8|11908.8|11932.8|11908.8|11932.8|11908.8|2
1635872440000|2021-11-02 17:00:40|11932.7|11908.7|11932.7|11908.7|11932.7|11908.7|11932.7|11908.7|0
1635872450000|2021-11-02 17:00:50|11932.8|11908.8|11932.8|11908.8|11932.8|11908.8|11932.8|11908.8|1
1635872460000|2021-11-02 17:01:00|11932.7|11908.7|11932.7|11908.7|11932.7|11908.7|11932.7|11908.7|0
1635872530000|2021-11-02 17:02:10|11932.8|11908.8|11932.8|11908.8|11932.8|11908.8|11932.8|11908.8|1
1635872650000|2021-11-02 17:04:10|||||||||1
1635872680000|2021-11-02 17:04:40|11935.2|11911.2|11935.3|11911.3|11935.3|11911.3|11935.2|11911.2|1
1635872740000|2021-11-02 17:05:40|||||||||1
1635872940000|2021-11-02 17:09:00|11932.8|11908.8|11932.8|11908.8|11932.8|11908.8|11930.3|11906.3|0
1635872950000|2021-11-02 17:09:10|11930.3|11906.3|11930.3|11906.3|11932.8|11908.8|11930.3|11906.3|0
1635872960000|2021-11-02 17:09:20|11927.8|11903.8|11932.8|11908.8|11932.8|11908.8|11927.8|11903.8|1
1635873030000|2021-11-02 17:10:30|11930.3|11906.3|11930.3|11906.3|11930.3|11906.3|11930.3|11906.3|0
1635873060000|2021-11-02 17:11:00|||||||||1
1635873070000|2021-11-02 17:11:10|11932.8|11908.8|11932.8|11908.8|11932.8|11908.8|11932.8|11908.8|1
1635873110000|2021-11-02 17:11:50|11935.2|11911.2|11935.2|11911.2|11935.2|11911.2|11935.2|11911.2|1
1635873130000|2021-11-02 17:12:10|11935.3|11911.3|11935.3|11911.3|11935.3|11911.3|11935.3|11911.3|0
1635873220000|2021-11-02 17:13:40|11955.7|11915.7|11955.7|11915.7|11955.7|11915.7|11955.7|11915.7|1
1635873360000|2021-11-02 17:16:00|11955.8|11915.8|11955.8|11915.8|11955.8|11915.8|11955.8|11915.8|0
1635873370000|2021-11-02 17:16:10|11945.3|11921.3|11942.8|11918.8|11945.3|11921.3|11942.8|11918.8|0
1635873420000|2021-11-02 17:17:00|11940.3|11916.3|11940.3|11916.3|11940.3|11916.3|11940.3|11916.3|0
1635873500000|2021-11-02 17:18:20|11940.2|11916.2|11932.8|11908.8|11940.2|11916.2|11930.3|11906.3|1
1635873530000|2021-11-02 17:18:50|11930.3|11906.3|11930.3|11906.3|11930.3|11906.3|11930.3|11906.3|0
1635873560000|2021-11-02 17:19:20|11927.9|11903.9|11927.8|11903.8|11927.9|11903.9|11927.8|11903.8|0
1635873570000|2021-11-02 17:19:30|11945.8|11905.8|11945.8|11905.8|11945.8|11905.8|11945.8|11905.8|2
1635873750000|2021-11-02 17:22:30|11942.8|11918.8|11945.8|11905.8|11945.8|11918.8|11942.8|11905.8|1
1635873790000|2021-11-02 17:23:10|11935.3|11911.3|11935.3|11911.3|11935.3|11911.3|11935.3|11911.3|0
1635873940000|2021-11-02 17:25:40|11932.8|11908.8|11937.8|11913.8|11937.8|11913.8|11932.8|11908.8|0
1635873950000|2021-11-02 17:25:50|11935.3|11911.3|11937.8|11913.8|11937.8|11913.8|11935.3|11911.3|0
1635874030000|2021-11-02 17:27:10|11940.3|11916.3|11940.3|11916.3|11940.3|11916.3|11940.3|11916.3|0
1635874050000|2021-11-02 17:27:30|11942.8|11918.8|11942.8|11918.8|11942.8|11918.8|11940.3|11916.3|4
1635874070000|2021-11-02 17:27:50|11942.9|11918.9|11942.9|11918.9|11942.9|11918.9|11940.4|11916.4|2
1635874080000|2021-11-02 17:28:00|11955.9|11915.9|11958.4|11918.4|11958.4|11918.4|11955.9|11915.9|3
1635874090000|2021-11-02 17:28:10|11957.8|11933.8|11957.9|11933.9|11957.9|11933.9|11957.8|11933.8|0
1635874110000|2021-11-02 17:28:30|11955.4|11931.4|11950.4|11926.4|11955.4|11931.4|11947.9|11923.9|3
1635874120000|2021-11-02 17:28:40|||||||||1
1635874130000|2021-11-02 17:28:50|11942.9|11918.9|11945.4|11921.4|11945.4|11921.4|11942.9|11918.9|5
1635874140000|2021-11-02 17:29:00|11945.3|11921.3|11940.4|11916.4|11945.4|11921.4|11940.4|11916.4|2
1635874150000|2021-11-02 17:29:10|||||||||1
1635874160000|2021-11-02 17:29:20|11940.9|11900.9|11937.8|11913.8|11940.9|11913.8|11935.3|11900.9|2
1635874170000|2021-11-02 17:29:30|11937.9|11913.9|11965.9|11905.9|11965.9|11913.9|11937.9|11905.9|3
1635874180000|2021-11-02 17:29:40|11958.3|11918.3|11960.9|11920.9|11960.9|11920.9|11953.4|11913.4|1
1635874190000|2021-11-02 17:29:50|||||||||1
1635874220000|2021-11-02 17:30:20|11960.8|11920.8|11947.8|11923.8|11960.8|11923.8|11942.9|11918.9|1
1635874250000|2021-11-02 17:30:50|||||||||1
1635874300000|2021-11-02 17:31:40|11952.8|11928.8|11940.5|11916.5|11952.8|11928.8|11940.5|11916.5|4
1635874310000|2021-11-02 17:31:50|11945.4|11921.4|11945.4|11921.4|11945.4|11921.4|11945.4|11921.4|0
1635874320000|2021-11-02 17:32:00|11947.8|11923.8|11940.4|11916.4|11952.9|11928.9|11940.4|11916.4|6
1635874340000|2021-11-02 17:32:20|11935.3|11911.3|11935.3|11911.3|11935.3|11911.3|11935.3|11911.3|0
1635874360000|2021-11-02 17:32:40|11932.9|11908.9|11932.9|11908.9|11932.9|11908.9|11932.9|11908.9|0
1635874370000|2021-11-02 17:32:50|11935.4|11911.4|11932.9|11908.9|11935.4|11911.4|11932.9|11908.9|1
1635874380000|2021-11-02 17:33:00|11933|11909|11940.4|11916.4|11950.9|11916.4|11933|11909|6
1635874440000|2021-11-02 17:34:00|11937.9|11913.9|11937.9|11913.9|11937.9|11913.9|11937.9|11913.9|0
1635874480000|2021-11-02 17:34:40|11935.4|11911.4|11932.9|11908.9|11935.4|11911.4|11932.9|11908.9|4
1635874540000|2021-11-02 17:35:40|11937.9|11913.9|11937.9|11913.9|11937.9|11913.9|11937.9|11913.9|6
1635874550000|2021-11-02 17:35:50|11925.5|11901.5|11925.3|11901.3|11925.5|11901.5|11925.3|11901.3|2
1635874560000|2021-11-02 17:36:00|11927.8|11903.8|11927.8|11903.8|11927.8|11903.8|11927.8|11903.8|0
1635874690000|2021-11-02 17:38:10|11925.4|11901.4|11925.3|11901.3|11925.4|11901.4|11925.3|11901.3|0
1635874710000|2021-11-02 17:38:30|||||||||2
1635874720000|2021-11-02 17:38:40|11927.8|11903.8|11927.8|11903.8|11927.8|11903.8|11927.8|11903.8|1
1635874740000|2021-11-02 17:39:00|11925.4|11901.4|11925.3|11901.3|11925.4|11901.4|11925.3|11901.3|0
1635874750000|2021-11-02 17:39:10|11917.8|11893.8|11912.8|11888.8|11917.8|11893.8|11912.8|11888.8|4
1635874770000|2021-11-02 17:39:30|11915.3|11891.3|11915.3|11891.3|11915.3|11891.3|11915.3|11891.3|0
1635874790000|2021-11-02 17:39:50|11912.8|11888.8|11912.8|11888.8|11912.8|11888.8|11912.8|11888.8|0
1635874980000|2021-11-02 17:43:00|11913.4|11873.4|11913.4|11873.4|11913.4|11873.4|11913.4|11873.4|2
1635874990000|2021-11-02 17:43:10|11910.9|11870.9|11910.9|11870.9|11910.9|11870.9|11910.9|11870.9|0
1635875020000|2021-11-02 17:43:40|11905.9|11865.9|11875.3|11851.3|11908.3|11871.4|11867.9|11840.9|18
1635875030000|2021-11-02 17:43:50|11875.4|11851.4|11875.4|11851.4|11875.4|11851.4|11875.4|11851.4|1
1635875040000|2021-11-02 17:44:00|11885.9|11845.9|11875.4|11851.4|11885.9|11851.4|11875.4|11845.9|4
1635875050000|2021-11-02 17:44:10|11875.3|11851.3|11875.3|11851.3|11875.3|11851.3|11875.3|11851.3|0
1635875060000|2021-11-02 17:44:20|11875.4|11851.4|11875.4|11851.4|11875.4|11851.4|11875.4|11851.4|1
1635875070000|2021-11-02 17:44:30|11875.3|11851.3|11875.3|11851.3|11875.3|11851.3|11875.3|11851.3|0
1635875080000|2021-11-02 17:44:40|11877.8|11853.8|11880.4|11856.4|11880.4|11856.4|11877.8|11853.8|0
1635875180000|2021-11-02 17:46:20|11875.3|11851.3|11875.3|11851.3|11875.3|11851.3|11875.3|11851.3|1
1635875200000|2021-11-02 17:46:40|11875.4|11851.4|11875.4|11851.4|11875.4|11851.4|11875.4|11851.4|0
1635875260000|2021-11-02 17:47:40|11863|11839|11862.9|11838.9|11863|11839|11862.9|11838.9|3
1635875270000|2021-11-02 17:47:50|11870.4|11846.4|11862.9|11838.9|11870.4|11846.4|11862.9|11838.9|1
1635875330000|2021-11-02 17:48:50|11860.4|11836.4|11860.4|11836.4|11860.4|11836.4|11860.4|11836.4|0
1635875350000|2021-11-02 17:49:10|11855.9|11815.9|11853.4|11813.4|11865.9|11815.9|11853.4|11805.9|7
1635875360000|2021-11-02 17:49:20|||||||||4
1635875400000|2021-11-02 17:50:00|11880.7|11820.7|11878.4|11818.4|11883.4|11823.4|11878.4|11818.4|10
1635875410000|2021-11-02 17:50:10|11880.9|11820.9|11878.4|11818.4|11880.9|11820.9|11873.4|11813.4|3
1635875420000|2021-11-02 17:50:20|11875.9|11815.9|11878.4|11818.4|11880.9|11820.9|11875.9|11815.9|4
1635875430000|2021-11-02 17:50:30|11880.8|11820.8|11878.4|11818.4|11880.8|11820.8|11878.4|11818.4|0
1635875440000|2021-11-02 17:50:40|11870.3|11846.3|11883.3|11843.3|11883.3|11848.8|11870.3|11843.3|0
1635875460000|2021-11-02 17:51:00|11883.4|11843.4|11885.9|11845.9|11885.9|11845.9|11883.4|11843.4|0
1635875470000|2021-11-02 17:51:10|||||||||1
1635875570000|2021-11-02 17:52:50|11883.4|11843.4|11883.4|11843.4|11883.4|11843.4|11883.4|11843.4|2
1635875580000|2021-11-02 17:53:00|11882.8|11858.8|11882.9|11858.9|11882.9|11858.9|11882.8|11858.8|0
1635875650000|2021-11-02 17:54:10|11877.9|11853.9|11882.9|11858.9|11882.9|11858.9|11877.9|11853.9|0
1635875660000|2021-11-02 17:54:20|11882.8|11858.8|11883.4|11843.4|11883.4|11858.8|11882.8|11843.4|1
1635875720000|2021-11-02 17:55:20|11883.3|11843.3|11883.4|11843.4|11883.4|11843.4|11878.4|11818.4|3
1635875770000|2021-11-02 17:56:10|11881.1|11821.1|11890.9|11830.9|11890.9|11830.9|11880.9|11820.9|5
1635875870000|2021-11-02 17:57:50|||||||||2
1635875890000|2021-11-02 17:58:10|11878.5|11818.5|11880.4|11856.4|11880.4|11856.4|11878.5|11818.5|2
1635875900000|2021-11-02 17:58:20|||||||||1
1635875920000|2021-11-02 17:58:40|11868.4|11808.4|11868.4|11808.4|11868.4|11808.4|11868.4|11808.4|2
1635875930000|2021-11-02 17:58:50|||||||||1
1635875950000|2021-11-02 17:59:10|11868.5|11808.5|11868.5|11808.5|11868.5|11808.5|11868.5|11808.5|4
1635875960000|2021-11-02 17:59:20|||||||||2
1635875970000|2021-11-02 17:59:30|11863.4|11803.4|11863.4|11803.4|11863.4|11803.4|11863.4|11803.4|2
1635875980000|2021-11-02 17:59:40|11860.9|11800.9|11860.9|11800.9|11860.9|11800.9|11860.9|11800.9|9
1635875990000|2021-11-02 17:59:50|11860.8|11800.8|11846|11786|11860.8|11800.8|11846|11786|5
1635940800000|2021-11-03 12:00:00|11889.4|11829.4|11758.9|11734.9|11889.4|11829.4|11758.9|11715.7|53
1635940810000|2021-11-03 12:00:10|11815.9|11755.9|11811.9|11751.9|11816.9|11756.9|11809.5|11749.5|4
1635940820000|2021-11-03 12:00:20|11809.4|11749.4|11809.4|11749.4|11809.4|11749.4|11809.4|11749.4|0
1635940830000|2021-11-03 12:00:30|11801.9|11741.9|11801.9|11741.9|11806.9|11746.9|11797|11737|0
1635940840000|2021-11-03 12:00:40|11797|11737|11769.6|11709.6|11797|11737|11767|11707|1
1635940850000|2021-11-03 12:00:50|11772|11712|11756.4|11732.4|11772|11732.4|11756.4|11702.1|0
1635940860000|2021-11-03 12:01:00|11759.8|11699.8|11744.5|11704.5|11759.8|11704.5|11744.5|11699.8|1
1635940870000|2021-11-03 12:01:10|11734|11710|11764.5|11704.5|11764.5|11710|11729|11704.5|13
1635940890000|2021-11-03 12:01:30|||||||||2
1635940900000|2021-11-03 12:01:40|11744.5||11744.5||11744.5||11744.5||0
1635940910000|2021-11-03 12:01:50|11762|11702|11739|11715|11762|11715|11734|11702|3
1635940920000|2021-11-03 12:02:00|11739.3|11715.3|11764.5|11704.5|11764.6|11717|11739.3|11704.5|4
1635940930000|2021-11-03 12:02:10|11756.9|11716.9|11756.9|11716.9|11756.9|11716.9|11756.9|11716.9|0
1635940950000|2021-11-03 12:02:30|||||||||1
1635940960000|2021-11-03 12:02:40|11764.5|11704.5|11756.9|11716.9|11764.5|11716.9|11754.5|11704.5|3
1635940970000|2021-11-03 12:02:50|11764.5|11704.5|11764.5|11704.5|11764.5|11704.5|11764.5|11704.5|0
1635940990000|2021-11-03 12:03:10|11752|11712|11747.1|11707.1|11759.5|11712|11747.1|11699.5|0
1635941010000|2021-11-03 12:03:30|11747|11707|11747|11707|11747|11707|11747|11707|0
1635941050000|2021-11-03 12:04:10|11749.5|11709.5|11749.5|11709.5|11749.5|11709.5|11749.5|11709.5|0
1635941090000|2021-11-03 12:04:50|11743.9|11719.9|11743.9|11719.9|11743.9|11719.9|11743.9|11719.9|0
1635941230000|2021-11-03 12:07:10|11749.5|11709.5|11739|11715|11749.5|11715|11739|11709.5|0
1635941240000|2021-11-03 12:07:20|11734.1|11710.1|11719.2|11695.2|11734.4|11710.1|11719|11692|4
1635941250000|2021-11-03 12:07:30|11719|11695|11719|11695|11719|11695|11719|11695|0
1635941260000|2021-11-03 12:07:40|11714|11690|11714|11690|11714|11690|11714|11690|0
1635941280000|2021-11-03 12:08:00|11711.5|11687.5|11711.5|11687.5|11711.5|11687.5|11711.5|11687.5|3
1635941290000|2021-11-03 12:08:10|11716.5|11692.5|11721.4|11697.4|11721.4|11697.4|11716.5|11692.5|1
1635941300000|2021-11-03 12:08:20|11751.9|11691.9|11751.9|11691.9|11754.4|11706.9|11746.9|11689.5|0
1635941310000|2021-11-03 12:08:30|11741.9|11701.9|11754.4|11694.4|11754.4|11701.9|11741.9|11694.4|0
1635941330000|2021-11-03 12:08:50|11746.9|11706.9|11746.9|11706.9|11746.9|11706.9|11746.9|11706.9|0
1635941340000|2021-11-03 12:09:00|11749.4|11709.4|11754.4|11694.4|11754.4|11709.4|11746.9|11694.4|0
1635941350000|2021-11-03 12:09:10|11746.9|11706.9|11749.4|11709.4|11754.4|11709.4|11746.9|11689.6|5
1635941390000|2021-11-03 12:09:50|11751.9|11691.9|11734.4|11694.4|11754.4|11699.4|11734.4|11691.9|1
1635941400000|2021-11-03 12:10:00|11728.9|11704.9|11758.9|11734.9|11763.8|11734.9|11728.9|11694.5|4
1635941410000|2021-11-03 12:10:10|11759|11735|11766.9|11706.9|11766.9|11737.4|11759|11699.4|10
1635941470000|2021-11-03 12:11:10|11769.4|11709.4|11761.9|11721.9|11769.4|11721.9|11761.9|11709.4|0
1635941570000|2021-11-03 12:12:50|11759.4|11719.4|11759.5|11699.5|11759.5|11719.4|11759.4|11699.5|0
1635941580000|2021-11-03 12:13:00|11759.4|11699.4|11759.4|11699.4|11759.4|11699.4|11759.4|11699.4|0
1635941590000|2021-11-03 12:13:10|11739.4||11739.4||11739.4||11739.4||0
1635941640000|2021-11-03 12:14:00|11733.9|11709.9|11733.9|11709.9|11733.9|11709.9|11733.9|11709.9|0
1635941650000|2021-11-03 12:14:10|11764.4|11704.4|11764.4|11704.4|11764.4|11704.4|11764.4|11704.4|0
1635941740000|2021-11-03 12:15:40|11764.5|11704.5|11764.5|11704.5|11764.5|11704.5|11764.5|11704.5|0
1635941750000|2021-11-03 12:15:50|11769.3|11709.3|11752|11712|11769.3|11717|11752|11704.5|0
1635941840000|2021-11-03 12:17:20|11757.1|11697.1|11742|11702|11757.1|11704.5|11742|11697|0
1635941900000|2021-11-03 12:18:20|||||||||2
1635941920000|2021-11-03 12:18:40|11741.9|11701.9|11741.9|11701.9|11742|11702|11739.5|11699.5|1
1635941930000|2021-11-03 12:18:50|11739.5|11699.5|11711.6|11687.6|11742|11702|11711.6|11687.6|4
1635941950000|2021-11-03 12:19:10|||||||||1
1635941980000|2021-11-03 12:19:40|11714|11690|11711.4|11687.4|11714|11690|11711.4|11687.4|2
1635942030000|2021-11-03 12:20:30|11711.1|11687.1|11696.5|11672.5|11711.1|11687.1|11696.5|11672.5|4
1635942120000|2021-11-03 12:22:00|11694|11670|11703.9|11679.9|11703.9|11679.9|11694|11670|2
1635942140000|2021-11-03 12:22:20|11708.8|11684.8|11708.9|11684.9|11708.9|11684.9|11708.8|11684.8|1
1635942150000|2021-11-03 12:22:30|||||||||1
1635942190000|2021-11-03 12:23:10|11724.4|11684.4|11718.9|11694.9|11724.4|11694.9|11718.9|11684.4|1
1635942280000|2021-11-03 12:24:40|11724.5|11684.5|11724.5|11684.5|11724.5|11684.5|11724.5|11684.5|0
1635942290000|2021-11-03 12:24:50|11718.9|11694.9|11718.9|11694.9|11718.9|11694.9|11718.9|11694.9|0
1635942300000|2021-11-03 12:25:00|11724.5|11684.5|11718.9|11694.9|11724.5|11694.9|11718.9|11684.5|0
1635942320000|2021-11-03 12:25:20|11728.9|11704.9|11731.4|11707.4|11731.4|11707.4|11728.9|11704.9|1
1635942520000|2021-11-03 12:28:40|11729.5|11689.5|11719|11695|11729.5|11695|11719|11689.4|1
1635942540000|2021-11-03 12:29:00|11718.9|11694.9|11718.9|11694.9|11718.9|11694.9|11718.9|11694.9|0
1635942620000|2021-11-03 12:30:20|11721.4|11697.4|11721.4|11697.4|11721.4|11697.4|11721.4|11697.4|0
1635942640000|2021-11-03 12:30:40|||||||||2
1635942670000|2021-11-03 12:31:10|11718.9|11694.9|11716.4|11692.4|11718.9|11694.9|11716.4|11692.4|0
1635942710000|2021-11-03 12:31:50|||||||||1
1635942820000|2021-11-03 12:33:40|||||||||1
1635942840000|2021-11-03 12:34:00|||||||||1
1635942860000|2021-11-03 12:34:20|||||||||1
1635942880000|2021-11-03 12:34:40|11711.4|11687.4|11706.4|11682.4|11711.4|11687.4|11699.1|11675.1|5
1635942900000|2021-11-03 12:35:00|11706.5|11682.5|11704|11680|11706.5|11682.5|11704|11680|0
1635942910000|2021-11-03 12:35:10|11708.8|11684.8|11706.5|11682.5|11709|11685|11706.5|11682.5|1
1635942920000|2021-11-03 12:35:20|||||||||10
1635942930000|2021-11-03 12:35:30|11704|11680|11704|11680|11704|11680|11704|11680|1
1635943030000|2021-11-03 12:37:10|11708.9|11684.9|11708.9|11684.9|11708.9|11684.9|11708.9|11684.9|3
1635943040000|2021-11-03 12:37:20|11713.9|11689.9|11716.3|11692.3|11716.3|11692.3|11713.9|11689.9|1
1635943050000|2021-11-03 12:37:30|11716.4|11692.4|11713.9|11689.9|11719.5|11692.4|11713.9|11679.5|0
1635943060000|2021-11-03 12:37:40|11719.5|11679.5|11713.9|11689.9|11719.5|11689.9|11713.9|11679.5|0
1635943120000|2021-11-03 12:38:40|||||||||1
1635943230000|2021-11-03 12:40:30|11714.2|11690.2|11721.5|11697.5|11721.5|11697.5|11714.2|11690.2|3
1635943240000|2021-11-03 12:40:40|11719|11695|11719|11695|11719|11695|11719|11695|0
1635943300000|2021-11-03 12:41:40|11711.5|11687.5|11711.4|11687.4|11711.5|11687.5|11709|11685|7
1635943320000|2021-11-03 12:42:00|11711.5|11687.5|11711.5|11687.5|11711.5|11687.5|11711.5|11687.5|0
1635943340000|2021-11-03 12:42:20|11716.4|11692.4|11716.5|11692.5|11716.5|11692.5|11716.4|11692.4|0
1635943350000|2021-11-03 12:42:30|11711.5|11687.5|11711.5|11687.5|11711.5|11687.5|11711.5|11687.5|1
1635943380000|2021-11-03 12:43:00|11711.4|11687.4|11711.4|11687.4|11711.4|11687.4|11711.4|11687.4|2
1635943420000|2021-11-03 12:43:40|||||||||1
1635943640000|2021-11-03 12:47:20|11708.9|11684.9|11708.9|11684.9|11708.9|11684.9|11708.9|11684.9|1
1635943700000|2021-11-03 12:48:20|||||||||1
1635943720000|2021-11-03 12:48:40|||||||||1
1635943810000|2021-11-03 12:50:10|11701.5|11677.5|11701.4|11677.4|11701.5|11677.5|11701.4|11677.4|11
1635943830000|2021-11-03 12:50:30|11701.5|11677.5|11701.5|11677.5|11701.5|11677.5|11701.5|11677.5|0
1635943840000|2021-11-03 12:50:40|11703.9|11679.9|11704|11680|11704.1|11680.1|11703.9|11679.9|1
1635943850000|2021-11-03 12:50:50|11709.6|11669.6|11709.6|11669.6|11709.6|11675.1|11699.1|11669.5|5
1635943860000|2021-11-03 12:51:00|11709.5|11669.5|11709.5|11669.5|11709.6|11675.1|11699.1|11669.5|0
1635943900000|2021-11-03 12:51:40|||||||||1
1635944020000|2021-11-03 12:53:40|||||||||1
1635944100000|2021-11-03 12:55:00|11704|11680|11704|11680|11704|11680|11704|11680|0
1635944110000|2021-11-03 12:55:10|11704.1|11680.1|11704.1|11680.1|11704.1|11680.1|11704.1|11680.1|1
1635944130000|2021-11-03 12:55:30|11704|11680|11704|11680|11704|11680|11704|11680|0
1635944170000|2021-11-03 12:56:10|||||||||1
1635944190000|2021-11-03 12:56:30|||||||||3
1635944220000|2021-11-03 12:57:00|11701.6|11677.6|11701.6|11677.6|11701.6|11677.6|11701.6|11677.6|0
1635944230000|2021-11-03 12:57:10|11704|11680|11704.1|11680.1|11704.1|11680.1|11704|11680|3
1635944240000|2021-11-03 12:57:20|11706.6|11682.6|11706.6|11682.6|11706.6|11682.6|11706.6|11682.6|0
1635944290000|2021-11-03 12:58:10|11706.5|11682.5|11706.5|11682.5|11706.5|11682.5|11706.5|11682.5|0
1635944320000|2021-11-03 12:58:40|||||||||3
1635944350000|2021-11-03 12:59:10|11706.6|11682.6|11706.6|11682.6|11706.6|11682.6|11706.6|11682.6|0
1635944380000|2021-11-03 12:59:40|11701.7|11677.7|11701.6|11677.6|11701.7|11677.7|11701.6|11677.6|0
1635944400000|2021-11-03 13:00:00|11694.3|11670.3|11699|11675|11699|11675|11694|11670|3
1635944420000|2021-11-03 13:00:20|11696.5|11672.5|11696.5|11672.5|11696.5|11672.5|11696.5|11672.5|1
1635944440000|2021-11-03 13:00:40|11696.6|11672.6|11699.1|11675.1|11699.1|11675.1|11696.6|11672.6|2
1635944450000|2021-11-03 13:00:50|||||||||2
1635944480000|2021-11-03 13:01:20|11696.7|11672.7|11696.5|11672.5|11696.7|11672.7|11696.5|11672.5|1
1635944520000|2021-11-03 13:02:00|11704|11680|11704|11680|11704|11680|11704|11680|8
1635944600000|2021-11-03 13:03:20|11704.4|11680.4|11724.5|11684.5|11724.5|11684.5|11704.4|11680.4|5
1635944650000|2021-11-03 13:04:10|11719|11695|11719|11695|11719|11695|11719|11695|0
1635944720000|2021-11-03 13:05:20|11724.5|11684.5|11724.5|11684.5|11724.5|11684.5|11724.5|11684.5|11
1635944770000|2021-11-03 13:06:10|11722.1|11682.1|11722.1|11682.1|11722.1|11682.1|11722.1|11682.1|0
1635944830000|2021-11-03 13:07:10|11719.7|11679.7|11719.6|11679.6|11719.7|11679.7|11719.6|11679.6|0
1635944910000|2021-11-03 13:08:30|11709.1|11685.1|11709.1|11685.1|11709.1|11685.1|11709.1|11685.1|0
1635944980000|2021-11-03 13:09:40|11714.6|11674.6|11704.1|11680.1|11714.6|11680.1|11704.1|11674.6|2
1635945000000|2021-11-03 13:10:00|||||||||2
1635945090000|2021-11-03 13:11:30|11706.6|11682.6|11706.6|11682.6|11706.6|11682.6|11706.6|11682.6|1
1635945120000|2021-11-03 13:12:00|11704.1|11680.1|11706.5|11682.5|11706.5|11682.5|11701.6|11677.6|3
1635945130000|2021-11-03 13:12:10|11706.6|11682.6|11706.6|11682.6|11706.6|11682.6|11706.6|11682.6|0
1635945150000|2021-11-03 13:12:30|11711.6|11687.6|11711.6|11687.6|11711.6|11687.6|11711.6|11687.6|0
1635945170000|2021-11-03 13:12:50|11701.8|11677.8|11701.6|11677.6|11701.8|11677.8|11701.6|11677.6|2
1635945250000|2021-11-03 13:14:10|11709.1|11685.1|11714.1|11690.1|11714.1|11690.1|11709.1|11685.1|7
1635945330000|2021-11-03 13:15:30|11709.1|11685.1|11714.6|11674.6|11714.6|11685.1|11709.1|11674.6|2
1635945490000|2021-11-03 13:18:10|11709.1|11685.1|11714.6|11674.6|11714.6|11685.1|11709.1|11674.6|8
1635945510000|2021-11-03 13:18:30|11714.7|11674.7|11714.7|11674.7|11714.7|11674.7|11714.7|11674.7|0
1635945530000|2021-11-03 13:18:50|11709.6|11669.6|11704.1|11680.1|11709.7|11680.1|11704.1|11669.6|6
1635945600000|2021-11-03 13:20:00|11709.7|11669.7|11699.2|11675.2|11709.7|11675.2|11699.2|11669.7|1
1635945610000|2021-11-03 13:20:10|11696.7|11672.7|11696.7|11672.7|11696.7|11672.7|11696.7|11672.7|0
1635945620000|2021-11-03 13:20:20|11691.8|11667.8|11694.2|11670.2|11694.2|11670.2|11691.7|11667.7|5
1635945640000|2021-11-03 13:20:40|||||||||1
1635945710000|2021-11-03 13:21:50|11691.7|11667.7|11694.1|11670.1|11694.2|11670.2|11691.7|11667.7|0
1635945720000|2021-11-03 13:22:00|11694.2|11670.2|11694.2|11670.2|11694.2|11670.2|11694.2|11670.2|0
1635945770000|2021-11-03 13:22:50|11689.3|11665.3|11689.2|11665.2|11689.3|11665.3|11689.2|11665.2|0
1635945910000|2021-11-03 13:25:10|11686.7|11662.7|11686.7|11662.7|11686.7|11662.7|11686.7|11662.7|13
1635945970000|2021-11-03 13:26:10|11676.6|11652.6|11676.7|11652.7|11676.7|11652.7|11674.1|11650.1|16
1635945990000|2021-11-03 13:26:30|11676.6|11652.6|11676.6|11652.6|11676.6|11652.6|11674.1|11650.1|0
1635946000000|2021-11-03 13:26:40|11674.1|11650.1|11676.6|11652.6|11676.6|11652.6|11674.1|11650.1|0
1635946010000|2021-11-03 13:26:50|11674.2|11650.2|11676.6|11652.6|11676.6|11652.6|11674.2|11650.2|0
1635946040000|2021-11-03 13:27:20|11674.2|11650.2|11676.6|11652.6|11676.6|11652.6|11674.1|11650.1|1
1635946050000|2021-11-03 13:27:30|11674.1|11650.1|11674.1|11650.1|11676.6|11652.6|11674.1|11650.1|1
1635946080000|2021-11-03 13:28:00|11671.7|11647.7|11676.6|11652.6|11676.6|11652.6|11671.6|11647.6|7
1635946200000|2021-11-03 13:30:00|11674.8|11634.8|11677.1|11637.1|11684.6|11637.1|11674.8|11619.8|4
1635946210000|2021-11-03 13:30:10|11649.1|11625.1|11679.7|11619.7|11679.7|11625.1|11649.1|11619.4|4
1635946230000|2021-11-03 13:30:30|11659.3|11635.3|11654.2|11630.2|11664.7|11635.3|11654.2|11624.7|0
1635946240000|2021-11-03 13:30:40|11654.1|11630.1|11654.1|11630.1|11654.1|11630.1|11654.1|11630.1|0
1635946290000|2021-11-03 13:31:30|11651.7|11627.7|11649.1|11625.1|11651.7|11627.7|11649.1|11625.1|0
1635946300000|2021-11-03 13:31:40|11646.7|11622.7|11646.6|11622.6|11646.7|11622.7|11646.6|11622.6|1
1635946330000|2021-11-03 13:32:10|||||||||4
1635946370000|2021-11-03 13:32:50|11641.8|11617.8|11641.7|11617.7|11641.8|11617.8|11641.7|11617.7|3
1635946390000|2021-11-03 13:33:10|11646.7|11622.7|11646.7|11622.7|11646.7|11622.7|11646.7|11622.7|4
1635946450000|2021-11-03 13:34:10|11649.1|11625.1|11649.1|11625.1|11649.1|11625.1|11649.1|11625.1|0
1635946490000|2021-11-03 13:34:50|11651.6|11627.6|11651.6|11627.6|11651.6|11627.6|11651.6|11627.6|0
1635946520000|2021-11-03 13:35:20|11656.5|11632.5|11656.5|11632.5|11656.5|11632.5|11656.5|11632.5|2
1635946530000|2021-11-03 13:35:30|11656.6|11632.6|11659.1|11635.1|11659.1|11635.1|11656.6|11632.6|2
1635946600000|2021-11-03 13:36:40|||||||||1
1635946660000|2021-11-03 13:37:40|||||||||1
1635946670000|2021-11-03 13:37:50|11661.6|11637.6|11656.6|11632.6|11661.6|11637.6|11656.6|11632.6|1
1635946690000|2021-11-03 13:38:10|11656.7|11632.7|11656.7|11632.7|11656.7|11632.7|11656.7|11632.7|0
1635946760000|2021-11-03 13:39:20|11659.1|11635.1|11659.2|11635.2|11659.2|11635.2|11659.1|11635.1|0
1635946770000|2021-11-03 13:39:30|11666.7|11642.7|11666.7|11642.7|11666.7|11642.7|11659.2|11635.2|5
1635946780000|2021-11-03 13:39:40|11664.2|11640.2|11664.2|11640.2|11664.2|11640.2|11664.2|11640.2|1
1635946800000|2021-11-03 13:40:00|11666.7|11642.7|11686.8|11646.8|11686.8|11646.8|11666.7|11642.7|3
1635946810000|2021-11-03 13:40:10|11689.7|11649.7|11689.7|11649.7|11689.7|11649.7|11689.7|11649.7|0
1635946820000|2021-11-03 13:40:20|11686.5|11662.5|11686.5|11662.5|11686.5|11662.5|11686.5|11662.5|0
1635946830000|2021-11-03 13:40:30|11686.7|11662.7|11686.7|11662.7|11686.7|11662.7|11686.7|11662.7|0
1635946870000|2021-11-03 13:41:10|||||||||3
1635946920000|2021-11-03 13:42:00|11689.2|11665.2|11689.2|11665.2|11689.2|11665.2|11689.2|11665.2|0
1635946940000|2021-11-03 13:42:20|11686.7|11662.7|11689.2|11665.2|11689.2|11665.2|11686.7|11662.7|0
1635946970000|2021-11-03 13:42:50|11684.3|11660.3|11684.3|11660.3|11684.3|11660.3|11684.3|11660.3|1
1635946980000|2021-11-03 13:43:00|11684.2|11660.2|11684.2|11660.2|11684.2|11660.2|11684.2|11660.2|0
1635947080000|2021-11-03 13:44:40|11681.7|11657.7|11681.7|11657.7|11681.7|11657.7|11681.7|11657.7|0
1635947120000|2021-11-03 13:45:20|11671.7|11647.7|11674.2|11650.2|11674.2|11650.2|11671.7|11647.7|2
1635947130000|2021-11-03 13:45:30|11671.7|11647.7|11656.7|11632.7|11671.7|11647.7|11656.7|11632.7|2
1635947150000|2021-11-03 13:45:50|11672.2|11632.2|11672.2|11632.2|11672.2|11632.2|11669.7|11629.7|1
1635947230000|2021-11-03 13:47:10|11669.7|11629.7|11669.7|11629.7|11669.7|11629.7|11669.7|11629.7|0
1635947240000|2021-11-03 13:47:20|11659.2|11635.2|11659.2|11635.2|11659.2|11635.2|11659.2|11635.2|0
1635947300000|2021-11-03 13:48:20|11656.7|11632.7|11656.7|11632.7|11656.7|11632.7|11656.7|11632.7|0
1635947330000|2021-11-03 13:48:50|11641.7|11617.7|11641.7|11617.7|11641.7|11617.7|11641.7|11617.7|8
1635947340000|2021-11-03 13:49:00|11644.2|11620.2|11641.7|11617.7|11644.2|11620.2|11641.7|11617.7|9
1635947380000|2021-11-03 13:49:40|11641.8|11617.8|11641.8|11617.8|11641.8|11617.8|11641.8|11617.8|0
1635947500000|2021-11-03 13:51:40|||||||||1
1635947610000|2021-11-03 13:53:30|11651.8|11627.8|11656.8|11632.8|11656.8|11632.8|11651.8|11627.8|5
1635947620000|2021-11-03 13:53:40|11659.3|11635.3|11659.3|11635.3|11659.3|11635.3|11659.3|11635.3|0
1635947710000|2021-11-03 13:55:10|11661.7|11637.7|11661.8|11637.8|11666.8|11642.8|11657.3|11617.3|2
1635947740000|2021-11-03 13:55:40|11659.3|11635.3|11659.3|11635.3|11659.3|11635.3|11659.3|11635.3|0
1635947810000|2021-11-03 13:56:50|||||||||1
1635947830000|2021-11-03 13:57:10|11661.7|11637.7|11664.2|11640.2|11664.2|11640.2|11661.7|11637.7|1
1635947900000|2021-11-03 13:58:20|||||||||1
1635947920000|2021-11-03 13:58:40|11654.3|11630.3|11664.8|11624.8|11664.8|11630.3|11654.3|11624.8|4
1635947950000|2021-11-03 13:59:10|11659.2|11635.2|11659.2|11635.2|11659.2|11635.2|11659.2|11635.2|0
1635948000000|2021-11-03 14:00:00|||||||||3
1635948070000|2021-11-03 14:01:10|11644.2|11620.2|11641.8|11617.8|11644.2|11620.2|11641.8|11617.8|2
1635948100000|2021-11-03 14:01:40|11644.2|11620.2|11644.2|11620.2|11644.2|11620.2|11644.2|11620.2|0
1635948170000|2021-11-03 14:02:50|11641.7|11617.7|11641.7|11617.7|11644.2|11620.2|11641.7|11617.7|0
1635948200000|2021-11-03 14:03:20|||||||||3
1635948240000|2021-11-03 14:04:00|||||||||1
1635948330000|2021-11-03 14:05:30|11639.3|11615.3|11639.3|11615.3|11639.3|11615.3|11639.3|11615.3|2
1635948350000|2021-11-03 14:05:50|11644.2|11620.2|11644.2|11620.2|11644.2|11620.2|11644.2|11620.2|5
1635948370000|2021-11-03 14:06:10|11641.8|11617.8|11641.8|11617.8|11641.8|11617.8|11641.8|11617.8|2
1635948380000|2021-11-03 14:06:20|11644.2|11620.2|11644.2|11620.2|11644.2|11620.2|11644.2|11620.2|0
1635948400000|2021-11-03 14:06:40|11641.8|11617.8|11641.8|11617.8|11641.8|11617.8|11641.8|11617.8|0
1635948410000|2021-11-03 14:06:50|11644.2|11620.2|11644.2|11620.2|11644.2|11620.2|11644.2|11620.2|0
1635948500000|2021-11-03 14:08:20|11641.8|11617.8|11641.8|11617.8|11641.8|11617.8|11641.8|11617.8|0
1635948510000|2021-11-03 14:08:30|11644.2|11620.2|11644.2|11620.2|11644.2|11620.2|11644.2|11620.2|0
1635948560000|2021-11-03 14:09:20|11644.4|11620.4|11651.8|11627.8|11651.8|11627.8|11644.4|11620.4|3
1635948570000|2021-11-03 14:09:30|11659.1|11635.1|11659.4|11635.4|11659.4|11635.4|11659.1|11635.1|5
1635948700000|2021-11-03 14:11:40|11664.3|11640.3|11664.3|11640.3|11664.3|11640.3|11664.3|11640.3|2
1635948710000|2021-11-03 14:11:50|11664.4|11640.4|11669.4|11645.4|11669.4|11645.4|11664.4|11640.4|2
1635948720000|2021-11-03 14:12:00|11669.6|11645.6|11694.9|11634.9|11694.9|11645.6|11669.6|11634.9|3
1635948730000|2021-11-03 14:12:10|||||||||1
1635948760000|2021-11-03 14:12:40|||||||||3
1635948870000|2021-11-03 14:14:30|||||||||4
1635949000000|2021-11-03 14:16:40|11687.3|11647.3|11682.4|11642.4|11687.3|11647.3|11682.4|11642.4|0
1635949010000|2021-11-03 14:16:50|11679.9|11639.9|11694.9|11634.9|11694.9|11650.3|11674.3|11634.9|1
1635949050000|2021-11-03 14:17:30|11679.9|11639.9|11679.9|11639.9|11679.9|11639.9|11679.9|11639.9|0
1635949150000|2021-11-03 14:19:10|11755|11695|11755|11695|11755|11695|11755|11695|13
1635949160000|2021-11-03 14:19:20|11750|11690|11747.5|11687.5|11750|11690|11747.5|11687.5|0
1635949230000|2021-11-03 14:20:30|11749.9|11689.9|11735|11675|11749.9|11689.9|11732.5|11672.5|0
1635949240000|2021-11-03 14:20:40|11737.4|11677.4|11734.9|11674.9|11737.4|11677.4|11734.9|11674.9|0
1635949250000|2021-11-03 14:20:50|11737.3|11677.3|11732.4|11672.4|11737.4|11679.9|11715|11669.9|0
1635949260000|2021-11-03 14:21:00|11730|11670|11712.4|11672.4|11732.5|11677.4|11699.5|11664.9|0
1635949270000|2021-11-03 14:21:10|11712.5|11672.5|11712.4|11672.4|11712.5|11672.5|11710|11670|0
1635949290000|2021-11-03 14:21:30|11712.5|11672.5|11712.5|11672.5|11712.5|11672.5|11712.5|11672.5|0
1635949310000|2021-11-03 14:21:50|11694.5|11670.5|11699.9|11659.9|11699.9|11672.9|11687|11659.9|3
1635949320000|2021-11-03 14:22:00|11696.8|11672.8|11696.8|11672.8|11696.8|11672.8|11696.8|11672.8|0
1635949330000|2021-11-03 14:22:10|11699.2|11675.2|11677|11653|11699.2|11675.2|11677|11653|2
1635949340000|2021-11-03 14:22:20|11676.8|11652.8|11667|11643|11679.9|11652.8|11667|11639.9|2
1635949350000|2021-11-03 14:22:30|11666.9|11642.9|11666.9|11642.9|11666.9|11642.9|11666.9|11642.9|0
1635949360000|2021-11-03 14:22:40|11682.2|11642.2|11682.4|11642.4|11682.4|11642.4|11682.2|11642.2|4
1635949400000|2021-11-03 14:23:20|11681.9|11657.9|11682.6|11642.6|11682.6|11657.9|11681.9|11642.6|3
1635949410000|2021-11-03 14:23:30|11681.7|11657.7|11695|11635|11695|11657.9|11679.4|11635|5
1635949440000|2021-11-03 14:24:00|||||||||1
1635949480000|2021-11-03 14:24:40|11669.5|11645.5|11669.5|11645.5|11669.5|11645.5|11669.5|11645.5|0
1635949490000|2021-11-03 14:24:50|11667|11643|11664.4|11640.4|11667|11643|11664.4|11640.4|0
1635949500000|2021-11-03 14:25:00|11694.6|11634.6|11694.6|11634.6|11694.6|11634.6|11694.6|11634.6|1
1635949510000|2021-11-03 14:25:10|11694.9|11634.9|11707.4|11647.4|11707.4|11647.4|11694.9|11634.9|0
1635949630000|2021-11-03 14:27:10|11700.1|11640.1|11689.5|11665.5|11700.1|11665.5|11689.5|11635|5
1635949640000|2021-11-03 14:27:20|11695|11635|11700|11640|11700|11640|11695|11635|1
1635949650000|2021-11-03 14:27:30|11697.6|11637.6|11699.9|11639.9|11699.9|11639.9|11697.6|11637.6|0
1635949660000|2021-11-03 14:27:40|11700|11640|11700|11640|11700|11640|11700|11640|2
1635949680000|2021-11-03 14:28:00|11697.5|11637.5|11697.6|11637.6|11700|11640|11697.5|11637.5|0
1635949690000|2021-11-03 14:28:10|11700|11640|11692.4|11632.4|11700|11640|11677.5|11629.9|2
1635949700000|2021-11-03 14:28:20|11690|11630|11675|11635|11692.5|11640.6|11662.1|11630|0
1635949710000|2021-11-03 14:28:30|11664.5|11640.5|11675|11635|11675|11640.5|11664.5|11634.9|0
1635949740000|2021-11-03 14:29:00|11664.5|11640.5|11664.4|11640.4|11675|11640.6|11659.6|11634.9|0
1635949790000|2021-11-03 14:29:50|11666.9|11642.9|11666.9|11642.9|11666.9|11642.9|11666.9|11642.9|0
1635949820000|2021-11-03 14:30:20|11664.4|11640.4|11664.4|11640.4|11664.4|11640.4|11664.4|11640.4|0
1635949830000|2021-11-03 14:30:30|11662|11638|11664.4|11640.4|11664.4|11640.4|11661.9|11637.9|2
1635949840000|2021-11-03 14:30:40|11662|11638|11659.5|11635.5|11664.4|11640.4|11659.5|11635.5|3
1635949850000|2021-11-03 14:30:50|||||||||1
1635949870000|2021-11-03 14:31:10|||||||||1
1635949960000|2021-11-03 14:32:40|||||||||1
1635949970000|2021-11-03 14:32:50|11654.4|11630.4|11694.9|11634.9|11704|11644|11654.4|11630.4|5
1635949980000|2021-11-03 14:33:00|11704.9|11644.9|11697.5|11637.5|11704.9|11644.9|11697.5|11637.5|0
1635949990000|2021-11-03 14:33:10|11699.9|11639.9|11699.9|11639.9|11705|11645|11699.9|11639.9|0
1635950010000|2021-11-03 14:33:30|11694.9|11634.9|11689.9|11629.9|11694.9|11634.9|11689.9|11629.9|0
1635950020000|2021-11-03 14:33:40|11684.9|11624.9|11692.4|11632.4|11692.4|11632.4|11664.9|11619.8|0
1635950030000|2021-11-03 14:33:50|11687.4|11627.4|11687.4|11627.4|11687.4|11627.4|11687.4|11627.4|0
1635950060000|2021-11-03 14:34:20|11687.5|11627.5|11687.5|11627.5|11687.5|11627.5|11687.5|11627.5|1
1635950070000|2021-11-03 14:34:30|11687.4|11627.4|11687.4|11627.4|11697|11673|11684.9|11624.9|4
1635950080000|2021-11-03 14:34:40|11684.9|11624.9|11685.3|11625.3|11687.7|11662.9|11681.5|11624.9|1
1635950090000|2021-11-03 14:34:50|11684.9|11624.9|11692.4|11632.4|11697.2|11637.2|11672.4|11624.9|2
1635950110000|2021-11-03 14:35:10|11687.4|11627.4|11682.4|11622.4|11687.4|11627.4|11682.4|11622.4|0
1635950250000|2021-11-03 14:37:30|11692.1|11632.1|11692.3|11632.3|11692.3|11632.3|11692.1|11632.1|1
1635950260000|2021-11-03 14:37:40|11694.7|11634.7|11699.8|11639.8|11699.8|11639.8|11694.7|11634.7|0
1635950270000|2021-11-03 14:37:50|11702.3|11642.3|11699.8|11639.8|11702.3|11647.4|11687.4|11639.8|0
1635950280000|2021-11-03 14:38:00|11687.4|11647.4|11699.8|11639.8|11699.8|11647.4|11687.4|11637.4|0
1635950290000|2021-11-03 14:38:10|11687.4|11647.4|11699.8|11639.8|11699.8|11647.4|11687.4|11637.4|0
1635950300000|2021-11-03 14:38:20|11687.4|11647.4|11692.3|11632.3|11699.8|11670.3|11681.8|11629.8|0
1635950310000|2021-11-03 14:38:30|11692.4|11632.4|11699.4|11675.4|11702.4|11675.4|11692.4|11632.4|0
1635950320000|2021-11-03 14:38:40|11699.9|11639.9|11702.4|11642.4|11702.4|11642.4|11699.9|11639.9|1
1635950340000|2021-11-03 14:39:00|11699.9|11639.9|11699.9|11639.9|11699.9|11639.9|11697.4|11637.4|3
1635950350000|2021-11-03 14:39:10|11702.4|11642.4|11702.4|11642.4|11702.4|11642.4|11702.4|11642.4|0
1635950360000|2021-11-03 14:39:20|11699.9|11639.9|11702.3|11642.3|11702.4|11642.4|11694.9|11634.9|4
1635950370000|2021-11-03 14:39:30|11702.4|11642.4|11702.4|11642.4|11703.9|11679.9|11699.4|11639.9|0
1635950380000|2021-11-03 14:39:40|11699.9|11639.9|11699.9|11639.9|11702.4|11642.4|11699.9|11639.9|0
1635950390000|2021-11-03 14:39:50|11702.5|11642.5|11707.5|11647.5|11707.5|11675.4|11699.4|11642.5|0
1635950400000|2021-11-03 14:40:00|11706.9|11682.9|11717.5|11657.5|11744.9|11684.9|11706.9|11657.5|3
1635950410000|2021-11-03 14:40:10|11724.8|11664.8|11722.5|11662.5|11725|11665|11722.5|11662.5|0
1635950420000|2021-11-03 14:40:20|11724.9|11664.9|11719.9|11659.9|11729.9|11669.9|11719.9|11659.9|0
1635950430000|2021-11-03 14:40:30|11717.4|11657.4|11727.4|11667.4|11729.7|11692.9|11716.5|11657.4|1
1635950440000|2021-11-03 14:40:40|11729.8|11669.8|11727.4|11667.4|11732.4|11672.4|11727.4|11667.4|0
1635950450000|2021-11-03 14:40:50|11729.8|11669.8|11729.9|11669.9|11729.9|11669.9|11729.8|11669.8|0
1635950530000|2021-11-03 14:42:10|11725|11665|11722.5|11662.5|11725|11665|11722.5|11662.5|0
1635950540000|2021-11-03 14:42:20|11720|11660|11725|11665|11725|11665|11720|11660|0
1635950550000|2021-11-03 14:42:30|11717.5|11677.5|11717.5|11677.5|11717.5|11677.5|11717.5|11677.5|0
1635950560000|2021-11-03 14:42:40|11719.9|11679.9|11720|11680|11720|11680|11719.9|11679.9|0
1635950580000|2021-11-03 14:43:00|11720.1|11680.1|11744.7|11684.7|11744.7|11690.6|11714.6|11680.1|1
1635950590000|2021-11-03 14:43:10|11745.1|11685.1|11745.1|11685.1|11745.1|11685.1|11745.1|11685.1|0
1635950600000|2021-11-03 14:43:20|11747.5|11687.5|11747.5|11687.5|11747.5|11687.5|11747.5|11687.5|0
1635950720000|2021-11-03 14:45:20|11745.1|11685.1|11745.1|11685.1|11745.1|11685.1|11740.1|11680.1|0
1635950730000|2021-11-03 14:45:30|11742.6|11682.6|11749.9|11689.9|11749.9|11697.5|11737.4|11682.6|0
1635950740000|2021-11-03 14:45:40|11737.5|11697.5|11749.9|11689.9|11749.9|11697.5|11737.4|11687.5|0
1635950750000|2021-11-03 14:45:50|11737.5|11697.5|11749.9|11689.9|11749.9|11697.5|11737.4|11689.9|0
1635950760000|2021-11-03 14:46:00|11737.5|11697.5|11749.9|11689.9|11749.9|11697.5|11735|11689.9|1
1635950770000|2021-11-03 14:46:10|11737.4|11697.4|11745|11685|11749.9|11697.4|11737.4|11682.5|1
1635950780000|2021-11-03 14:46:20|11742.6|11682.6|11747.5|11687.5|11747.5|11687.5|11742.6|11682.6|0
1635950790000|2021-11-03 14:46:30|11745|11685|11747.4|11687.4|11747.5|11687.5|11742.6|11682.6|0
1635950800000|2021-11-03 14:46:40|11745|11685|11724.6|11700.6|11750.1|11703|11722.1|11680.1|2
1635950810000|2021-11-03 14:46:50|11735.1|11695.1|11722.1|11698.1|11735.1|11700.6|11722.1|11692.6|0
1635950820000|2021-11-03 14:47:00|11724.5|11700.5|11735|11695|11735.1|11700.6|11722.1|11692.6|0
1635950830000|2021-11-03 14:47:10|11724.6|11700.6|11724.6|11700.6|11735.1|11700.6|11719.6|11695|0
1635950840000|2021-11-03 14:47:20|11722.1|11698.1|11721.9|11697.9|11735.1|11700.6|11717.1|11693.1|1
1635950850000|2021-11-03 14:47:30|11722.1|11698.1|11742.4|11702.4|11749.9|11715.6|11722.1|11682.5|3
1635950860000|2021-11-03 14:47:40|11742.6|11702.6|11742.6|11702.6|11742.6|11702.6|11742.6|11702.6|0
1635950900000|2021-11-03 14:48:20|11745|11705|11745|11705|11745|11705|11745|11705|0
1635950920000|2021-11-03 14:48:40|11742.6|11702.6|11742.6|11702.6|11742.6|11702.6|11742.6|11702.6|1
1635950950000|2021-11-03 14:49:10|11784.4|11760.4|11775.7|11715.7|11786.9|11762.9|11775.7|11715.7|7
1635950970000|2021-11-03 14:49:30|11775|11715|11775|11715|11775|11715|11775|11715|0
1635950990000|2021-11-03 14:49:50|11787.4|11727.4|11787.4|11727.4|11787.4|11727.4|11787.4|11727.4|0
1635951060000|2021-11-03 14:51:00|||||||||1
1635951100000|2021-11-03 14:51:40|||||||||6
1635951120000|2021-11-03 14:52:00|11787.5|11727.5|11787.5|11727.5|11787.5|11727.5|11787.5|11727.5|0
1635951130000|2021-11-03 14:52:10|11787.6|11727.6|11787.6|11727.6|11787.6|11727.6|11787.6|11727.6|0
1635951140000|2021-11-03 14:52:20|11785.1|11725.1|11770.1|11730.1|11785.1|11732.6|11770.1|11725.1|0
1635951150000|2021-11-03 14:52:30|11759.6|11735.6|11759.6|11735.6|11759.6|11735.6|11759.6|11735.6|0
1635951190000|2021-11-03 14:53:10|11759.9|11735.9|11792.5|11732.5|11792.5|11735.9|11759.9|11730.1|4
1635951260000|2021-11-03 14:54:20|11795|11735|11795|11735|11795|11735|11772.7|11725.1|1
1635951270000|2021-11-03 14:54:30|11787.5|11747.5|11787.5|11747.5|11787.5|11747.5|11787.5|11747.5|0
1635951280000|2021-11-03 14:54:40|11802.4|11742.4|11802.4|11742.4|11802.4|11742.4|11802.4|11742.4|0
1635951300000|2021-11-03 14:55:00|11802.5|11742.5|11782.7|11742.7|11802.5|11742.7|11782.7|11740.1|0
1635951310000|2021-11-03 14:55:10|11782.6|11742.6|11782.6|11742.6|11782.6|11742.6|11782.6|11742.6|0
1635951330000|2021-11-03 14:55:30|11779.6|11755.6|11799.8|11759.8|11799.8|11759.8|11779.6|11755.6|1
1635951340000|2021-11-03 14:55:40|11800|11760|11800|11760|11800|11760|11800|11760|0
1635951350000|2021-11-03 14:55:50|11812.1|11788.1|11812.1|11788.1|11825.1|11790.6|11812.1|11782.5|6
1635951380000|2021-11-03 14:56:20|11867.6|11807.6|11867.6|11807.6|11867.6|11807.6|11867.6|11807.6|4
1635951390000|2021-11-03 14:56:30|11867.5|11807.5|11862.5|11822.5|11867.5|11822.5|11862.5|11807.5|1
1635951400000|2021-11-03 14:56:40|11870|11810|11870|11810|11870|11810|11870|11810|0
1635951460000|2021-11-03 14:57:40|11855.1|11815.1|11855.1|11815.1|11855.1|11815.1|11855.1|11815.1|0
1635951570000|2021-11-03 14:59:30|11852|11828|11852|11828|11852|11828|11852|11828|0
1635951590000|2021-11-03 14:59:50|11855.1|11815.1|11855.1|11815.1|11855.1|11815.1|11855.1|11815.1|0
1635951660000|2021-11-03 15:01:00|11855|11815|11855|11815|11855|11815|11855|11815|0
1635951670000|2021-11-03 15:01:10|11857.5|11817.5|11857|11833|11857.5|11833|11856.8|11817.5|1
1635951680000|2021-11-03 15:01:20|11862.6|11822.6|11862.6|11822.6|11862.6|11822.6|11862.6|11822.6|2
1635951700000|2021-11-03 15:01:40|11867.7|11807.7|11867.6|11807.6|11867.7|11807.7|11867.6|11807.6|2
1635951710000|2021-11-03 15:01:50|11865.1|11805.1|11865.1|11805.1|11865.1|11805.1|11865.1|11805.1|1
1635951760000|2021-11-03 15:02:40|11862.7|11802.7|11862.6|11802.6|11862.7|11802.7|11862.6|11802.6|0
1635951770000|2021-11-03 15:02:50|11865|11805|11865|11805|11865|11805|11865|11805|2
1635951790000|2021-11-03 15:03:10|11865.1|11805.1|11865.1|11805.1|11865.1|11805.1|11865.1|11805.1|0
1635951840000|2021-11-03 15:04:00|11862.6|11802.6|11862.6|11802.6|11862.6|11802.6|11862.6|11802.6|0
1635951920000|2021-11-03 15:05:20|11865.1|11805.1|11854.5|11830.5|11865.1|11830.5|11849.5|11805.1|0
1635951960000|2021-11-03 15:06:00|11862.8|11802.8|11862.6|11802.6|11862.8|11802.8|11862.6|11802.6|3
1635951970000|2021-11-03 15:06:10|11857.8|11797.8|11857.6|11797.6|11857.8|11797.8|11857.6|11797.6|1
1635951980000|2021-11-03 15:06:20|11855.1|11795.1|11850.1|11790.1|11855.1|11802.6|11842.6|11790.1|0
1635951990000|2021-11-03 15:06:30|11840.1|11800.1|11840.1|11800.1|11840.1|11800.1|11840.1|11800.1|0
1635952000000|2021-11-03 15:06:40|11837.6|11797.6|11837.6|11797.6|11837.6|11797.6|11837.6|11797.6|0
1635952010000|2021-11-03 15:06:50|11835.1|11795.1|11835.1|11795.1|11835.1|11795.1|11835.1|11795.1|0
1635952060000|2021-11-03 15:07:40|||||||||1
1635952080000|2021-11-03 15:08:00|11824.6|11800.6|11824.6|11800.6|11824.6|11800.6|11824.6|11800.6|1
1635952140000|2021-11-03 15:09:00|||||||||1
1635952290000|2021-11-03 15:11:30|11809.5|11785.5|11809.5|11785.5|11809.5|11785.5|11809.5|11785.5|2
1635952310000|2021-11-03 15:11:50|11811.9|11787.9|11809.6|11785.6|11812.1|11788.1|11809.6|11785.6|3
1635952340000|2021-11-03 15:12:20|||||||||1
1635952350000|2021-11-03 15:12:30|11812|11788|11812|11788|11812|11788|11812|11788|2
1635952360000|2021-11-03 15:12:40|11812.1|11788.1|11812.1|11788.1|11812.1|11788.1|11812.1|11788.1|0
1635952390000|2021-11-03 15:13:10|11839.8|11779.8|11840.1|11780.1|11840.1|11780.1|11839.8|11779.8|5
1635952450000|2021-11-03 15:14:10|11827.6|11787.6|11827.6|11787.6|11827.6|11787.6|11827.6|11787.6|0
1635952460000|2021-11-03 15:14:20|||||||||1
1635952500000|2021-11-03 15:15:00|11828|11788|11862.5|11802.5|11862.5|11802.5|11828|11788|1
1635952510000|2021-11-03 15:15:10|11862.9|11802.9|11900.1|11840.1|11902.6|11842.6|11862.9|11802.9|21
1635952520000|2021-11-03 15:15:20|11899.8|11859.8|11899.8|11859.8|11899.8|11859.8|11899.8|11859.8|0
1635952530000|2021-11-03 15:15:30|11900.1|11860.1|11900.1|11860.1|11900.1|11860.1|11900.1|11860.1|0
1635952540000|2021-11-03 15:15:40|11917.4|11857.4|11917.6|11857.6|11920|11860|11917.4|11857.4|5
1635952550000|2021-11-03 15:15:50|11915.1|11855.1|11902.6|11862.6|11915.2|11867.6|11902.6|11855.1|0
1635952570000|2021-11-03 15:16:10|11925.1|11865.1|11932.6|11872.6|11932.6|11872.6|11925.1|11865.1|3
1635952580000|2021-11-03 15:16:20|11944.8|11884.8|11945.1|11885.1|11957.6|11917.6|11942.6|11882.6|11
1635952590000|2021-11-03 15:16:30|11942.7|11882.7|11965.1|11905.1|11965.1|11912.5|11934.6|11877.6|3
1635952610000|2021-11-03 15:16:50|11960.1|11900.1|11965|11905|11965|11905|11960.1|11900.1|0
1635952620000|2021-11-03 15:17:00|11965.1|11905.1|11960.1|11900.1|11965.1|11905.1|11960.1|11900.1|0
1635952630000|2021-11-03 15:17:10|11962.6|11902.6|11962.5|11902.5|11962.6|11902.6|11962.5|11902.5|2
1635952640000|2021-11-03 15:17:20|11957.4|11917.4|11957.4|11917.4|11957.4|11917.4|11957.4|11917.4|0
1635952650000|2021-11-03 15:17:30|11957.6|11917.6|11957.6|11917.6|11957.6|11917.6|11957.6|11917.6|0
1635952660000|2021-11-03 15:17:40|11895|11835|11895|11835|11895|11842.6|11882.6|11835|14
1635952700000|2021-11-03 15:18:20|11907.7|11847.7|11907.7|11847.7|11907.7|11847.7|11907.7|11847.7|0
1635952720000|2021-11-03 15:18:40|11912.6|11852.6|11912.5|11872.5|11920.1|11875.1|11912.5|11852.6|6
1635952730000|2021-11-03 15:18:50|11915.1|11855.1|11902.5|11842.5|11915.1|11870.1|11900.1|11840.1|3
1635952740000|2021-11-03 15:19:00|11910.1|11850.1|11895.1|11835.1|11910.1|11850.1|11895.1|11835.1|0
1635952760000|2021-11-03 15:19:20|11882.7|11842.7|11882.7|11842.7|11882.7|11842.7|11882.7|11842.7|0
1635952770000|2021-11-03 15:19:30|11882.6|11842.6|11882.6|11842.6|11882.6|11842.6|11882.6|11842.6|0
1635952780000|2021-11-03 15:19:40|11883.4|11843.4|11897.7|11837.7|11912.7|11872.7|11883.4|11835.1|6
1635952790000|2021-11-03 15:19:50|11900|11840|11912.6|11872.6|11912.6|11872.6|11900|11840|1
1635952800000|2021-11-03 15:20:00|11915.1|11875.1|11910.1|11870.1|11915.1|11875.1|11910.1|11870.1|0
1635952810000|2021-11-03 15:20:10|11912.6|11872.6|11912.6|11872.6|11912.6|11872.6|11912.6|11872.6|0
1635952880000|2021-11-03 15:21:20|11915|11875|11912.6|11872.6|11915.1|11875.1|11912.6|11872.6|0
1635952960000|2021-11-03 15:22:40|||||||||1
1635952980000|2021-11-03 15:23:00|11915|11875|11912.7|11872.7|11915.1|11875.1|11912.7|11872.7|0
1635953020000|2021-11-03 15:23:40|11915.1|11875.1|11915.1|11875.1|11915.1|11875.1|11915.1|11875.1|0
1635953030000|2021-11-03 15:23:50|11909.6|11885.6|11957.7|11897.7|11962.6|11902.6|11909.6|11882.5|3
1635953040000|2021-11-03 15:24:00|11942.7|11902.7|11957.7|11897.7|11957.7|11902.7|11942.7|11895.1|0
1635953050000|2021-11-03 15:24:10|11960.1|11900.1|11960.2|11900.2|11960.2|11900.2|11960.1|11900.1|0
1635953060000|2021-11-03 15:24:20|11965.1|11905.1|11957.7|11897.7|11965.1|11905.1|11957.7|11897.7|0
1635953070000|2021-11-03 15:24:30|11952.7|11912.7|11952.7|11912.7|11952.7|11912.7|11952.7|11912.7|0
1635953090000|2021-11-03 15:24:50|||||||||9
1635953150000|2021-11-03 15:25:50|11950.3|11910.3|11934.7|11910.7|11950.3|11913.3|11934.7|11910.2|0
1635953160000|2021-11-03 15:26:00|11932.3|11908.3|11934.6|11910.6|11934.6|11910.6|11932.2|11908.2|2
1635953170000|2021-11-03 15:26:10|11949.2|11925.2|11949.2|11925.2|11949.2|11925.2|11949.2|11925.2|4
1635953180000|2021-11-03 15:26:20|11949.7|11925.7|11949.7|11925.7|11949.7|11925.7|11949.7|11925.7|2
1635953210000|2021-11-03 15:26:50|11947.6|11887.6|11957.1|11933.1|11957.1|11933.1|11947.6|11887.6|2
1635953240000|2021-11-03 15:27:20|11950.7|11890.7|11964.6|11940.6|11964.6|11940.6|11950.7|11890.7|4
1635953270000|2021-11-03 15:27:50|11952.6|11892.6|11962.6|11902.6|11970|11922.3|11952.6|11892.6|7
1635953280000|2021-11-03 15:28:00|11960.1|11900.1|11962.6|11902.6|11962.6|11902.6|11960.1|11900.1|0
1635953310000|2021-11-03 15:28:30|11957.6|11897.6|11960.1|11900.1|11960.1|11900.1|11957.6|11897.6|1
1635953490000|2021-11-03 15:31:30|11947.6|11907.6|11934.6|11910.6|11947.6|11910.6|11934.6|11907.6|0
1635953580000|2021-11-03 15:33:00|11932.1|11908.1|11932.1|11908.1|11932.1|11908.1|11932.1|11908.1|0
1635953590000|2021-11-03 15:33:10|11929.6|11905.6|11907.1|11883.1|11935.1|11908.1|11907.1|11875.1|3
1635953620000|2021-11-03 15:33:40|11906.9|11882.9|11907.6|11867.6|11907.6|11882.9|11906.9|11867.6|1
1635953630000|2021-11-03 15:33:50|11900.2|11860.2|11889.8|11865.8|11900.2|11865.8|11889.8|11860.2|0
1635953640000|2021-11-03 15:34:00|11889.7|11865.7|11889.7|11865.7|11889.7|11865.7|11889.7|11865.7|0
1635953650000|2021-11-03 15:34:10|11919.9|11859.9|11912.7|11872.7|11919.9|11872.7|11912.7|11859.9|3
1635953660000|2021-11-03 15:34:20|11912|11888|11912|11888|11912|11888|11912|11888|0
1635953670000|2021-11-03 15:34:30|11912.1|11888.1|11912.1|11888.1|11912.1|11888.1|11912.1|11888.1|0
1635953690000|2021-11-03 15:34:50|11927.6|11887.6|11927.6|11887.6|11927.6|11887.6|11927.6|11887.6|0
1635953700000|2021-11-03 15:35:00|||||||||1
1635953720000|2021-11-03 15:35:20|11940.1|11880.1|11940.1|11880.1|11940.1|11880.1|11940.1|11880.1|0
1635953730000|2021-11-03 15:35:30|11929.4|11905.4|11929.4|11905.4|11929.4|11905.4|11929.4|11905.4|0
1635953740000|2021-11-03 15:35:40|11929.6|11905.6|11929.6|11905.6|11929.6|11905.6|11929.6|11905.6|0
1635953760000|2021-11-03 15:36:00|11929.7|11905.7|11929.7|11905.7|11929.7|11905.7|11929.7|11905.7|0
1635953850000|2021-11-03 15:37:30|11957.4|11897.4|11957.4|11897.4|11957.4|11897.4|11957.4|11897.4|1
1635953860000|2021-11-03 15:37:40|11957.7|11897.7|11957.7|11897.7|11957.7|11897.7|11957.7|11897.7|0
1635953870000|2021-11-03 15:37:50|11929.9|11905.9|11929.7|11905.7|11929.9|11905.9|11929.7|11905.7|0
1635953880000|2021-11-03 15:38:00|11929.6|11905.6|11927.6|11887.6|11940.1|11905.6|11927.6|11880.1|0
1635953990000|2021-11-03 15:39:50|11930.1|11890.1|11924.6|11900.6|11930.1|11900.6|11924.6|11890.1|0
1635954000000|2021-11-03 15:40:00|11927|11903|11927.1|11903.1|11927.1|11903.1|11927|11903|0
1635954070000|2021-11-03 15:41:10|11927.2|11903.2|11929.6|11905.6|11929.6|11905.6|11927.2|11903.2|1
1635954150000|2021-11-03 15:42:30|||||||||1
1635954180000|2021-11-03 15:43:00|11957.6|11897.6|11957.6|11897.6|11957.6|11897.6|11957.6|11897.6|1
1635954210000|2021-11-03 15:43:30|11952.5|11912.5|11962.1|11938.1|11965.1|11938.1|11952.5|11912.5|2
1635954220000|2021-11-03 15:43:40|11957.1|11933.1|11957.2|11933.2|11957.2|11933.2|11957.1|11933.1|3
1635954230000|2021-11-03 15:43:50|11965.2|11925.2|11954.8|11930.8|11965.2|11930.8|11954.8|11925.2|0
1635954240000|2021-11-03 15:44:00|11954.7|11930.7|11954.7|11930.7|11954.7|11930.7|11954.7|11930.7|0
1635954260000|2021-11-03 15:44:20|11962.7|11902.7|11934.6|11910.6|11964.9|11915.8|11934.6|11900.2|1
1635954270000|2021-11-03 15:44:30|11937.1|11913.1|11949.6|11925.6|11962.6|11925.6|11937.1|11913.1|2
1635954300000|2021-11-03 15:45:00|11947.9|11907.9|11947.9|11907.9|11947.9|11907.9|11947.9|11907.9|1
1635954310000|2021-11-03 15:45:10|11947.7|11907.7|11947.7|11907.7|11947.7|11907.7|11947.7|11907.7|0
1635954410000|2021-11-03 15:46:50|||||||||1
1635954470000|2021-11-03 15:47:50|11950.1|11910.1|11950.1|11910.1|11950.1|11910.1|11950.1|11910.1|1
1635954480000|2021-11-03 15:48:00|11960.1|11900.1|11960.1|11900.1|11960.1|11900.1|11960.1|11900.1|0
1635954490000|2021-11-03 15:48:10|11960.2|11900.2|11960.2|11900.2|11960.2|11900.2|11960.2|11900.2|0
1635954500000|2021-11-03 15:48:20|11947.8|11907.8|11947.8|11907.8|11947.8|11907.8|11947.8|11907.8|0
1635954510000|2021-11-03 15:48:30|11947.7|11907.7|11947.7|11907.7|11947.7|11907.7|11947.7|11907.7|0
1635954520000|2021-11-03 15:48:40|11945.3|11905.3|11945.2|11905.2|11945.3|11905.3|11945.2|11905.2|0
1635954660000|2021-11-03 15:51:00|11945.1|11905.1|11929.8|11905.8|11945.1|11905.8|11929.8|11902.6|1
1635954670000|2021-11-03 15:51:10|11927.3|11903.3|11927.3|11903.3|11927.3|11903.3|11927.3|11903.3|1
1635954880000|2021-11-03 15:54:40|11955.3|11895.3|11955.3|11895.3|11955.3|11895.3|11955.3|11895.3|1
1635954970000|2021-11-03 15:56:10|11942.8|11902.8|11942.8|11902.8|11942.8|11902.8|11942.8|11902.8|0
1635955030000|2021-11-03 15:57:10|11943.1|11883.1|11937.7|11877.7|11943.1|11883.1|11937.7|11877.7|0
1635955040000|2021-11-03 15:57:20|11935.2|11875.2|11935.2|11875.2|11935.2|11875.2|11935.2|11875.2|0
1635955060000|2021-11-03 15:57:40|11922.7|11882.7|11907.2|11883.2|11922.7|11883.2|11907.2|11882.7|0
1635955230000|2021-11-03 16:00:30|11910.3|11870.3|11897.3|11873.3|11910.3|11873.3|11897.3|11870.3|1
1635955250000|2021-11-03 16:00:50|11968.8|11908.8|11962.7|11922.7|11968.8|11922.7|11962.7|11908.8|11
1635955260000|2021-11-03 16:01:00|11970.3|11910.3|11934.9|11910.9|11970.3|11917.8|11934.9|11910.3|1
1635955270000|2021-11-03 16:01:10|11934.8|11910.8|11934.8|11910.8|11934.8|11910.8|11934.8|11910.8|0
1635955280000|2021-11-03 16:01:20|11967.4|11907.4|11967.8|11907.8|11970.2|11910.2|11965.3|11905.3|1
1635955440000|2021-11-03 16:04:00|11950.5|11910.5|11937.2|11913.2|11950.5|11915.7|11937.2|11910.5|0
1635955450000|2021-11-03 16:04:10|11939.6|11915.6|11939.8|11915.8|11939.8|11915.8|11939.6|11915.6|0
1635955760000|2021-11-03 16:09:20|11932.5|11908.5|11932.3|11908.3|11932.5|11908.5|11932.3|11908.3|0
1635955770000|2021-11-03 16:09:30|11939.8|11915.8|11942.3|11918.3|11942.3|11918.3|11939.8|11915.8|10
1635955780000|2021-11-03 16:09:40|11939.9|11915.9|11939.8|11915.8|11939.9|11915.9|11939.8|11915.8|0
1635955810000|2021-11-03 16:10:10|11937.4|11913.4|11937.4|11913.4|11937.4|11913.4|11937.4|11913.4|0
1635955830000|2021-11-03 16:10:30|11937.3|11913.3|11937.3|11913.3|11937.3|11913.3|11937.3|11913.3|0
1635955980000|2021-11-03 16:13:00|||||||||1
1635956110000|2021-11-03 16:15:10|11937.4|11913.4|11937.4|11913.4|11937.4|11913.4|11937.4|11913.4|0
1635956230000|2021-11-03 16:17:10|11934.9|11910.9|11934.9|11910.9|11934.9|11910.9|11934.9|11910.9|1
1635956390000|2021-11-03 16:19:50|11932.4|11908.4|11942.4|11918.4|11942.4|11918.4|11932.4|11908.4|1
1635956620000|2021-11-03 16:23:40|11939.9|11915.9|11932.4|11908.4|11939.9|11915.9|11932.4|11908.4|4
1635956730000|2021-11-03 16:25:30|11932.3|11908.3|11927.4|11903.4|11932.3|11908.3|11927.4|11903.4|1
1635956740000|2021-11-03 16:25:40|11929.8|11905.8|11927.4|11903.4|11929.8|11905.8|11927.4|11903.4|1
1635956850000|2021-11-03 16:27:30|11924.9|11900.9|11922.4|11898.4|11924.9|11900.9|11922.4|11898.4|1
1635956870000|2021-11-03 16:27:50|11922.9|11862.9|11925.3|11865.3|11925.3|11865.3|11922.9|11862.9|3
1635956880000|2021-11-03 16:28:00|11922.8|11862.8|11922.8|11862.8|11922.8|11862.8|11922.8|11862.8|0
1635957010000|2021-11-03 16:30:10|11918|11858|11905.4|11845.4|11920.3|11867.8|11897.8|11845.4|2
1635957030000|2021-11-03 16:30:30|11905.3|11845.3|11892.9|11852.9|11905.3|11855.3|11892.9|11845.3|0
1635957040000|2021-11-03 16:30:40|11892.8|11852.8|11892.8|11852.8|11892.8|11852.8|11892.8|11852.8|0
1635957070000|2021-11-03 16:31:10|11877.5|11853.5|11895.3|11855.3|11895.3|11855.3|11877.5|11853.5|1
1635957110000|2021-11-03 16:31:50|11892.8|11852.8|11895.3|11855.3|11895.3|11855.3|11892.8|11852.8|1
1635957120000|2021-11-03 16:32:00|11892.8|11852.8|11890.4|11850.4|11892.8|11860.8|11884.8|11850.3|0
1635957130000|2021-11-03 16:32:10|11890.3|11850.3|11890.3|11850.3|11890.3|11850.3|11890.3|11850.3|0
1635957170000|2021-11-03 16:32:50|11892.9|11832.9|11875.4|11835.4|11892.9|11845.8|11869.8|11832.9|1
1635957180000|2021-11-03 16:33:00|11872.8|11832.8|11865.5|11825.5|11880.4|11832.8|11865.5|11820.4|2
1635957190000|2021-11-03 16:33:10|11865.3|11825.3|11865.3|11825.3|11865.3|11825.3|11865.3|11825.3|0
1635957240000|2021-11-03 16:34:00|11862.9|11822.9|11860.3|11820.3|11862.9|11822.9|11860.3|11820.3|0
1635957280000|2021-11-03 16:34:40|11857.3|11833.3|11857.3|11833.3|11857.3|11833.3|11857.3|11833.3|2
1635957370000|2021-11-03 16:36:10|11857.4|11833.4|11857.4|11833.4|11857.4|11833.4|11857.4|11833.4|0
1635957390000|2021-11-03 16:36:30|11864.6|11840.6|11864.8|11840.8|11864.8|11840.8|11864.6|11840.6|4
1635957400000|2021-11-03 16:36:40|11867.3|11843.3|11867.3|11843.3|11867.3|11843.3|11867.3|11843.3|0
1635957790000|2021-11-03 16:43:10|11869.8|11845.8|11869.8|11845.8|11869.8|11845.8|11869.8|11845.8|1
1635957810000|2021-11-03 16:43:30|11869.9|11845.9|11869.9|11845.9|11869.9|11845.9|11869.9|11845.9|0
1635957820000|2021-11-03 16:43:40|||||||||1
1635957890000|2021-11-03 16:44:50|11907.9|11847.9|11902.9|11862.9|11907.9|11862.9|11902.9|11847.9|4
1635957930000|2021-11-03 16:45:30|11920.2|11860.2|11922.9|11862.9|11925.2|11865.2|11920.2|11860.2|2
1635957970000|2021-11-03 16:46:10|11927.7|11867.7|11930.4|11870.4|11930.4|11870.4|11927.7|11867.7|0
1635958000000|2021-11-03 16:46:40|11928|11868|11928|11868|11928|11868|11928|11868|0
1635958110000|2021-11-03 16:48:30|||||||||1
1635958190000|2021-11-03 16:49:50|11913|11873|11900|11876|11913|11878.5|11900|11870.4|0
1635958370000|2021-11-03 16:52:50|11905.8|11845.8|11879.9|11855.9|11907.9|11855.9|11879.9|11845.5|1
1635958380000|2021-11-03 16:53:00|11885.5|11845.5|11877.4|11853.4|11885.5|11853.4|11877.4|11845.5|0
1635958420000|2021-11-03 16:53:40|11874.9|11850.9|11870|11846|11874.9|11850.9|11870|11846|1
1635958490000|2021-11-03 16:54:50|11869.8|11845.8|11867.4|11843.4|11869.8|11845.8|11864.9|11840.9|1
1635958530000|2021-11-03 16:55:30|11867.3|11843.3|11862.4|11838.4|11867.3|11843.3|11862.4|11838.4|1
1635958580000|2021-11-03 16:56:20|||||||||1
1635958610000|2021-11-03 16:56:50|11872.4|11848.4|11872.4|11848.4|11872.4|11848.4|11872.4|11848.4|1
1635958670000|2021-11-03 16:57:50|11877.4|11853.4|11875|11851|11877.4|11853.4|11875|11851|0
1635958700000|2021-11-03 16:58:20|11907.6|11847.6|11907.6|11847.6|11907.6|11847.6|11907.6|11847.6|1
1635958710000|2021-11-03 16:58:30|11908|11848|11908|11848|11908|11848|11908|11848|0
1635958720000|2021-11-03 16:58:40|11902.9|11842.9|11902.9|11842.9|11902.9|11842.9|11902.9|11842.9|0
1635958760000|2021-11-03 16:59:20|11907.9|11847.9|11910.4|11850.4|11910.4|11850.4|11907.9|11847.9|0
1635958770000|2021-11-03 16:59:30|11902.9|11862.9|11902.9|11862.9|11902.9|11862.9|11902.9|11862.9|0
1635958860000|2021-11-03 17:01:00|11900.5|11840.5|11900.4|11840.4|11903|11843|11892.9|11832.9|4
1635959130000|2021-11-03 17:05:30|11898|11838|11928|11888|11928|11888|11898|11838|1
1635959140000|2021-11-03 17:05:40|11927.9|11887.9|11927.9|11887.9|11927.9|11887.9|11927.9|11887.9|0
1635959150000|2021-11-03 17:05:50|11925.8|11865.8|11925.4|11865.4|11927.9|11867.9|11920.5|11860.5|9
1635959160000|2021-11-03 17:06:00|11925.5|11865.5|11925.5|11865.5|11927.9|11867.9|11923|11863|0
1635959170000|2021-11-03 17:06:10|11924.9|11900.9|11908|11868|11942.9|11900.9|11908|11860.5|6
1635959270000|2021-11-03 17:07:50|11905.5|11865.5|11905.5|11865.5|11905.5|11865.5|11905.5|11865.5|0
1635959340000|2021-11-03 17:09:00|11892.7|11868.7|11892.7|11868.7|11892.7|11868.7|11892.7|11868.7|0
1635959350000|2021-11-03 17:09:10|11892.5|11868.5|11892.5|11868.5|11892.5|11868.5|11892.5|11868.5|0
1635959440000|2021-11-03 17:10:40|||||||||1
1635959450000|2021-11-03 17:10:50|11890|11866|11890|11866|11890|11866|11887.5|11863.5|0
1635959460000|2021-11-03 17:11:00|11897.4|11873.4|11895|11871|11910.3|11873.4|11895|11868|5
1635959530000|2021-11-03 17:12:10|11892.5|11868.5|11892.5|11868.5|11892.5|11868.5|11892.5|11868.5|0
1635959580000|2021-11-03 17:13:00|||||||||1
1635959690000|2021-11-03 17:14:50|||||||||1
1635959700000|2021-11-03 17:15:00|11895|11871|11895|11871|11895|11871|11895|11871|0
1635959760000|2021-11-03 17:16:00|11894.9|11870.9|11894.9|11870.9|11894.9|11870.9|11894.9|11870.9|0
1635959840000|2021-11-03 17:17:20|11892.5|11868.5|11892.5|11868.5|11892.5|11868.5|11892.5|11868.5|1
1635959860000|2021-11-03 17:17:40|11890.1|11866.1|11890.1|11866.1|11892.5|11868.5|11890.1|11866.1|0
1635959880000|2021-11-03 17:18:00|11892.5|11868.5|11892.5|11868.5|11892.5|11868.5|11892.5|11868.5|0
1635960000000|2021-11-03 17:20:00|11885.1|11861.1|11887.6|11863.6|11887.6|11863.6|11885.1|11861.1|8
1635960010000|2021-11-03 17:20:10|11922.6|11862.6|11927.8|11867.8|11927.8|11867.8|11922.6|11862.6|0
1635960020000|2021-11-03 17:20:20|11925.4|11865.4|11920.5|11860.5|11925.4|11865.4|11920.5|11860.5|0
1635960030000|2021-11-03 17:20:30|11908|11868|11905.5|11865.5|11920.4|11868.1|11905.5|11860.4|0
1635960080000|2021-11-03 17:21:20|||||||||1
1635960140000|2021-11-03 17:22:20|11895|11871|11918|11858|11918|11871.1|11895|11855.6|2
1635960150000|2021-11-03 17:22:30|11915.6|11855.6|11903.1|11863.1|11918|11863.1|11903.1|11855.6|0
1635960170000|2021-11-03 17:22:50|11905.6|11845.6|11905.6|11845.6|11905.6|11845.6|11905.6|11845.6|1
1635960180000|2021-11-03 17:23:00|11900.5|11840.5|11910.5|11850.5|11910.5|11850.5|11900.5|11840.5|0
1635960200000|2021-11-03 17:23:20|11905.4|11865.4|11905.5|11865.5|11905.5|11865.5|11905.4|11865.4|0
1635960210000|2021-11-03 17:23:30|11903|11863|11903|11863|11903|11863|11903|11863|0
1635960250000|2021-11-03 17:24:10|11900.6|11843|11900.5|11840.5|11900.6|11843|11900.5|11840.5|1
1635960270000|2021-11-03 17:24:30|11898.1|11838.1|11878|11838|11898.1|11838.1|11878|11830.5|0
1635960310000|2021-11-03 17:25:10|11880.6|11820.6|11875.6|11815.6|11883|11828|11868|11815.6|1
1635960320000|2021-11-03 17:25:20|11863.1|11823.1|11863.1|11823.1|11865.5|11825.5|11863.1|11823.1|0
1635960370000|2021-11-03 17:26:10|||||||||1
1635960400000|2021-11-03 17:26:40|11859.9|11835.9|11860|11836|11860|11836|11859.9|11835.9|0
1635960410000|2021-11-03 17:26:50|11863.1|11823.1|11860.6|11820.6|11863.1|11831|11855|11820.6|1
1635960460000|2021-11-03 17:27:40|||||||||1
1635960470000|2021-11-03 17:27:50|||||||||1
1635960480000|2021-11-03 17:28:00|11850.1|11826.1|11855.1|11831.1|11860.6|11831.1|11850.1|11820.6|1
1635960490000|2021-11-03 17:28:10|11857.5|11833.5|11860.1|11836.1|11860.1|11836.1|11857.5|11833.5|0
1635960500000|2021-11-03 17:28:20|11862.6|11838.6|11862.6|11838.6|11862.6|11838.6|11862.6|11838.6|0
1635960520000|2021-11-03 17:28:40|11880.6|11840.6|11903|11863|11910.6|11863|11880.6|11835.4|3
1635960530000|2021-11-03 17:28:50|11905.5|11865.5|11893.1|11833.1|11905.6|11865.6|11888|11828|2
1635960540000|2021-11-03 17:29:00|11893|11833|11860|11836|11893|11836|11857.5|11805.5|3
1635960550000|2021-11-03 17:29:10|11863|11823|11883|11823|11893|11833|11855.7|11815.7|4
1635960560000|2021-11-03 17:29:20|11887.9|11827.9|11888|11828|11893|11843|11878.2|11820.6|2
1635960570000|2021-11-03 17:29:30|11895.5|11835.5|11890.6|11830.6|11898|11838|11888|11828|2
1635960580000|2021-11-03 17:29:40|11895.5|11835.5|11890.5|11830.5|11900.5|11840.5|11878|11825.7|2
1635960590000|2021-11-03 17:29:50|11885.6|11825.6|11890.5|11830.5|11890.5|11830.5|11885.6|11825.6|1
1635960600000|2021-11-03 17:30:00|11897.8|11837.8|11900.5|11840.5|11900.5|11840.5|11897.8|11837.8|1
1635960610000|2021-11-03 17:30:10|11903|11843|11898|11838|11903|11843|11895.5|11835.5|0
1635960720000|2021-11-03 17:32:00|11883|11843|11862.5|11838.5|11883|11843|11862.5|11835.5|0
1635960780000|2021-11-03 17:33:00|11863.2|11823.2|11895.4|11835.4|11895.4|11835.4|11863.1|11818|2
1635960790000|2021-11-03 17:33:10|11890.7|11830.7|11898|11838|11898|11838|11885.5|11825.5|0
1635960810000|2021-11-03 17:33:30|11890.7|11830.7|11893|11833|11893|11833|11890.5|11830.5|0
1635960820000|2021-11-03 17:33:40|11888.2|11828.2|11898|11838|11898|11838|11888|11828|0
1635960900000|2021-11-03 17:35:00|11903|11843|11898|11838|11903|11843|11898|11838|1
1635960960000|2021-11-03 17:36:00|11895.6|11835.6|11895.7|11835.7|11905.5|11845.5|11893.1|11833.1|3
1635960970000|2021-11-03 17:36:10|11893.1|11833.1|11893.1|11833.1|11893.1|11833.1|11893.1|11833.1|0
1635961010000|2021-11-03 17:36:50|11898|11838|11903|11843|11903|11843|11898|11838|0
1635961020000|2021-11-03 17:37:00|11900.6|11840.6|11900.5|11840.5|11900.6|11840.6|11900.5|11840.5|0
1635961060000|2021-11-03 17:37:40|11903|11843|11903|11843|11903|11843|11903|11843|0
1635961110000|2021-11-03 17:38:30|11903.1|11843.1|11905.6|11845.6|11905.6|11845.6|11903.1|11843.1|0
1635961240000|2021-11-03 17:40:40|11903.1|11843.1|11903.1|11843.1|11903.1|11843.1|11903.1|11843.1|0
1635961410000|2021-11-03 17:43:30|11908.1|11848.1|11908.1|11848.1|11908.1|11848.1|11908.1|11848.1|0
1635961450000|2021-11-03 17:44:10|11907.8|11847.8|11898.1|11838.1|11907.8|11847.8|11898.1|11838.1|1
1635961460000|2021-11-03 17:44:20|11902.9|11842.9|11908.1|11848.1|11908.1|11848.1|11902.9|11842.9|1
1635961470000|2021-11-03 17:44:30|11905.6|11845.6|11905.6|11845.6|11905.6|11845.6|11905.6|11845.6|0
1635961490000|2021-11-03 17:44:50|11910.5|11850.5|11915.6|11855.6|11915.6|11855.6|11910.5|11850.5|1
1635961500000|2021-11-03 17:45:00|11910.7|11850.7|11900.6|11840.6|11910.7|11850.7|11898.1|11838.1|1
1635961510000|2021-11-03 17:45:10|11905.4|11845.4|11915.6|11855.6|11915.6|11855.6|11900.6|11840.6|0
1635961520000|2021-11-03 17:45:20|11913.2|11853.2|11913.1|11853.1|11915.6|11855.6|11910.6|11850.6|0
1635961530000|2021-11-03 17:45:30|11900.6|11840.6|11903.1|11843.1|11905.6|11845.6|11900.6|11840.6|0
1635961540000|2021-11-03 17:45:40|11905.5|11845.5|11910.6|11850.6|11915.5|11855.5|11905.5|11845.5|0
1635961550000|2021-11-03 17:45:50|11913.1|11853.1|11918.1|11858.1|11918.1|11858.1|11913.1|11853.1|0
1635961570000|2021-11-03 17:46:10|11905.9|11845.9|11900.6|11840.6|11905.9|11845.9|11900.6|11840.6|0
1635961580000|2021-11-03 17:46:20|11898.2|11838.2|11908.1|11848.1|11908.1|11848.1|11895.6|11835.6|0
1635961590000|2021-11-03 17:46:30|11900.1|11876.1|11893.1|11853.1|11908.1|11876.1|11890.6|11848.1|1
1635961600000|2021-11-03 17:46:40|11900.6|11840.6|11888.1|11848.1|11900.6|11848.1|11888.1|11840.6|2
1635961610000|2021-11-03 17:46:50|11895.6|11835.6|11895.6|11835.6|11895.6|11835.6|11895.6|11835.6|0
1635961620000|2021-11-03 17:47:00|11893.1|11833.1|11893.1|11833.1|11893.1|11833.1|11893.1|11833.1|0
1635961630000|2021-11-03 17:47:10|11890.6|11830.6|11890.6|11830.6|11890.6|11830.6|11890.6|11830.6|0
1635961750000|2021-11-03 17:49:10|11890.7|11830.7|11890.7|11830.7|11890.7|11830.7|11890.7|11830.7|0
1635961760000|2021-11-03 17:49:20|11878.2|11838.2|11878.2|11838.2|11878.2|11838.2|11878.2|11838.2|0
1635961770000|2021-11-03 17:49:30|11878.1|11838.1|11878.1|11838.1|11878.1|11838.1|11878.1|11838.1|0
1635961820000|2021-11-03 17:50:20|11890.5|11830.5|11878.2|11838.2|11890.5|11838.2|11878.2|11830.5|1
1635961830000|2021-11-03 17:50:30|11885.7|11825.7|11885.7|11825.7|11885.7|11825.7|11885.7|11825.7|1
1635961840000|2021-11-03 17:50:40|11885.6|11825.6|11870.6|11830.6|11885.6|11830.6|11870.6|11825.6|0
1635961850000|2021-11-03 17:50:50|11873.1|11833.1|11873.1|11833.1|11873.1|11833.1|11873.1|11833.1|0
1635961860000|2021-11-03 17:51:00|11878.2|11818.2|11880.7|11820.7|11880.7|11820.7|11878.2|11818.2|0
1635961870000|2021-11-03 17:51:10|11883.1|11823.1|11883.1|11823.1|11883.1|11823.1|11883.1|11823.1|0
1635961890000|2021-11-03 17:51:30|11890.6|11830.6|11890.6|11830.6|11890.6|11830.6|11890.6|11830.6|1
1635961920000|2021-11-03 17:52:00|11888.1|11828.1|11888.1|11828.1|11888.1|11828.1|11885.7|11825.7|0
1635961940000|2021-11-03 17:52:20|11885.6|11825.6|11883.1|11823.1|11885.6|11825.6|11880.6|11820.6|0
1635961950000|2021-11-03 17:52:30|11883.2|11823.2|11893.1|11833.1|11893.2|11833.2|11883.2|11823.2|0
1635962040000|2021-11-03 17:54:00|11890.6|11830.6|11868.5|11828.5|11893.1|11833.1|11868.5|11828.5|0
1635962050000|2021-11-03 17:54:10|11885.6|11825.6|11883.1|11823.1|11890.5|11830.5|11883.1|11823.1|1
1635962060000|2021-11-03 17:54:20|11878.1|11818.1|11863.2|11823.2|11878.1|11823.2|11863.2|11818.1|1
1635962070000|2021-11-03 17:54:30|11863.1|11823.1|11863.1|11823.1|11863.1|11823.1|11863.1|11823.1|0
1635962100000|2021-11-03 17:55:00|11878.1|11818.1|11878.1|11818.1|11878.1|11818.1|11878.1|11818.1|0
1635962170000|2021-11-03 17:56:10|11875.6|11815.6|11863.2|11823.2|11875.6|11823.2|11863.2|11815.6|0
1635962180000|2021-11-03 17:56:20|11860.7|11820.7|11860.6|11820.6|11860.7|11820.7|11860.6|11820.6|0
1635962210000|2021-11-03 17:56:50|11860.4|11820.4|11863.1|11803.1|11863.1|11820.4|11860.4|11803.1|1
1635962250000|2021-11-03 17:57:30|11894.7|11834.7|11895.6|11835.6|11898.1|11838.1|11894.7|11834.7|1
1635962260000|2021-11-03 17:57:40|11893.1|11833.1|11893.1|11833.1|11893.1|11833.1|11893.1|11833.1|0
1635962270000|2021-11-03 17:57:50|11890.6|11830.6|11890.6|11830.6|11890.6|11830.6|11890.6|11830.6|0
1635962280000|2021-11-03 17:58:00|11888.1|11828.1|11888.1|11828.1|11888.1|11828.1|11888.1|11828.1|0
1635962290000|2021-11-03 17:58:10|11885.6|11825.6|11885.6|11825.6|11885.6|11825.6|11885.6|11825.6|0
1635962330000|2021-11-03 17:58:50|11883.2|11823.2|11883.1|11823.1|11883.2|11823.2|11883.1|11823.1|0
1635962390000|2021-11-03 17:59:50|11880.6|11820.6|11893.1|11833.1|11895.6|11835.6|11880.6|11820.6|2
1636027200000|2021-11-04 12:00:00|11908.6|11848.6|11946.1|11886.1|11948.5|11888.5|11908.6|11848.6|13
1636027210000|2021-11-04 12:00:10|11943.7|11883.7|11941.1|11881.1|11943.7|11883.7|11941.1|11881.1|0
1636027220000|2021-11-04 12:00:20|11943.5|11883.5|11953.5|11893.5|11953.5|11893.5|11938.9|11878.9|1
1636027230000|2021-11-04 12:00:30|11955.9|11895.9|11939|11879|11958.5|11898.5|11936.6|11876.6|2
1636027390000|2021-11-04 12:03:10|11916.5|11876.5|11918.8|11858.8|11918.8|11876.5|11916.5|11858.8|1
1636027400000|2021-11-04 12:03:20|11914|11854|11911.5|11851.5|11914|11854|11911.5|11851.5|0
1636027440000|2021-11-04 12:04:00|11913.7|11853.7|11913.7|11853.7|11913.7|11853.7|11913.7|11853.7|0
1636027480000|2021-11-04 12:04:40|11911.3|11851.3|11911.3|11851.3|11911.3|11851.3|11911.3|11851.3|0
1636027500000|2021-11-04 12:05:00|11908.9|11848.9|11911.3|11851.3|11911.3|11851.3|11908.9|11848.9|0
1636027510000|2021-11-04 12:05:10|11908.9|11848.9|11908.8|11848.8|11908.9|11848.9|11908.8|11848.8|0
1636027540000|2021-11-04 12:05:40|11893.8|11853.8|11893.7|11853.7|11893.8|11853.8|11893.7|11853.7|0
1636027560000|2021-11-04 12:06:00|11893.8|11853.8|11893.8|11853.8|11893.8|11853.8|11893.8|11853.8|0
1636027570000|2021-11-04 12:06:10|11893.7|11853.7|11893.7|11853.7|11893.7|11853.7|11893.7|11853.7|0
1636027700000|2021-11-04 12:08:20|11883.3|11859.3|11894.1|11834.1|11894.1|11859.3|11883.3|11834.1|1
1636027710000|2021-11-04 12:08:30|11893.5|11833.5|11893.5|11833.5|11893.5|11833.5|11893.5|11833.5|0
1636027760000|2021-11-04 12:09:20|11868|11844|11868|11844|11868|11844|11868|11844|0
1636027800000|2021-11-04 12:10:00|11867.9|11843.9|11867.9|11843.9|11867.9|11843.9|11867.9|11843.9|0
1636028020000|2021-11-04 12:13:40|11883.5|11843.5|11883.5|11843.5|11883.5|11843.5|11883.5|11843.5|4
1636028060000|2021-11-04 12:14:20|11900.7|11840.7|11895.8|11855.8|11903.1|11855.8|11895.8|11840.7|1
1636028100000|2021-11-04 12:15:00|11893.4|11853.4|11890.9|11850.9|11898.4|11853.4|11890.9|11838.4|0
1636028110000|2021-11-04 12:15:10|11890.8|11850.8|11898.3|11838.3|11898.4|11850.8|11890.8|11835.9|1
1636028120000|2021-11-04 12:15:20|11898.4|11838.4|11895.9|11835.9|11898.4|11838.4|11895.9|11835.9|2
1636028140000|2021-11-04 12:15:40|11893.5|11833.5|11893.5|11833.5|11893.5|11833.5|11893.5|11833.5|0
1636028280000|2021-11-04 12:18:00|11886.4|11826.4|11888.8|11828.8|11888.8|11828.8|11886.4|11826.4|1
1636028310000|2021-11-04 12:18:30|||||||||1
1636028410000|2021-11-04 12:20:10|11871.3|11831.3|11866.4|11826.4|11871.3|11831.3|11866.4|11826.4|0
1636028480000|2021-11-04 12:21:20|11850.9|11826.9|11850.9|11826.9|11850.9|11826.9|11850.9|11826.9|0
1636028670000|2021-11-04 12:24:30|11850.8|11826.8|11850.8|11826.8|11850.8|11826.8|11850.8|11826.8|0
1636028750000|2021-11-04 12:25:50|11868.8|11828.8|11868.8|11828.8|11868.8|11828.8|11868.8|11828.8|3
1636028770000|2021-11-04 12:26:10|11866.4|11826.4|11866.4|11826.4|11866.4|11826.4|11866.4|11826.4|1
1636028800000|2021-11-04 12:26:40|||||||||1
1636029140000|2021-11-04 12:32:20|11863.9|11823.9|11866.4|11826.4|11866.4|11826.4|11863.9|11823.9|0
1636029240000|2021-11-04 12:34:00|11869.2|11809.2|11873.6|11813.6|11873.6|11816.5|11856.5|11809.2|1
1636029250000|2021-11-04 12:34:10|11873.8|11813.8|11873.8|11813.8|11873.8|11813.8|11873.8|11813.8|0
1636029440000|2021-11-04 12:37:20|11863.2|11839.2|11863.2|11839.2|11863.2|11839.2|11863.2|11839.2|0
1636029660000|2021-11-04 12:41:00|11873.8|11813.8|11873.8|11813.8|11873.8|11813.8|11873.8|11813.8|1
1636029670000|2021-11-04 12:41:10|11868.9|11808.9|11861.3|11821.3|11868.9|11821.3|11856.5|11808.9|0
1636029730000|2021-11-04 12:42:10|11873.8|11813.8|11873.8|11813.8|11873.8|11821.8|11845.8|11813.8|2
1636030210000|2021-11-04 12:50:10|11873.9|11813.9|11873.9|11813.9|11873.9|11813.9|11873.9|11813.9|0
1636030620000|2021-11-04 12:57:00|11881.1|11821.1|11843.6|11819.6|11881.4|11824.4|11843.6|11814|0
1636030630000|2021-11-04 12:57:10|11843.5|11819.5|11854|11814|11854|11819.5|11843.5|11814|0
1636030680000|2021-11-04 12:58:00|11848.4|11824.4|11843.4|11819.4|11848.4|11824.4|11843.4|11819.4|1
1636030740000|2021-11-04 12:59:00|11845.8|11821.8|11845.9|11821.9|11845.9|11821.9|11845.8|11821.8|0
1636030750000|2021-11-04 12:59:10|||||||||2
1636030800000|2021-11-04 13:00:00|11843.5|11819.5|11843.5|11819.5|11843.5|11819.5|11843.5|11819.5|1
1636030820000|2021-11-04 13:00:20|11854|11814|11843.6|11819.6|11854|11819.6|11843.6|11814|0
1636030830000|2021-11-04 13:00:30|11843.5|11819.5|11843.5|11819.5|11843.5|11819.5|11843.5|11819.5|1
1636030840000|2021-11-04 13:00:40|11843.4|11819.4|11843.4|11819.4|11843.4|11819.4|11843.4|11819.4|0
1636030850000|2021-11-04 13:00:50|11838.5|11814.5|11823.2|11799.2|11838.5|11814.5|11820.8|11796.8|21
1636030860000|2021-11-04 13:01:00|11823.3|11799.3|11823.3|11799.3|11823.3|11799.3|11823.3|11799.3|0
1636030880000|2021-11-04 13:01:20|11820.8|11796.8|11823.3|11799.3|11823.3|11799.3|11820.8|11796.8|1
1636030900000|2021-11-04 13:01:40|||||||||1
1636030910000|2021-11-04 13:01:50|||||||||1
1636031280000|2021-11-04 13:08:00|11820.9|11796.9|11820.8|11796.8|11820.9|11796.9|11820.8|11796.8|2
1636031310000|2021-11-04 13:08:30|11818.4|11794.4|11818.4|11794.4|11818.4|11794.4|11818.4|11794.4|1
1636031320000|2021-11-04 13:08:40|11815.9|11791.9|11810.9|11786.9|11815.9|11791.9|11808.5|11784.5|5
1636031340000|2021-11-04 13:09:00|11811|11787|11773.8|11733.8|11811|11787|11763.4|11728.9|23
1636031350000|2021-11-04 13:09:10|11773.9|11733.9|11773.9|11733.9|11773.9|11733.9|11773.9|11733.9|0
1636031370000|2021-11-04 13:09:30|11773.8|11733.8|11773.8|11733.8|11773.8|11733.8|11773.8|11733.8|0
1636031400000|2021-11-04 13:10:00|11758.3|11734.3|11753.5|11729.5|11758.3|11734.3|11751|11727|1
1636031480000|2021-11-04 13:11:20|11756|11732|11756|11732|11756|11732|11756|11732|2
1636031500000|2021-11-04 13:11:40|11753.6|11729.6|11753.5|11729.5|11753.6|11729.6|11753.5|11729.5|0
1636031770000|2021-11-04 13:16:10|11748.5|11724.5|11748.5|11724.5|11748.5|11724.5|11748.5|11724.5|0
1636031780000|2021-11-04 13:16:20|11746|11722|11746|11722|11746|11722|11746|11722|0
1636031790000|2021-11-04 13:16:30|11746.3|11722.3|11753.5|11729.5|11753.5|11729.5|11746.3|11722.3|3
1636031800000|2021-11-04 13:16:40|11758.3|11734.3|11758.5|11734.5|11758.5|11734.5|11758.3|11734.3|0
1636031830000|2021-11-04 13:17:10|11760.9|11736.9|11760.9|11736.9|11760.9|11736.9|11760.9|11736.9|0
1636032020000|2021-11-04 13:20:20|||||||||1
1636032110000|2021-11-04 13:21:50|||||||||1
1636032130000|2021-11-04 13:22:10|11761|11737|11761|11737|11761|11737|11761|11737|0
1636032170000|2021-11-04 13:22:50|11765.8|11741.8|11786.2|11746.2|11801.3|11749.5|11765.8|11738.8|3
1636032180000|2021-11-04 13:23:00|11786.3|11746.3|11786.3|11746.3|11786.3|11749.5|11773.3|11743.7|0
1636032190000|2021-11-04 13:23:10|11783.8|11743.8|11786.2|11746.2|11786.4|11749.5|11773.3|11743.8|0
1636032200000|2021-11-04 13:23:20|11783.9|11743.9|11784|11744|11786.4|11749.5|11773.4|11743.7|0
1636032210000|2021-11-04 13:23:30|11783.9|11743.9|11786.4|11746.4|11786.4|11749.5|11773.4|11743.7|0
1636032220000|2021-11-04 13:23:40|11783.9|11743.9|11773.5|11749.5|11786.4|11749.5|11773.4|11743.9|0
1636032230000|2021-11-04 13:23:50|11783.7|11743.7|11784|11744|11786.4|11749.5|11773.4|11743.7|0
1636032240000|2021-11-04 13:24:00|11783.9|11743.9|11783.9|11743.9|11786.5|11749.5|11773.4|11743.7|0
1636032250000|2021-11-04 13:24:10|11786.2|11746.2|11784|11744|11786.4|11749.5|11773.4|11743.7|0
1636032260000|2021-11-04 13:24:20|11786.3|11746.3|11784|11744|11786.4|11749.4|11773.4|11743.9|0
1636032270000|2021-11-04 13:24:30|11783.9|11743.9|11783.9|11743.9|11786.4|11749.5|11773.4|11743.8|0
1636032280000|2021-11-04 13:24:40|11786.3|11746.3|11786.4|11746.4|11786.4|11749.5|11773.4|11743.8|0
1636032290000|2021-11-04 13:24:50|11783.9|11743.9|11786.4|11746.4|11786.4|11749.5|11773.4|11743.8|0
1636032340000|2021-11-04 13:25:40|11788.8|11748.8|11788.9|11748.9|11788.9|11748.9|11788.8|11748.8|0
1636032400000|2021-11-04 13:26:40|11778.5|11754.5|11788.8|11748.8|11788.9|11754.5|11778.4|11746.4|0
1636032420000|2021-11-04 13:27:00|11788.9|11748.9|11788.9|11748.9|11788.9|11748.9|11788.9|11748.9|0
1636032600000|2021-11-04 13:30:00|11788.8|11748.8|11788.8|11748.8|11788.8|11748.8|11788.8|11748.8|0
1636032640000|2021-11-04 13:30:40|11788.9|11748.9|11788.9|11748.9|11788.9|11748.9|11788.9|11748.9|0
1636032700000|2021-11-04 13:31:40|11788.8|11748.8|11788.8|11748.8|11788.8|11748.8|11788.8|11748.8|0
1636032730000|2021-11-04 13:32:10|11783.4|11759.4|11783.4|11759.4|11783.4|11759.4|11783.4|11759.4|0
1636032830000|2021-11-04 13:33:50|||||||||1
1636032890000|2021-11-04 13:34:50|||||||||1
1636032970000|2021-11-04 13:36:10|11778.4|11754.4|11788.9|11748.9|11788.9|11754.5|11778.4|11748.8|0
1636032980000|2021-11-04 13:36:20|11778.5|11754.5|11788.9|11748.9|11788.9|11754.5|11778.4|11746.5|0
1636032990000|2021-11-04 13:36:30|11778.4|11754.4|11778.4|11754.4|11788.9|11756.8|11778.4|11746.4|0
1636033000000|2021-11-04 13:36:40|11788.9|11748.9|11788.9|11748.9|11788.9|11754.5|11776|11746.4|0
1636033130000|2021-11-04 13:38:50|11789.8|11749.8|11803.4|11779.4|11803.4|11779.4|11789.8|11749.8|6
1636033160000|2021-11-04 13:39:20|11809|11769|11801|11777|11809|11777|11798.5|11769|0
1636033170000|2021-11-04 13:39:30|11798.5|11774.5|11804.1|11764.1|11804.1|11774.5|11798.5|11764.1|0
1636033200000|2021-11-04 13:40:00|11793.4|11769.4|11793.3|11769.3|11806.4|11769.6|11793.3|11766.4|2
1636033420000|2021-11-04 13:43:40|11803.3|11779.3|11803.3|11779.3|11803.3|11779.3|11803.3|11779.3|1
1636033440000|2021-11-04 13:44:00|11806.5|11766.5|11806.5|11766.5|11806.5|11766.5|11806.5|11766.5|0
1636033480000|2021-11-04 13:44:40|11821.5|11761.5|11821.5|11761.5|11821.5|11761.5|11821.5|11761.5|2
1636033510000|2021-11-04 13:45:10|11824|11764|11824|11764|11824|11764|11824|11764|0
1636033520000|2021-11-04 13:45:20|11821.6|11761.6|11824|11764|11824|11764|11819|11759|0
1636033530000|2021-11-04 13:45:30|11821.5|11761.5|11824|11764|11824|11764|11819|11759|0
1636033540000|2021-11-04 13:45:40|11821.5|11761.5|11821.5|11761.5|11824|11764|11819|11759|2
1636033550000|2021-11-04 13:45:50|11819.1|11759.1|11819.1|11759.1|11821.5|11766.6|11806.5|11759|0
1636033560000|2021-11-04 13:46:00|11819|11759|11806.6|11766.6|11824|11766.6|11806.5|11759|0
1636033570000|2021-11-04 13:46:10|11824|11764|11806.5|11766.5|11824|11766.6|11804|11758.9|0
1636033620000|2021-11-04 13:47:00|11808.9|11768.9|11803.3|11779.3|11808.9|11779.3|11803.3|11768.9|0
1636033640000|2021-11-04 13:47:20|11803.7|11779.7|11813.3|11789.3|11813.3|11789.3|11803.7|11779.7|1
1636033650000|2021-11-04 13:47:30|11818.1|11794.1|11823.3|11799.3|11823.3|11799.3|11818.1|11794.1|1
1636033660000|2021-11-04 13:47:40|11825.8|11801.8|11825.8|11801.8|11825.8|11801.8|11825.8|11801.8|0
1636033680000|2021-11-04 13:48:00|11828.3|11804.3|11830.8|11806.8|11830.8|11806.8|11828.3|11804.3|0
1636033720000|2021-11-04 13:48:40|11831.6|11791.6|11831.6|11791.6|11831.6|11791.6|11831.6|11791.6|2
1636033740000|2021-11-04 13:49:00|11830.8|11806.8|11830.8|11806.8|11830.8|11806.8|11830.8|11806.8|0
1636033750000|2021-11-04 13:49:10|11828.3|11804.3|11828.3|11804.3|11828.3|11804.3|11828.3|11804.3|0
1636033790000|2021-11-04 13:49:50|||||||||3
1636033820000|2021-11-04 13:50:20|11843.3|11819.3|11846.6|11806.6|11846.6|11819.3|11843.3|11806.6|6
1636033830000|2021-11-04 13:50:30|11846.5|11806.5|11846.5|11806.5|11846.5|11806.5|11846.5|11806.5|0
1636033890000|2021-11-04 13:51:30|11858.9|11798.9|11858.9|11798.9|11858.9|11806.5|11846.5|11796.5|0
1636033910000|2021-11-04 13:51:50|11848.1|11824.1|11848.2|11824.2|11848.2|11824.2|11848.1|11824.1|0
1636033930000|2021-11-04 13:52:10|11848.3|11824.3|11848.3|11824.3|11848.3|11824.3|11848.3|11824.3|0
1636034180000|2021-11-04 13:56:20|11845.8|11821.8|11845.8|11821.8|11845.8|11821.8|11845.8|11821.8|0
1636034230000|2021-11-04 13:57:10|11845.9|11821.9|11845.9|11821.9|11845.9|11821.9|11845.9|11821.9|0
1636034270000|2021-11-04 13:57:50|11868.9|11828.9|11871.2|11831.2|11871.2|11831.2|11868.9|11828.9|3
1636034280000|2021-11-04 13:58:00|11871.4|11831.4|11853.4|11829.4|11871.4|11831.4|11853.4|11829.4|0
1636034370000|2021-11-04 13:59:30|11854.1|11814.1|11854.1|11814.1|11854.1|11814.1|11854.1|11814.1|1
1636034390000|2021-11-04 13:59:50|11843.7|11819.7|11843.7|11819.7|11843.7|11819.7|11841.2|11817.2|0
1636034400000|2021-11-04 14:00:00|11844.4|11784.4|11821.6|11761.6|11844.4|11802.4|11813.9|11761.6|7
1636034410000|2021-11-04 14:00:10|||||||||1
1636034430000|2021-11-04 14:00:30|11819.2|11759.2|11821.5|11761.5|11821.5|11761.5|11819.2|11759.2|0
1636034440000|2021-11-04 14:00:40|11821.6|11761.6|11821.6|11761.6|11821.6|11761.6|11821.6|11761.6|0
1636034500000|2021-11-04 14:01:40|11804.4|11764.4|11793.6|11769.6|11804.4|11769.7|11793.6|11764.1|1
1636034540000|2021-11-04 14:02:20|||||||||1
1636034550000|2021-11-04 14:02:30|11788.8|11764.8|11788.5|11764.5|11788.8|11764.8|11788.5|11764.5|1
1636034560000|2021-11-04 14:02:40|11786.1|11762.1|11821.7|11761.7|11831.7|11771.7|11783.7|11759.7|3
1636034570000|2021-11-04 14:02:50|11826.5|11766.5|11833.9|11773.9|11834|11774|11821.7|11761.7|1
1636034580000|2021-11-04 14:03:00|11828.9|11768.9|11833.9|11773.9|11836.2|11776.2|11794|11754|2
1636034590000|2021-11-04 14:03:10|11831.4|11771.4|11836.5|11776.5|11836.5|11776.5|11831.4|11771.4|4
1636034600000|2021-11-04 14:03:20|11834|11774|11836.5|11776.5|11836.5|11781.5|11821.5|11769.1|1
1636034610000|2021-11-04 14:03:30|11834|11774|11836.4|11776.4|11836.4|11776.4|11834|11774|0
1636034620000|2021-11-04 14:03:40|11823.4|11799.4|11823.4|11799.4|11823.4|11799.4|11823.4|11799.4|0
1636034750000|2021-11-04 14:05:50|11825.8|11801.8|11825.9|11801.9|11825.9|11801.9|11825.8|11801.8|0
1636034880000|2021-11-04 14:08:00|11828.4|11804.4|11823.3|11799.3|11828.4|11804.4|11820.9|11796.9|1
1636034890000|2021-11-04 14:08:10|11823.4|11799.4|11823.1|11799.1|11823.4|11799.4|11823.1|11799.1|1
1636034900000|2021-11-04 14:08:20|11815.9|11791.9|11818.9|11778.9|11818.9|11791.9|11803.7|11778.9|4
1636034910000|2021-11-04 14:08:30|11803.2|11779.2|11803.2|11779.2|11803.2|11779.2|11803.2|11779.2|0
1636034920000|2021-11-04 14:08:40|11798.2|11774.2|11798.2|11774.2|11831.5|11774.2|11798.2|11770.6|1
1636034940000|2021-11-04 14:09:00|11795.8|11771.8|11795.8|11771.8|11795.8|11771.8|11795.8|11771.8|2
1636034950000|2021-11-04 14:09:10|11786|11762|11789.2|11749.2|11789.2|11764.4|11786|11749.2|2
1636034960000|2021-11-04 14:09:20|11820.1|11760.1|11820.1|11760.1|11820.1|11760.1|11820.1|11760.1|10
1636034970000|2021-11-04 14:09:30|11821.2|11761.2|11828.6|11768.6|11828.6|11768.6|11821.2|11761.2|0
1636034980000|2021-11-04 14:09:40|11828.7|11768.7|11828.7|11768.7|11828.7|11768.7|11828.7|11768.7|0
1636035130000|2021-11-04 14:12:10|11838.5|11778.5|11833.7|11773.7|11838.5|11778.5|11833.7|11773.7|1
1636035140000|2021-11-04 14:12:20|11831.3|11771.3|11831.3|11771.3|11831.3|11771.3|11831.3|11771.3|0
1636035150000|2021-11-04 14:12:30|11828.8|11768.8|11828.9|11768.9|11831.3|11771.3|11826.3|11766.3|0
1636035160000|2021-11-04 14:12:40|11831.3|11771.3|11833.8|11773.8|11833.8|11773.8|11826.4|11766.4|0
1636035170000|2021-11-04 14:12:50|11831.3|11771.3|11833.9|11773.9|11836.3|11776.3|11831.3|11771.3|0
1636035180000|2021-11-04 14:13:00|11836.3|11776.3|11836.3|11776.3|11836.3|11776.3|11831.4|11771.4|0
1636035190000|2021-11-04 14:13:10|11833.9|11773.9|11836.3|11776.3|11836.3|11776.3|11833.9|11773.9|0
1636035200000|2021-11-04 14:13:20|11833.9|11773.9|11833.9|11773.9|11836.3|11776.3|11828.9|11768.9|0
1636035210000|2021-11-04 14:13:30|11831.4|11771.4|11828.9|11768.9|11831.4|11771.4|11828.9|11768.9|0
1636035230000|2021-11-04 14:13:50|11831.3|11771.3|11833.8|11773.8|11833.8|11773.8|11831.3|11771.3|0
1636035250000|2021-11-04 14:14:10|11823.3|11799.3|11823.3|11799.3|11823.3|11799.3|11823.3|11799.3|0
1636035300000|2021-11-04 14:15:00|11823.4|11799.4|11823.4|11799.4|11823.4|11799.4|11823.4|11799.4|0
1636035330000|2021-11-04 14:15:30|11823.3|11799.3|11823.3|11799.3|11823.3|11799.3|11823.3|11799.3|0
1636035400000|2021-11-04 14:16:40|11823.4|11799.4|11823.4|11799.4|11823.4|11799.4|11823.4|11799.4|0
1636035420000|2021-11-04 14:17:00|11823.3|11799.3|11823.3|11799.3|11823.3|11799.3|11823.3|11799.3|0
1636035470000|2021-11-04 14:17:50|11833.7|11793.7|11833.9|11793.9|11833.9|11793.9|11833.7|11793.7|1
1636035500000|2021-11-04 14:18:20|11834.1|11794.1|11834.1|11794.1|11834.1|11794.1|11834.1|11794.1|0
1636035510000|2021-11-04 14:18:30|11853.7|11793.7|11853.7|11793.7|11853.7|11793.7|11853.7|11793.7|1
1636035520000|2021-11-04 14:18:40|11858.6|11798.6|11858.6|11798.6|11858.6|11798.6|11858.6|11798.6|0
1636035610000|2021-11-04 14:20:10|11858.8|11798.8|11858.8|11798.8|11858.8|11798.8|11858.8|11798.8|0
1636035630000|2021-11-04 14:20:30|11833.6|11809.6|11833.2|11809.2|11833.6|11809.6|11830.8|11806.8|0
1636035640000|2021-11-04 14:20:40|11833.3|11809.3|11833.3|11809.3|11833.3|11809.3|11833.3|11809.3|0
1636035760000|2021-11-04 14:22:40|11833.2|11809.2|11833.2|11809.2|11833.2|11809.2|11833.2|11809.2|0
1636035770000|2021-11-04 14:22:50|11834|11794|11833.9|11793.9|11836.4|11796.4|11833.9|11793.9|0
1636035780000|2021-11-04 14:23:00|11834|11794|11834|11794|11834|11794|11834|11794|0
1636035790000|2021-11-04 14:23:10|11818.8|11794.8|11818.4|11794.4|11826|11802|11816|11792|1
1636035820000|2021-11-04 14:23:40|11816|11792|11816|11792|11816|11792|11816|11792|0
1636035860000|2021-11-04 14:24:20|11848.4|11788.4|11848.4|11788.4|11848.4|11788.4|11848.4|11788.4|6
1636035870000|2021-11-04 14:24:30|11848.8|11788.8|11848.8|11788.8|11848.8|11788.8|11848.8|11788.8|0
1636036060000|2021-11-04 14:27:40|11836.4|11796.4|11836.4|11796.4|11836.4|11796.4|11836.4|11796.4|0
1636036130000|2021-11-04 14:28:50|11848.8|11788.8|11848.8|11788.8|11848.8|11788.8|11848.8|11788.8|0
1636036200000|2021-11-04 14:30:00|11838.3|11814.3|11838.3|11814.3|11838.3|11814.3|11838.3|11814.3|0
1636036210000|2021-11-04 14:30:10|||||||||1
1636036280000|2021-11-04 14:31:20|11866.1|11806.1|11866.3|11806.3|11866.3|11806.3|11866.1|11806.1|1
1636036290000|2021-11-04 14:31:30|11866.4|11806.4|11866.4|11806.4|11866.4|11806.4|11866.4|11806.4|0
1636036370000|2021-11-04 14:32:50|11864|11804|11863.9|11803.9|11864|11804|11863.9|11803.9|0
1636036380000|2021-11-04 14:33:00|11864|11804|11881.4|11821.4|11885.6|11861.6|11864|11804|6
1636036390000|2021-11-04 14:33:10|11881.5|11821.5|11881.5|11821.5|11881.5|11821.5|11881.5|11821.5|0
1636036410000|2021-11-04 14:33:30|11883.9|11823.9|11884|11824|11884|11824|11883.9|11823.9|0
1636036420000|2021-11-04 14:33:40|11886.4|11826.4|11886.5|11826.5|11886.5|11826.5|11886.4|11826.4|0
1636036520000|2021-11-04 14:35:20|11888.9|11828.9|11889.1|11829.1|11889.1|11829.1|11888.9|11828.9|0
1636036530000|2021-11-04 14:35:30|11889|11829|11889|11829|11889|11829|11889|11829|0
1636036570000|2021-11-04 14:36:10|11891.4|11831.4|11891.4|11831.4|11891.4|11831.4|11891.4|11831.4|2
1636036790000|2021-11-04 14:39:50|11889|11829|11889|11829|11889|11829|11889|11829|0
1636036800000|2021-11-04 14:40:00|11884|11824|11886.4|11826.4|11886.4|11831.6|11871.6|11823.9|0
1636036810000|2021-11-04 14:40:10|11886.5|11826.5|11886.5|11826.5|11886.5|11826.5|11886.5|11826.5|0
1636036830000|2021-11-04 14:40:30|11888.9|11828.9|11886.5|11826.5|11888.9|11828.9|11886.5|11826.5|1
1636036840000|2021-11-04 14:40:40|11884.1|11824.1|11884|11824|11884.1|11836.4|11876.4|11824|0
1636036910000|2021-11-04 14:41:50|11876.4|11836.4|11876.4|11836.4|11876.4|11836.4|11876.4|11836.4|0
1636036950000|2021-11-04 14:42:30|11871.5|11831.5|11869.2|11829.2|11883.8|11831.5|11869.1|11823.8|1
1636036960000|2021-11-04 14:42:40|11868.9|11828.9|11868.9|11828.9|11868.9|11828.9|11868.9|11828.9|0
1636036980000|2021-11-04 14:43:00|11858.5|11834.5|11858.5|11834.5|11858.5|11834.5|11858.5|11834.5|0
1636036990000|2021-11-04 14:43:10|11858.4|11834.4|11858.4|11834.4|11858.4|11834.4|11858.4|11834.4|0
1636037000000|2021-11-04 14:43:20|||||||||1
1636037160000|2021-11-04 14:46:00|11888.9|11828.9|11888.9|11828.9|11888.9|11828.9|11888.9|11828.9|3
1636037170000|2021-11-04 14:46:10|11883.9|11843.9|11883.4|11859.4|11883.9|11859.4|11880.7|11843.9|1
1636037280000|2021-11-04 14:48:00|11875.9|11851.9|11883.4|11859.4|11883.4|11859.4|11875.9|11851.9|1
1636037480000|2021-11-04 14:51:20|11886.6|11846.6|11889.4|11829.4|11889.4|11846.6|11886.6|11829.4|2
1636037490000|2021-11-04 14:51:30|11889.1|11829.1|11889.1|11829.1|11889.1|11829.1|11889.1|11829.1|0
1636037520000|2021-11-04 14:52:00|11891.5|11831.5|11891.5|11831.5|11891.5|11831.5|11891.5|11831.5|0
1636037530000|2021-11-04 14:52:10|11889.1|11829.1|11889.1|11829.1|11889.1|11829.1|11889.1|11829.1|0
1636037540000|2021-11-04 14:52:20|11886.7|11826.7|11884.2|11824.2|11886.7|11826.7|11884.2|11824.2|0
1636037550000|2021-11-04 14:52:30|11884.1|11824.1|11871.7|11831.7|11884.1|11831.7|11871.7|11824.1|0
1636037560000|2021-11-04 14:52:40|11869.1|11829.1|11858.6|11834.6|11869.1|11834.6|11858.6|11829.1|0
1636037590000|2021-11-04 14:53:10|11856.2|11832.2|11856.1|11832.1|11856.2|11832.2|11856.1|11832.1|1
1636037600000|2021-11-04 14:53:20|11858.5|11834.5|11858.5|11834.5|11858.5|11834.5|11858.5|11834.5|0
1636037610000|2021-11-04 14:53:30|11858.6|11834.6|11856.1|11832.1|11858.6|11834.6|11856.1|11832.1|0
1636037670000|2021-11-04 14:54:30|11851.1|11827.1|11834.1|11794.1|11856.2|11827.1|11828.5|11791.4|8
1636037680000|2021-11-04 14:54:40|11826|11802|11823.4|11799.4|11826|11802|11823.4|11799.4|0
1636037690000|2021-11-04 14:54:50|11837.8|11813.8|11835.7|11811.7|11838.2|11814.2|11835.7|11811.7|5
1636037700000|2021-11-04 14:55:00|11838.2|11814.2|11838.2|11814.2|11838.2|11814.2|11838.2|11814.2|0
1636037720000|2021-11-04 14:55:20|11840.7|11816.7|11859|11819|11859.1|11829.4|11840.7|11816.7|2
1636037730000|2021-11-04 14:55:30|11853.5|11829.5|11853.5|11829.5|11853.5|11829.5|11853.5|11829.5|1
1636037740000|2021-11-04 14:55:40|11859|11819|11848.6|11824.6|11859|11824.6|11848.5|11819|5
1636037750000|2021-11-04 14:55:50|11846|11822|11846|11822|11846|11822|11846|11822|0
1636037770000|2021-11-04 14:56:10|11846.1|11822.1|11854.1|11814.1|11854.1|11822.1|11846.1|11814.1|1
1636037780000|2021-11-04 14:56:20|11843.4|11819.4|11843.4|11819.4|11843.4|11819.4|11843.4|11819.4|0
1636037790000|2021-11-04 14:56:30|11846|11822|11846|11822|11846|11822|11846|11822|0
1636037810000|2021-11-04 14:56:50|11848.4|11824.4|11833.4|11809.4|11848.4|11824.4|11831|11794|3
1636037820000|2021-11-04 14:57:00|11833.5|11809.5|11833.5|11809.5|11833.5|11809.5|11833.5|11809.5|0
1636037860000|2021-11-04 14:57:40|11831|11807|11828.6|11804.6|11831|11807|11828.6|11804.6|0
1636037870000|2021-11-04 14:57:50|11826.1|11802.1|11826|11802|11826.1|11802.1|11826|11802|3
1636037880000|2021-11-04 14:58:00|11833.2|11809.2|11833.5|11809.5|11833.5|11809.5|11833.2|11809.2|2
1636038010000|2021-11-04 15:00:10|11831.1|11807.1|11833.5|11809.5|11833.5|11809.5|11831.1|11807.1|0
1636038160000|2021-11-04 15:02:40|11831.2|11807.2|11830.8|11806.8|11831.2|11807.2|11828.4|11804.4|0
1636038190000|2021-11-04 15:03:10|11828.4|11804.4|11819.1|11779.1|11828.4|11804.4|11813.6|11779.1|3
1636038200000|2021-11-04 15:03:20|11808.6|11784.6|11808.6|11784.6|11808.6|11784.6|11808.6|11784.6|0
1636038220000|2021-11-04 15:03:40|11811.1|11787.1|11808.6|11784.6|11811.1|11787.1|11808.6|11784.6|1
1636038270000|2021-11-04 15:04:30|11811.1|11787.1|11811|11787|11813.6|11789.6|11811|11787|0
1636038280000|2021-11-04 15:04:40|||||||||1
1636038330000|2021-11-04 15:05:30|11810.8|11786.8|11810.8|11786.8|11810.8|11786.8|11810.8|11786.8|1
1636038390000|2021-11-04 15:06:30|11810.9|11786.9|11810.9|11786.9|11810.9|11786.9|11810.9|11786.9|0
1636038410000|2021-11-04 15:06:50|11816|11792|11818.5|11794.5|11818.5|11794.5|11816|11792|3
1636038610000|2021-11-04 15:10:10|11818.3|11794.3|11818.3|11794.3|11818.3|11794.3|11818.3|11794.3|0
1636038710000|2021-11-04 15:11:50|11817.9|11793.9|11818.8|11778.8|11818.8|11794.3|11817.9|11778.8|2
1636038930000|2021-11-04 15:15:30|11813.3|11789.3|11813.4|11789.4|11815.9|11791.9|11813.3|11789.3|0
1636038940000|2021-11-04 15:15:40|11813.3|11789.3|11813.3|11789.3|11813.3|11789.3|11813.3|11789.3|0
1636039000000|2021-11-04 15:16:40|11815.8|11791.8|11813.3|11789.3|11815.8|11791.8|11813.3|11789.3|1
1636039020000|2021-11-04 15:17:00|11815.9|11791.9|11813.5|11789.5|11815.9|11791.9|11813.5|11789.5|1
1636039030000|2021-11-04 15:17:10|11813.4|11789.4|11813.4|11789.4|11813.4|11789.4|11813.4|11789.4|0
1636039040000|2021-11-04 15:17:20|11811|11787|11811|11787|11811|11787|11811|11787|0
1636039050000|2021-11-04 15:17:30|11808.5|11784.5|11806|11782|11811|11787|11806|11782|0
1636039060000|2021-11-04 15:17:40|11803.3|11779.3|11798.3|11774.3|11803.3|11779.3|11798.3|11774.3|3
1636039090000|2021-11-04 15:18:10|11800.7|11776.7|11800.9|11776.9|11800.9|11776.9|11800.7|11776.7|0
1636039110000|2021-11-04 15:18:30|11810.9|11786.9|11810.9|11786.9|11810.9|11786.9|11810.9|11786.9|4
1636039400000|2021-11-04 15:23:20|11808.5|11784.5|11810.8|11786.8|11810.8|11786.8|11808.5|11784.5|1
1636039410000|2021-11-04 15:23:30|11810.9|11786.9|11810.9|11786.9|11810.9|11786.9|11810.9|11786.9|0
1636039450000|2021-11-04 15:24:10|11808.4|11784.4|11808.4|11784.4|11808.4|11784.4|11808.4|11784.4|0
1636039590000|2021-11-04 15:26:30|11803.6|11779.6|11803.4|11779.4|11803.6|11779.6|11803.4|11779.4|1
1636040010000|2021-11-04 15:33:30|11800.9|11776.9|11800.9|11776.9|11800.9|11776.9|11800.9|11776.9|0
1636040020000|2021-11-04 15:33:40|11800.8|11776.8|11800.8|11776.8|11800.8|11776.8|11800.8|11776.8|0
1636040120000|2021-11-04 15:35:20|11796.2|11772.2|11790.9|11766.9|11796.2|11772.2|11790.9|11766.9|2
1636040130000|2021-11-04 15:35:30|11788.4|11764.4|11788.4|11764.4|11788.4|11764.4|11788.4|11764.4|0
1636040160000|2021-11-04 15:36:00|11795.9|11771.9|11793.5|11769.5|11799|11771.9|11788.5|11759|11
1636040190000|2021-11-04 15:36:30|11799.2|11759.2|11799.2|11759.2|11799.2|11759.2|11799.2|11759.2|0
1636040200000|2021-11-04 15:36:40|11799|11759|11799|11759|11799|11759|11799|11759|0
1636040230000|2021-11-04 15:37:10|11788.5|11764.5|11788.4|11764.4|11799|11767|11788.4|11759|0
1636040240000|2021-11-04 15:37:20|11786|11762|11786|11762|11786|11762|11786|11762|0
1636040260000|2021-11-04 15:37:40|11786.1|11762.1|11783.6|11759.6|11786.1|11762.1|11783.6|11759.6|0
1636040280000|2021-11-04 15:38:00|11781.1|11757.1|11775.9|11751.9|11781.1|11757.1|11775.9|11751.9|5
1636040290000|2021-11-04 15:38:10|11773.4|11749.4|11770.9|11746.9|11775.9|11751.9|11770.9|11746.9|2
1636040300000|2021-11-04 15:38:20|11763.6|11739.6|11763.9|11739.9|11781.4|11744.7|11760.9|11736.9|8
1636040310000|2021-11-04 15:38:30|11763.4|11739.4|11756.7|11732.7|11784.3|11739.4|11756.3|11724.3|3
1636040320000|2021-11-04 15:38:40|11753.9|11729.9|11759.2|11719.2|11759.2|11729.9|11753.7|11719.2|3
1636040330000|2021-11-04 15:38:50|11756.7|11716.7|11764.3|11704.3|11764.3|11716.7|11756.7|11704.3|4
1636040340000|2021-11-04 15:39:00|11751.8|11711.8|11751.8|11711.8|11764.3|11711.8|11751.8|11704.3|0
1636040360000|2021-11-04 15:39:20|11754.2|11714.2|11754.2|11714.2|11754.2|11714.2|11754.2|11714.2|1
1636040380000|2021-11-04 15:39:40|||||||||1
1636040400000|2021-11-04 15:40:00|11756.6|11716.6|11756.7|11716.7|11756.7|11716.7|11756.6|11716.6|1
1636040430000|2021-11-04 15:40:30|11784.2|11724.2|11779.3|11719.3|11784.2|11724.2|11779.3|11719.3|3
1636040440000|2021-11-04 15:40:40|11776.7|11716.7|11771.8|11711.8|11776.7|11716.7|11771.8|11711.8|0
1636040460000|2021-11-04 15:41:00|11771.7|11711.7|11771.7|11711.7|11771.7|11711.7|11771.7|11711.7|0
1636040470000|2021-11-04 15:41:10|11768|11744|11779.2|11739.2|11779.2|11744|11768|11739.2|0
1636040760000|2021-11-04 15:46:00|11768.7|11744.7|11768.7|11744.7|11768.7|11744.7|11768.7|11744.7|1
1636040770000|2021-11-04 15:46:10|11766.3|11742.3|11763.7|11739.7|11766.3|11742.3|11763.7|11739.7|0
1636040800000|2021-11-04 15:46:40|11774.3|11734.3|11774.3|11734.3|11774.3|11734.3|11774.3|11734.3|2
1636040850000|2021-11-04 15:47:30|11759.1|11735.1|11781.7|11721.7|11781.7|11735.1|11758.8|11714.4|1
1636040860000|2021-11-04 15:47:40|11781.8|11721.8|11781.8|11721.8|11781.8|11721.8|11781.8|11721.8|0
1636040900000|2021-11-04 15:48:20|11764.6|11724.6|11779.3|11719.3|11779.3|11727.3|11751.3|11719.3|1
1636040980000|2021-11-04 15:49:40|11784.1|11724.1|11784.1|11724.1|11784.1|11724.1|11784.1|11724.1|0
1636041000000|2021-11-04 15:50:00|11784.2|11724.2|11781.8|11721.8|11784.2|11736.7|11766.9|11719.4|0
1636041090000|2021-11-04 15:51:30|11777|11717|11779.2|11719.2|11779.2|11719.2|11776.8|11716.8|3
1636041110000|2021-11-04 15:51:50|11776.8|11716.8|11776.8|11716.8|11776.8|11716.8|11776.8|11716.8|0
1636041140000|2021-11-04 15:52:20|11761.8|11721.8|11759.4|11719.4|11776.7|11721.9|11759.4|11714.2|0
1636041150000|2021-11-04 15:52:30|11759.3|11719.3|11759.3|11719.3|11759.3|11719.3|11759.3|11719.3|0
1636041220000|2021-11-04 15:53:40|11759.1|11719.1|11764.3|11704.3|11764.3|11719.1|11759.1|11704.3|1
1636041230000|2021-11-04 15:53:50|11756.7|11716.7|11751.8|11711.8|11764.3|11716.7|11751.8|11704.3|1
1636041320000|2021-11-04 15:55:20|11749.3|11709.3|11749.3|11709.3|11749.3|11709.3|11749.3|11709.3|0
1636041420000|2021-11-04 15:57:00|11749.2|11709.2|11749.2|11709.2|11749.2|11709.2|11749.2|11709.2|0
1636041510000|2021-11-04 15:58:30|11738.8|11714.8|11738.8|11714.8|11749.2|11714.8|11738.8|11709.2|0
1636041520000|2021-11-04 15:58:40|11738.7|11714.7|11736.3|11712.3|11738.7|11714.7|11736.3|11712.3|0
1636041730000|2021-11-04 16:02:10|11733.9|11709.9|11733.7|11709.7|11736.3|11712.3|11733.7|11709.7|0
1636041750000|2021-11-04 16:02:30|11728.8|11704.8|11728.8|11704.8|11728.8|11704.8|11728.8|11704.8|4
1636041780000|2021-11-04 16:03:00|11731.2|11707.2|11731.2|11707.2|11731.2|11707.2|11731.2|11707.2|0
1636041800000|2021-11-04 16:03:20|11728.8|11704.8|11728.8|11704.8|11728.8|11704.8|11728.8|11704.8|2
1636041810000|2021-11-04 16:03:30|11726.3|11702.3|11726.3|11702.3|11726.3|11702.3|11726.3|11702.3|1
1636041840000|2021-11-04 16:04:00|11736.2|11712.2|11751.7|11711.7|11764.3|11714.6|11736.2|11704.3|5
1636041850000|2021-11-04 16:04:10|11749.2|11709.2|11746.8|11706.8|11749.2|11709.2|11746.8|11706.8|0
1636041900000|2021-11-04 16:05:00|11746.2|11722.2|11747|11707|11759.6|11724.6|11746.2|11699.6|1
1636041910000|2021-11-04 16:05:10|11746.8|11706.8|11748.6|11724.6|11748.6|11724.6|11746|11706.8|0
1636041930000|2021-11-04 16:05:30|11748.7|11724.7|11748.7|11724.7|11748.7|11724.7|11748.7|11724.7|0
1636042070000|2021-11-04 16:07:50|11746.2|11722.2|11749.2|11709.2|11749.2|11724.6|11728.7|11704.7|6
1636042080000|2021-11-04 16:08:00|11746.9|11706.9|11759.3|11699.3|11759.3|11706.9|11746.9|11699.3|1
1636042090000|2021-11-04 16:08:10|11746.8|11706.8|11744.3|11704.3|11761.6|11706.9|11744.3|11699|0
1636042180000|2021-11-04 16:09:40|11761.8|11701.8|11744.3|11704.3|11766.8|11711.8|11744.3|11699|0
1636042210000|2021-11-04 16:10:10|11733.9|11709.9|11733.8|11709.8|11761.4|11709.9|11733.8|11701.4|1
1636042240000|2021-11-04 16:10:40|11733.7|11709.7|11722.1|11662.1|11744.3|11709.7|11706.5|11662.1|27
1636042250000|2021-11-04 16:10:50|11724.5|11664.5|11724.4|11664.4|11724.5|11664.5|11722|11662|0
1636042260000|2021-11-04 16:11:00|11722|11662|11724.4|11664.4|11724.4|11664.4|11722|11662|0
1636042270000|2021-11-04 16:11:10|11722|11662|11724.4|11664.4|11724.4|11664.4|11722|11662|0
1636042280000|2021-11-04 16:11:20|11722|11662|11719.6|11659.6|11724.4|11664.4|11714.6|11654.6|6
1636042290000|2021-11-04 16:11:30|11717.2|11657.2|11722|11662|11722|11662.1|11702.1|11654.6|1
1636042310000|2021-11-04 16:11:50|11719.6|11659.6|11714.6|11654.6|11722|11662.2|11702.2|11654.6|0
1636042320000|2021-11-04 16:12:00|11722|11662|11714.6|11654.6|11722|11662.2|11702.1|11654.6|0
1636042330000|2021-11-04 16:12:10|11707|11667|11707.1|11667.1|11707.1|11667.1|11707|11667|0
1636042340000|2021-11-04 16:12:20|11704.7|11664.7|11709.4|11669.4|11709.4|11670.1|11694.1|11664.6|0
1636042350000|2021-11-04 16:12:30|11709.5|11669.5|11709.5|11669.5|11709.5|11669.5|11709.5|11669.5|0
1636042370000|2021-11-04 16:12:50|11696.7|11672.7|11696.4|11672.4|11696.7|11672.7|11694|11670|0
1636042380000|2021-11-04 16:13:00|11696.5|11672.5|11696.5|11672.5|11696.5|11672.5|11696.5|11672.5|0
1636042450000|2021-11-04 16:14:10|11694.1|11670.1|11696.4|11672.4|11696.4|11672.4|11691.6|11667.6|10
1636042460000|2021-11-04 16:14:20|11691.8|11667.8|11699.4|11659.4|11699.4|11667.8|11683.9|11659.4|5
1636042470000|2021-11-04 16:14:30|||||||||1
1636042480000|2021-11-04 16:14:40|11693.8|11669.8|11697|11657|11697|11669.9|11693.8|11654.6|6
1636042490000|2021-11-04 16:14:50|11704.6|11644.6|11704.6|11644.6|11704.6|11644.6|11704.6|11644.6|5
1636042500000|2021-11-04 16:15:00|11692.2|11652.2|11704.6|11644.6|11704.6|11652.2|11692.2|11644.4|1
1636042530000|2021-11-04 16:15:30|11692.2|11652.2|11704.6|11644.6|11704.6|11652.2|11692.1|11644.6|0
1636042550000|2021-11-04 16:15:50|11697.1|11657.1|11697.1|11657.1|11697.1|11657.1|11697.1|11657.1|0
1636042560000|2021-11-04 16:16:00|11693.9|11669.9|11693.9|11669.9|11693.9|11669.9|11693.9|11669.9|0
1636042570000|2021-11-04 16:16:10|11694|11670|11694|11670|11694|11670|11694|11670|0
1636042580000|2021-11-04 16:16:20|11691.5|11667.5|11691.4|11667.4|11691.5|11667.5|11691.4|11667.4|1
1636042610000|2021-11-04 16:16:50|11688.9|11664.9|11686.8|11646.8|11688.9|11664.9|11686.4|11646.8|2
1636042620000|2021-11-04 16:17:00|11671.7|11647.7|11671.7|11647.7|11671.7|11647.7|11671.7|11647.7|0
1636042630000|2021-11-04 16:17:10|11671.4|11647.4|11701.9|11641.9|11701.9|11647.4|11671.4|11641.9|4
1636042680000|2021-11-04 16:18:00|11701.8|11641.8|11701.8|11641.8|11701.8|11641.8|11701.8|11641.8|0
1636042720000|2021-11-04 16:18:40|11697|11657|11697|11657|11697|11657|11697|11657|0
1636042770000|2021-11-04 16:19:30|11697.1|11657.1|11697.1|11657.1|11697.1|11657.1|11697.1|11657.1|0
1636042930000|2021-11-04 16:22:10|11694.6|11654.6|11694.6|11654.6|11694.6|11660.2|11684.2|11654.5|3
1636042960000|2021-11-04 16:22:40|||||||||2
1636042970000|2021-11-04 16:22:50|||||||||1
1636043100000|2021-11-04 16:25:00|||||||||1
1636043130000|2021-11-04 16:25:30|||||||||1
1636043170000|2021-11-04 16:26:10|11684.2|11660.2|11694.6|11654.6|11694.6|11660.2|11679.1|11654.5|1
1636043200000|2021-11-04 16:26:40|11694.1|11654.1|11689.7|11629.7|11694.6|11654.1|11677.2|11629.6|4
1636043210000|2021-11-04 16:26:50|11677.1|11637.1|11689.5|11629.5|11692.1|11637.3|11674.7|11629.5|0
1636043220000|2021-11-04 16:27:00|11692.1|11632.1|11682|11642|11692.1|11642|11674.6|11632.1|1
1636043240000|2021-11-04 16:27:20|11677.2|11637.2|11697|11637|11699.4|11646.9|11677.1|11629.6|2
1636043250000|2021-11-04 16:27:30|11694.5|11634.5|11682|11642|11699.4|11646.9|11679.5|11634.4|0
1636043260000|2021-11-04 16:27:40|11694.4|11634.4|11666.5|11642.5|11694.5|11645.1|11664|11634.4|1
1636043300000|2021-11-04 16:28:20|11666.6|11642.6|11666.6|11642.6|11666.6|11642.6|11666.6|11642.6|1
1636043310000|2021-11-04 16:28:30|11696.6|11636.6|11682.1|11642.1|11697.1|11642.2|11682.1|11632.1|2
1636043320000|2021-11-04 16:28:40|11697|11637|11679.5|11639.5|11697|11645.2|11669.2|11634.5|0
1636043330000|2021-11-04 16:28:50|11682|11642|11681.9|11641.9|11682.1|11642.1|11679.5|11639.5|0
1636043340000|2021-11-04 16:29:00|11682.1|11642.1|11679.6|11639.6|11682.1|11645.2|11666.5|11639.5|0
1636043350000|2021-11-04 16:29:10|11679.5|11639.5|11679.5|11639.5|11679.5|11639.5|11679.5|11639.5|0
1636043390000|2021-11-04 16:29:50|11669.1|11645.1|11669.1|11645.1|11674.6|11645.1|11664.1|11634.6|2
1636043400000|2021-11-04 16:30:00|11666.8|11642.8|11671.5|11647.5|11671.5|11647.5|11661.8|11637.8|0
1636043440000|2021-11-04 16:30:40|11666.6|11642.6|11661.6|11637.6|11669.1|11645.1|11661.6|11637.6|4
1636043450000|2021-11-04 16:30:50|11664|11640|11661.6|11637.6|11664|11640|11661.6|11637.6|1
1636043460000|2021-11-04 16:31:00|11664|11640|11664|11640|11664|11640|11664|11640|0
1636043480000|2021-11-04 16:31:20|||||||||1
1636043500000|2021-11-04 16:31:40|||||||||1
1636043510000|2021-11-04 16:31:50|11661.6|11637.6|11668.7|11644.7|11668.7|11644.7|11659.1|11635.1|2
1636043520000|2021-11-04 16:32:00|11669|11645|11674.6|11634.6|11674.6|11645|11669|11634.6|0
1636043530000|2021-11-04 16:32:10|11674.5|11634.5|11674.5|11634.5|11674.5|11634.5|11674.5|11634.5|1
1636043560000|2021-11-04 16:32:40|11664.2|11640.2|11674.5|11634.5|11674.7|11640.3|11664.2|11632.2|3
1636043570000|2021-11-04 16:32:50|11664.2|11640.2|11674.5|11634.5|11674.7|11640.3|11664.2|11632.2|1
1636043580000|2021-11-04 16:33:00|11664.2|11640.2|11674.7|11634.7|11674.7|11640.2|11664.2|11632.2|2
1636043600000|2021-11-04 16:33:20|11674.5|11634.5|11674.7|11634.7|11674.7|11640|11661.8|11634.5|1
1636043620000|2021-11-04 16:33:40|11666.7|11642.7|11669|11645|11669|11645|11666.7|11642.7|0
1636043640000|2021-11-04 16:34:00|11666.7|11642.7|11661.5|11637.5|11666.7|11642.7|11661.5|11637.5|0
1636043680000|2021-11-04 16:34:40|11668.7|11644.7|11669|11645|11669|11645|11668.7|11644.7|3
1636043700000|2021-11-04 16:35:00|11673.8|11649.8|11673.9|11649.9|11673.9|11649.9|11673.8|11649.8|0
1636043870000|2021-11-04 16:37:50|11669.1|11645.1|11669.1|11645.1|11669.1|11645.1|11669.1|11645.1|5
1636043910000|2021-11-04 16:38:30|11671.5|11647.5|11671.5|11647.5|11671.5|11647.5|11671.5|11647.5|0
1636043920000|2021-11-04 16:38:40|11669.1|11645.1|11669.1|11645.1|11669.1|11645.1|11669.1|11645.1|1
1636044060000|2021-11-04 16:41:00|11674.7|11634.7|11674.7|11634.7|11674.7|11634.7|11674.7|11634.7|1
1636044120000|2021-11-04 16:42:00|11669.1|11645.1|11669.1|11645.1|11669.1|11645.1|11669.1|11645.1|0
1636044240000|2021-11-04 16:44:00|||||||||1
1636044500000|2021-11-04 16:48:20|11674|11650|11674|11650|11674|11650|11674|11650|0
1636044510000|2021-11-04 16:48:30|11674.1|11650.1|11674.1|11650.1|11676.5|11652.5|11674.1|11650.1|3
1636044520000|2021-11-04 16:48:40|11674|11650|11674|11650|11674|11650|11674|11650|0
1636044560000|2021-11-04 16:49:20|11689.4|11649.4|11689.7|11649.7|11704.5|11654.5|11689.4|11644.5|6
1636044570000|2021-11-04 16:49:30|11689.5|11649.5|11689.5|11649.5|11689.5|11649.5|11689.5|11649.5|0
1636044590000|2021-11-04 16:49:50|11684|11660|11686.5|11662.5|11686.5|11662.5|11684|11660|0
1636044600000|2021-11-04 16:50:00|11688.9|11664.9|11686.5|11662.5|11688.9|11664.9|11686.5|11662.5|0
1636044680000|2021-11-04 16:51:20|11686.7|11662.7|11686.7|11662.7|11686.7|11662.7|11686.7|11662.7|1
1636044690000|2021-11-04 16:51:30|11686.5|11662.5|11686.5|11662.5|11686.5|11662.5|11686.5|11662.5|0
1636044780000|2021-11-04 16:53:00|11686.6|11662.6|11686.6|11662.6|11686.6|11662.6|11686.6|11662.6|0
1636044790000|2021-11-04 16:53:10|11689.2|11665.2|11686.6|11662.6|11689.2|11665.2|11686.6|11662.6|1
1636044910000|2021-11-04 16:55:10|11689|11665|11693.8|11669.8|11693.8|11669.8|11689|11665|1
1636044930000|2021-11-04 16:55:30|11694|11670|11694|11670|11694|11670|11694|11670|0
1636045020000|2021-11-04 16:57:00|11698.8|11674.8|11699|11675|11699|11675|11698.8|11674.8|0
1636045030000|2021-11-04 16:57:10|11717|11677|11717|11677|11717|11677|11717|11677|3
1636045140000|2021-11-04 16:59:00|11729.5|11669.5|11729.5|11669.5|11729.5|11669.5|11729.5|11669.5|0
1636045230000|2021-11-04 17:00:30|11729.4|11669.4|11729.4|11669.4|11729.4|11669.4|11729.4|11669.4|0
1636045360000|2021-11-04 17:02:40|11717|11677|11717|11677|11717|11677|11717|11677|0
1636045420000|2021-11-04 17:03:40|11714.5|11674.5|11714.5|11674.5|11714.5|11674.5|11714.5|11674.5|0
1636045430000|2021-11-04 17:03:50|11716.9|11676.9|11714.5|11674.5|11716.9|11676.9|11714.5|11674.5|2
1636045450000|2021-11-04 17:04:10|11704.1|11680.1|11701.5|11677.5|11704.1|11680.1|11701.5|11677.5|0
1636045460000|2021-11-04 17:04:20|11704|11680|11704|11680|11704|11680|11704|11680|0
1636045470000|2021-11-04 17:04:30|11701.6|11677.6|11703.9|11679.9|11703.9|11679.9|11701.6|11677.6|0
1636045480000|2021-11-04 17:04:40|11704|11680|11704|11680|11704|11680|11704|11680|0
1636045690000|2021-11-04 17:08:10|11701.7|11677.7|11703.9|11679.9|11703.9|11679.9|11701.7|11677.7|7
1636045700000|2021-11-04 17:08:20|11701.5|11677.5|11701.5|11677.5|11701.5|11677.5|11701.5|11677.5|0
1636045710000|2021-11-04 17:08:30|11701.4|11677.4|11701.4|11677.4|11701.4|11677.4|11701.4|11677.4|0
1636045740000|2021-11-04 17:09:00|11699|11675|11699|11675|11699|11675|11699|11675|0
1636045770000|2021-11-04 17:09:30|11696.5|11672.5|11699|11675|11699|11675|11696.5|11672.5|0
1636045800000|2021-11-04 17:10:00|||||||||4
1636045830000|2021-11-04 17:10:30|11699.1|11675.1|11699.1|11675.1|11699.1|11675.1|11699.1|11675.1|0
1636045920000|2021-11-04 17:12:00|11699.4|11675.4|11716.9|11676.9|11716.9|11676.9|11699.4|11675.4|2
1636045950000|2021-11-04 17:12:30|11714.6|11674.6|11701.6|11677.6|11714.6|11680.2|11701.6|11674.6|0
1636045960000|2021-11-04 17:12:40|11699.1|11675.1|11716.9|11676.9|11716.9|11676.9|11699.1|11675.1|1
1636045980000|2021-11-04 17:13:00|11716.3|11692.3|11716.3|11692.3|11716.3|11692.3|11716.3|11692.3|0
1636046080000|2021-11-04 17:14:40|11711.5|11687.5|11711.6|11687.6|11711.6|11687.6|11711.5|11687.5|0
1636046090000|2021-11-04 17:14:50|11716.3|11692.3|11716.3|11692.3|11716.3|11692.3|11716.3|11692.3|1
1636046140000|2021-11-04 17:15:40|11716.5|11692.5|11716.5|11692.5|11716.5|11692.5|11716.5|11692.5|0
1636046160000|2021-11-04 17:16:00|11718.8|11694.8|11721.3|11697.3|11721.3|11697.3|11718.8|11694.8|1
1636046170000|2021-11-04 17:16:10|11721.5|11697.5|11721.5|11697.5|11721.5|11697.5|11721.5|11697.5|0
1636046180000|2021-11-04 17:16:20|11733.6|11709.6|11733.6|11709.6|11733.6|11709.6|11733.6|11709.6|2
1636046190000|2021-11-04 17:16:30|11736|11712|11738.7|11714.7|11749.1|11714.7|11736|11709.1|3
1636046220000|2021-11-04 17:17:00|11738.9|11714.9|11749.4|11709.4|11749.4|11715|11738.9|11709.4|1
1636046230000|2021-11-04 17:17:10|11749.5|11709.5|11736.5|11712.5|11749.5|11715.1|11736.5|11709.5|1
1636046240000|2021-11-04 17:17:20|11738.9|11714.9|11736.5|11712.5|11739|11715|11736.5|11712.5|0
1636046330000|2021-11-04 17:18:50|11741.2|11717.2|11741.5|11717.5|11741.5|11717.5|11741.2|11717.2|1
1636046350000|2021-11-04 17:19:10|11754|11730|11754|11730|11754|11730|11754|11730|1
1636046370000|2021-11-04 17:19:30|11756.5|11732.5|11756.5|11732.5|11756.5|11732.5|11756.5|11732.5|3
1636046440000|2021-11-04 17:20:40|11754|11730|11754.8|11714.8|11754.8|11730|11754|11714.8|1
1636046480000|2021-11-04 17:21:20|11744.4|11720.4|11744.4|11720.4|11744.4|11720.4|11744.4|11720.4|0
1636046490000|2021-11-04 17:21:30|11744.3|11720.3|11744.3|11720.3|11744.3|11720.3|11744.3|11720.3|0
1636046510000|2021-11-04 17:21:50|11746.7|11722.7|11736.6|11712.6|11746.7|11722.7|11736.6|11712.6|0
1636046630000|2021-11-04 17:23:50|||||||||1
1636046740000|2021-11-04 17:25:40|11734.2|11710.2|11734.1|11710.1|11734.2|11710.2|11731.6|11707.6|1
1636046810000|2021-11-04 17:26:50|11731.7|11707.7|11731.5|11707.5|11731.7|11707.7|11731.5|11707.5|0
1636046830000|2021-11-04 17:27:10|11724.2|11700.2|11724.2|11700.2|11724.2|11700.2|11724.2|11700.2|7
1636046840000|2021-11-04 17:27:20|11721.8|11697.8|11721.8|11697.8|11721.8|11697.8|11719.3|11695.3|0
1636046850000|2021-11-04 17:27:30|11719.4|11695.4|11701.7|11677.7|11729.6|11695.4|11701.7|11677.7|2
1636046860000|2021-11-04 17:27:40|11699.3|11675.3|11699.3|11675.3|11699.3|11675.3|11699.3|11675.3|0
1636046890000|2021-11-04 17:28:10|11694.1|11670.1|11694.1|11670.1|11694.1|11670.1|11694.1|11670.1|4
1636046900000|2021-11-04 17:28:20|11691.6|11667.6|11691.6|11667.6|11691.6|11667.6|11691.6|11667.6|0
1636046910000|2021-11-04 17:28:30|11694.8|11654.8|11694.8|11654.8|11694.8|11654.8|11694.8|11654.8|5
1636046920000|2021-11-04 17:28:40|11684.3|11660.3|11684.3|11660.3|11694.7|11660.3|11684.3|11654.7|1
1636046930000|2021-11-04 17:28:50|11694.7|11654.7|11694.7|11654.7|11694.7|11654.7|11694.7|11654.7|4
1636046940000|2021-11-04 17:29:00|11684.3|11660.3|11697|11637|11697|11660.3|11681.8|11634.6|4
1636046950000|2021-11-04 17:29:10|11682.1|11642.1|11666.7|11642.7|11682.1|11642.9|11666.7|11639.7|3
1636046960000|2021-11-04 17:29:20|11689.5|11629.5|11689.5|11629.5|11689.5|11641.9|11681.9|11629.5|5
1636046970000|2021-11-04 17:29:30|11681.9|11641.9|11689.5|11629.5|11689.5|11641.9|11681.9|11629.5|3
1636046980000|2021-11-04 17:29:40|11681.9|11641.9|11681.9|11641.9|11681.9|11641.9|11681.9|11641.9|1
1636046990000|2021-11-04 17:29:50|||||||||2
1636047000000|2021-11-04 17:30:00|11678.7|11654.7|11689.2|11649.2|11689.2|11654.7|11678.7|11649.2|2
1636047010000|2021-11-04 17:30:10|11727.8|11667.8|11714.4|11654.4|11734.3|11687.6|11711.6|11654.4|8
1636047020000|2021-11-04 17:30:20|11720.3|11696.3|11716.9|11676.9|11724.4|11696.3|11714.5|11654.5|6
1636047050000|2021-11-04 17:30:50|11724.5|11664.5|11724.4|11664.4|11724.5|11664.5|11724.4|11664.4|0
1636047060000|2021-11-04 17:31:00|11719.6|11659.6|11719.4|11659.4|11719.6|11659.6|11719.4|11659.4|0
1636047070000|2021-11-04 17:31:10|11717|11657|11719.3|11659.3|11721.7|11661.7|11716.8|11656.8|0
1636047180000|2021-11-04 17:33:00|11724.1|11664.1|11724.2|11664.2|11724.2|11664.2|11724.1|11664.1|0
1636047250000|2021-11-04 17:34:10|11719.4|11659.4|11719.4|11659.4|11719.4|11659.4|11719.4|11659.4|1
1636047380000|2021-11-04 17:36:20|11716.7|11676.7|11713.7|11689.7|11719.1|11689.7|11713.7|11676.7|0
1636047680000|2021-11-04 17:41:20|11714.5|11674.5|11714.4|11674.4|11716.9|11676.9|11714.4|11674.4|2
1636047690000|2021-11-04 17:41:30|11716.9|11676.9|11716.9|11676.9|11719.3|11684.9|11708.9|11674.4|0
1636047700000|2021-11-04 17:41:40|11714.4|11674.4|11686.9|11646.9|11716.9|11676.9|11686.9|11635.8|4
1636047710000|2021-11-04 17:41:50|11689.3|11649.3|11689.3|11649.3|11689.3|11649.3|11689.3|11649.3|0
1636047720000|2021-11-04 17:42:00|11683.8|11659.8|11683.8|11659.8|11683.8|11659.8|11683.8|11659.8|0
1636047790000|2021-11-04 17:43:10|11718.5|11658.5|11716.8|11656.8|11719.2|11659.2|11716.8|11656.8|8
1636047800000|2021-11-04 17:43:20|11719.2|11659.2|11716.8|11656.8|11719.2|11659.2|11714.4|11654.4|0
1636047850000|2021-11-04 17:44:10|11683.9|11659.9|11694.3|11654.3|11694.3|11659.9|11683.9|11654.3|0
1636047890000|2021-11-04 17:44:50|11694.7|11634.7|11699.4|11639.4|11699.4|11639.4|11694.7|11634.7|3
1636047900000|2021-11-04 17:45:00|11679.8|11639.8|11671.5|11647.5|11679.8|11647.5|11669.2|11639.8|1
1636047910000|2021-11-04 17:45:10|11666.8|11642.8|11669|11645|11669|11645|11666.7|11642.7|1
1636047930000|2021-11-04 17:45:30|11699.4|11639.4|11699.4|11639.4|11699.4|11639.4|11699.4|11639.4|1
1636047960000|2021-11-04 17:46:00|11699.5|11639.5|11694.7|11634.7|11699.5|11639.5|11694.7|11634.7|0
1636047990000|2021-11-04 17:46:30|11666.6|11642.6|11666.6|11642.6|11666.6|11642.6|11666.6|11642.6|0
1636048020000|2021-11-04 17:47:00|11666.7|11642.7|11666.7|11642.7|11666.7|11642.7|11666.7|11642.7|4
1636048070000|2021-11-04 17:47:50|11669.1|11645.1|11669.1|11645.1|11669.1|11645.1|11669.1|11645.1|1
1636048160000|2021-11-04 17:49:20|11699|11639|11699|11639|11699|11639|11699|11639|3
1636048170000|2021-11-04 17:49:30|11699.4|11639.4|11699.4|11639.4|11699.4|11639.4|11699.4|11639.4|0
1636048200000|2021-11-04 17:50:00|11699.5|11639.5|11699.5|11639.5|11699.5|11639.5|11699.5|11639.5|0
1636048280000|2021-11-04 17:51:20|11697.1|11637.1|11697.1|11637.1|11697.1|11637.1|11697.1|11637.1|0
1636048290000|2021-11-04 17:51:30|11697.2|11637.2|11697.2|11637.2|11697.2|11637.2|11697.2|11637.2|0
1636048300000|2021-11-04 17:51:40|11719.7|11659.7|11717.2|11657.2|11719.7|11659.7|11717.2|11657.2|0
1636048320000|2021-11-04 17:52:00|11714.8|11654.8|11714.7|11654.7|11714.8|11654.8|11714.7|11654.7|0
1636048330000|2021-11-04 17:52:10|11712.2|11652.2|11712.2|11652.2|11712.2|11652.2|11712.2|11652.2|0
1636048340000|2021-11-04 17:52:20|11709.7|11649.7|11704.7|11644.7|11709.7|11649.7|11704.7|11644.7|0
1636048350000|2021-11-04 17:52:30|11707.2|11647.2|11707.2|11647.2|11707.2|11647.2|11707.2|11647.2|0
1636048360000|2021-11-04 17:52:40|11704.8|11644.8|11704.7|11644.7|11704.8|11644.8|11704.7|11644.7|0
1636048370000|2021-11-04 17:52:50|11699.7|11639.7|11699.7|11639.7|11699.7|11639.7|11699.7|11639.7|0
1636048400000|2021-11-04 17:53:20|11679.7||11679.7||11679.7||11679.7||0
1636048450000|2021-11-04 17:54:10|11678.9|11654.9|11679.8|11639.8|11679.8|11655|11678.9|11639.8|0
1636048460000|2021-11-04 17:54:20|11699.7|11639.7|11702.2|11642.2|11702.2|11642.2|11699.7|11639.7|3
1636048490000|2021-11-04 17:54:50|11699.7|11639.7|11699.7|11639.7|11702.1|11642.1|11699.7|11639.7|0
1636048560000|2021-11-04 17:56:00|11694.7|11634.7|11679.7|11639.7|11694.7|11639.7|11679.7|11634.7|0
1636048630000|2021-11-04 17:57:10|||||||||1
1636048640000|2021-11-04 17:57:20|||||||||1
1636048750000|2021-11-04 17:59:10|||||||||2
1636048760000|2021-11-04 17:59:20|11709.7|11649.7|11709.7|11649.7|11709.7|11649.7|11709.7|11649.7|1
1636048770000|2021-11-04 17:59:30|11712.1|11652.1|11679.7|11639.7|11712.1|11652.1|11674.1|11639.7|0
1636048790000|2021-11-04 17:59:50|11656.9|11632.9|11677.4|11637.4|11677.4|11637.4|11656.9|11632.9|4
1636113600000|2021-11-05 12:00:00|11698.3|11638.3|11706|11646|11727.7|11675.4|11685.9|11638.3|36
1636113610000|2021-11-05 12:00:10|11705.8|11645.8|11715.5|11655.5|11723|11670.7|11705.5|11645.8|5
1636113620000|2021-11-05 12:00:20|11713.2|11653.2|11700.4|11660.4|11715.5|11660.4|11700.4|11645.7|1
1636113630000|2021-11-05 12:00:30|11700.5|11660.5|11700.5|11660.5|11700.5|11660.5|11700.5|11660.5|0
1636113640000|2021-11-05 12:00:40|11702.5|11678.5|11695.7|11655.7|11702.5|11678.5|11693.3|11653.3|1
1636113670000|2021-11-05 12:01:10|11695.5|11655.5|11693|11653|11695.5|11658.7|11682.7|11652.9|0
1636113740000|2021-11-05 12:02:20|11678|11654|11678|11654|11678|11654|11678|11654|0
1636113750000|2021-11-05 12:02:30|11677.7|11653.7|11677.7|11653.7|11677.7|11653.7|11677.7|11653.7|0
1636113760000|2021-11-05 12:02:40|11667.8|11643.8|11667.8|11643.8|11667.8|11643.8|11667.8|11643.8|4
1636113770000|2021-11-05 12:02:50|||||||||1
1636113850000|2021-11-05 12:04:10|11667.7|11643.7|11667.7|11643.7|11667.7|11643.7|11667.7|11643.7|0
1636114100000|2021-11-05 12:08:20|11665.3|11641.3|11665.3|11641.3|11665.3|11641.3|11665.3|11641.3|0
1636114180000|2021-11-05 12:09:40|11672.8|11648.8|11672.8|11648.8|11672.8|11648.8|11672.8|11648.8|8
1636114350000|2021-11-05 12:12:30|11672.9|11648.9|11672.9|11648.9|11672.9|11648.9|11672.9|11648.9|0
1636114450000|2021-11-05 12:14:10|11677.6|11653.6|11680.1|11656.1|11680.1|11656.1|11677.6|11653.6|0
1636114470000|2021-11-05 12:14:30|11712.2|11652.2|11712.2|11652.2|11712.2|11652.2|11712.2|11652.2|1
1636114480000|2021-11-05 12:14:40|11713.1|11653.1|11713.1|11653.1|11713.1|11653.1|11713.1|11653.1|0
1636114500000|2021-11-05 12:15:00|11700.6|11660.6|11700.6|11660.6|11700.6|11660.6|11700.6|11660.6|0
1636114510000|2021-11-05 12:15:10|11698.1|11658.1|11698.1|11658.1|11698.1|11658.1|11698.1|11658.1|0
1636114660000|2021-11-05 12:17:40|11687.6|11663.6|11687.6|11663.6|11687.6|11663.6|11687.6|11663.6|0
1636114850000|2021-11-05 12:20:50|11682.9|11658.9|11682.6|11658.6|11682.9|11658.9|11682.6|11658.6|0
1636114950000|2021-11-05 12:22:30|11683.4|11643.4|11683.4|11643.4|11683.4|11643.4|11683.4|11643.4|3
1636115020000|2021-11-05 12:23:40|11667.9|11643.9|11667.9|11643.9|11667.9|11643.9|11667.9|11643.9|0
1636115330000|2021-11-05 12:28:50|11670.3|11646.3|11670.3|11646.3|11670.3|11646.3|11670.3|11646.3|0
1636115340000|2021-11-05 12:29:00|11667.9|11643.9|11667.9|11643.9|11667.9|11643.9|11667.9|11643.9|1
1636115350000|2021-11-05 12:29:10|||||||||1
1636115370000|2021-11-05 12:29:30|11685.9|11645.9|11685.9|11645.9|11685.9|11645.9|11685.9|11645.9|1
1636115400000|2021-11-05 12:30:00|11698.4|11638.4|11698.4|11638.4|11698.4|11638.4|11698.4|11638.4|0
1636115410000|2021-11-05 12:30:10|11685.9|11645.9|11685.9|11645.9|11685.9|11645.9|11685.9|11645.9|0
1636116010000|2021-11-05 12:40:10|11672.9|11648.9|11672.9|11648.9|11672.9|11648.9|11672.9|11648.9|0
1636116040000|2021-11-05 12:40:40|||||||||1
1636116080000|2021-11-05 12:41:20|11667.9|11643.9|11667.9|11643.9|11667.9|11643.9|11667.9|11643.9|0
1636116220000|2021-11-05 12:43:40|11665.6|11641.6|11665.4|11641.4|11665.6|11641.6|11665.4|11641.4|1
1636116250000|2021-11-05 12:44:10|11665.5|11641.5|11665.5|11641.5|11665.5|11641.5|11665.5|11641.5|0
1636116590000|2021-11-05 12:49:50|11660.5|11636.5|11660.5|11636.5|11660.5|11636.5|11660.5|11636.5|3
1636116640000|2021-11-05 12:50:40|11665.5|11641.5|11668|11644|11668|11644|11665.5|11641.5|2
1636116730000|2021-11-05 12:52:10|11672.7|11648.7|11673|11649|11673|11649|11672.7|11648.7|1
1636116750000|2021-11-05 12:52:30|11672.8|11648.8|11672.8|11648.8|11672.8|11648.8|11672.8|11648.8|0
1636116800000|2021-11-05 12:53:20|11677.6|11653.6|11677.7|11653.7|11677.7|11653.7|11677.6|11653.6|0
1636116810000|2021-11-05 12:53:30|11673|11649|11673|11649|11673|11649|11673|11649|1
1636116960000|2021-11-05 12:56:00|11675.3|11651.3|11675.3|11651.3|11675.3|11651.3|11675.3|11651.3|0
1636116970000|2021-11-05 12:56:10|11677.7|11653.7|11677.7|11653.7|11677.7|11653.7|11677.7|11653.7|0
1636117110000|2021-11-05 12:58:30|11673|11649|11673|11649|11673|11649|11673|11649|0
1636117130000|2021-11-05 12:58:50|11678.5|11638.5|11678.5|11638.5|11678.5|11638.5|11678.5|11638.5|0
1636117160000|2021-11-05 12:59:20|11672.9|11648.9|11668|11644|11672.9|11648.9|11668|11644|0
1636117220000|2021-11-05 13:00:20|11670.5|11646.5|11670.5|11646.5|11670.5|11646.5|11670.5|11646.5|0
1636117230000|2021-11-05 13:00:30|11668.1|11644.1|11668|11644|11670.4|11646.4|11668|11644|6
1636117240000|2021-11-05 13:00:40|||||||||2
1636117250000|2021-11-05 13:00:50|11665.6|11641.6|11665.5|11641.5|11665.6|11641.6|11665.5|11641.5|0
1636117300000|2021-11-05 13:01:40|11663|11639|11663|11639|11663|11639|11663|11639|0
1636117310000|2021-11-05 13:01:50|11670.2|11646.2|11665.5|11641.5|11670.2|11646.2|11665.5|11641.5|5
1636117350000|2021-11-05 13:02:30|11667.9|11643.9|11667.9|11643.9|11667.9|11643.9|11667.9|11643.9|0
1636117370000|2021-11-05 13:02:50|11665.5|11641.5|11665.5|11641.5|11665.5|11641.5|11665.5|11641.5|1
1636117540000|2021-11-05 13:05:40|||||||||1
1636117820000|2021-11-05 13:10:20|||||||||1
1636117980000|2021-11-05 13:13:00|11668|11644|11668|11644|11668|11644|11668|11644|3
1636117990000|2021-11-05 13:13:10|11667.9|11643.9|11667.9|11643.9|11667.9|11643.9|11667.9|11643.9|0
1636118010000|2021-11-05 13:13:30|11670.3|11646.3|11670.4|11646.4|11670.4|11646.4|11670.3|11646.3|1
1636118050000|2021-11-05 13:14:10|11683.4|11643.4|11683.4|11643.4|11683.4|11643.4|11683.4|11643.4|2
1636118060000|2021-11-05 13:14:20|11685.8|11645.8|11685.8|11645.8|11685.8|11645.8|11685.8|11645.8|2
1636118070000|2021-11-05 13:14:30|11688.1|11648.1|11688.3|11648.3|11688.3|11648.3|11688.1|11648.1|0
1636118080000|2021-11-05 13:14:40|11682.6|11658.6|11685.1|11661.1|11685.1|11661.1|11682.6|11658.6|0
1636118290000|2021-11-05 13:18:10|11685.3|11661.3|11685.3|11661.3|11685.3|11661.3|11685.3|11661.3|0
1636118400000|2021-11-05 13:20:00|11682.8|11658.8|11682.8|11658.8|11682.8|11658.8|11682.8|11658.8|0
1636118410000|2021-11-05 13:20:10|11678.1|11654.1|11675.6|11651.6|11678.1|11654.1|11675.6|11651.6|0
1636118470000|2021-11-05 13:21:10|11670.6|11646.6|11670.6|11646.6|11670.6|11646.6|11670.6|11646.6|0
1636118610000|2021-11-05 13:23:30|11670.3|11646.3|11665.6|11641.6|11670.3|11646.3|11665.6|11641.6|1
1636118650000|2021-11-05 13:24:10|||||||||10
1636118820000|2021-11-05 13:27:00|11668.1|11644.1|11668.1|11644.1|11668.1|11644.1|11668.1|11644.1|5
1636118830000|2021-11-05 13:27:10|11667.9|11643.9|11665.6|11641.6|11667.9|11643.9|11665.6|11641.6|0
1636118860000|2021-11-05 13:27:40|11667.9|11643.9|11667.9|11643.9|11667.9|11643.9|11667.9|11643.9|0
1636119000000|2021-11-05 13:30:00|11668|11644|11668|11644|11668|11644|11668|11644|0
1636119070000|2021-11-05 13:31:10|||||||||2
1636119120000|2021-11-05 13:32:00|11670.5|11646.5|11673|11649|11673|11649|11670.5|11646.5|2
1636119150000|2021-11-05 13:32:30|11673.1|11649.1|11673.1|11649.1|11673.1|11649.1|11673.1|11649.1|0
1636119200000|2021-11-05 13:33:20|11703.5|11643.5|11688.6|11648.6|11703.5|11651.1|11688.6|11643.5|1
1636119210000|2021-11-05 13:33:30|11683|11659|11683|11659|11683|11659|11683|11659|0
1636119230000|2021-11-05 13:33:50|11682.8|11658.8|11682.8|11658.8|11682.8|11658.8|11682.8|11658.8|1
1636119360000|2021-11-05 13:36:00|11687.8|11663.8|11687.8|11663.8|11687.8|11663.8|11687.8|11663.8|0
1636119370000|2021-11-05 13:36:10|11690.2|11666.2|11690.3|11666.3|11690.3|11666.3|11690.2|11666.2|2
1636119400000|2021-11-05 13:36:40|11687.8|11663.8|11687.8|11663.8|11687.8|11663.8|11687.8|11663.8|2
1636119410000|2021-11-05 13:36:50|11683.5|11643.5|11673|11649|11683.5|11649|11673|11643.5|1
1636119420000|2021-11-05 13:37:00|||||||||1
1636119610000|2021-11-05 13:40:10|11672.6|11648.6|11663.1|11639.1|11672.6|11648.6|11663.1|11639.1|3
1636119630000|2021-11-05 13:40:30|11663|11639|11663|11639|11663|11639|11663|11639|0
1636119650000|2021-11-05 13:40:50|11663.7|11639.7|11683.5|11643.5|11683.5|11643.5|11663.7|11639.7|2
1636119720000|2021-11-05 13:42:00|11681.1|11641.1|11681.1|11641.1|11681.1|11641.1|11681.1|11641.1|1
1636119780000|2021-11-05 13:43:00|11683.6|11643.6|11683.6|11643.6|11683.6|11643.6|11683.6|11643.6|0
1636119890000|2021-11-05 13:44:50|11682.7|11658.7|11682.7|11658.7|11682.7|11658.7|11682.7|11658.7|0
1636119900000|2021-11-05 13:45:00|11682.9|11658.9|11682.9|11658.9|11682.9|11658.9|11682.9|11658.9|0
1636119910000|2021-11-05 13:45:10|11683.6|11643.6|11673.1|11649.1|11683.6|11649.1|11673.1|11643.6|2
1636119970000|2021-11-05 13:46:10|11670.6|11646.6|11670.6|11646.6|11670.6|11646.6|11670.6|11646.6|0
1636120000000|2021-11-05 13:46:40|11683.6|11643.6|11680.4|11656.4|11683.6|11656.4|11680.4|11643.6|2
1636120030000|2021-11-05 13:47:10|11682.7|11658.7|11682.7|11658.7|11682.7|11658.7|11682.7|11658.7|0
1636120050000|2021-11-05 13:47:30|11682.9|11658.9|11682.9|11658.9|11682.9|11658.9|11682.9|11658.9|0
1636120170000|2021-11-05 13:49:30|11683.7|11643.7|11673.2|11649.2|11683.7|11649.3|11673.2|11643.7|1
1636120320000|2021-11-05 13:52:00|11675.5|11651.5|11675.5|11651.5|11675.5|11651.5|11675.5|11651.5|0
1636120350000|2021-11-05 13:52:30|11675.7|11651.7|11675.7|11651.7|11675.7|11651.7|11675.7|11651.7|0
1636120440000|2021-11-05 13:54:00|11675.5|11651.5|11675.5|11651.5|11675.5|11651.5|11675.5|11651.5|0
1636120480000|2021-11-05 13:54:40|11678.2|11654.2|11678.2|11654.2|11678.2|11654.2|11678.2|11654.2|2
1636120500000|2021-11-05 13:55:00|11678|11654|11678|11654|11678|11654|11678|11654|1
1636120510000|2021-11-05 13:55:10|11678.2|11654.2|11678.2|11654.2|11678.2|11654.2|11678.2|11654.2|0
1636120630000|2021-11-05 13:57:10|11703.2|11643.2|11691.2|11651.2|11703.2|11651.2|11691.2|11643.2|1
1636120640000|2021-11-05 13:57:20|11687.9|11663.9|11687.9|11663.9|11687.9|11663.9|11687.9|11663.9|0
1636120680000|2021-11-05 13:58:00|11688|11664|11688|11664|11688|11664|11688|11664|0
1636120690000|2021-11-05 13:58:10|11687.9|11663.9|11687.9|11663.9|11687.9|11663.9|11687.9|11663.9|0
1636120730000|2021-11-05 13:58:50|11698.3|11658.3|11698.5|11658.5|11698.5|11658.5|11698.3|11658.3|1
1636120740000|2021-11-05 13:59:00|11698.4|11658.4|11693.7|11653.7|11698.4|11664|11688|11653.7|0
1636120750000|2021-11-05 13:59:10|11691.3|11651.3|11691.2|11651.2|11691.3|11651.3|11691.2|11651.2|0
1636120770000|2021-11-05 13:59:30|11691|11651|11691|11651|11691|11651|11691|11651|0
1636120800000|2021-11-05 14:00:00|11688.7|11648.7|11678|11654|11688.7|11654.2|11678|11648.7|3
1636120830000|2021-11-05 14:00:30|11680.4|11656.4|11680.4|11656.4|11680.4|11656.4|11680.4|11656.4|0
1636120950000|2021-11-05 14:02:30|11685.3|11661.3|11685.3|11661.3|11685.3|11661.3|11685.3|11661.3|0
1636120990000|2021-11-05 14:03:10|11680.4|11656.4|11680.4|11656.4|11680.4|11656.4|11680.4|11656.4|1
1636121020000|2021-11-05 14:03:40|11675.7|11651.7|11673.2|11649.2|11675.7|11651.7|11668.1|11644.1|9
1636121130000|2021-11-05 14:05:30|||||||||1
1636121170000|2021-11-05 14:06:10|11670.7|11646.7|11683.4|11659.4|11693.9|11659.4|11670.7|11646.7|2
1636121190000|2021-11-05 14:06:30|11683.2|11659.2|11683.2|11659.2|11683.2|11659.2|11683.2|11659.2|0
1636121250000|2021-11-05 14:07:30|||||||||1
1636121290000|2021-11-05 14:08:10|||||||||1
1636121680000|2021-11-05 14:14:40|11685.6|11661.6|11688.1|11664.1|11688.1|11664.1|11685.6|11661.6|0
1636121690000|2021-11-05 14:14:50|11685.6|11661.6|11688.1|11664.1|11688.1|11664.1|11685.6|11661.6|0
1636121700000|2021-11-05 14:15:00|11685.7|11661.7|11688.1|11664.1|11688.1|11664.1|11685.6|11661.6|0
1636121740000|2021-11-05 14:15:40|||||||||1
1636121760000|2021-11-05 14:16:00|11685.7|11661.7|11685.6|11661.6|11685.7|11661.7|11685.6|11661.6|0
1636122090000|2021-11-05 14:21:30|11683.3|11659.3|11680.6|11656.6|11683.3|11659.3|11680.6|11656.6|10
1636122110000|2021-11-05 14:21:50|11678.3|11654.3|11680.6|11656.6|11680.6|11656.6|11678.3|11654.3|0
1636122130000|2021-11-05 14:22:10|||||||||1
1636122160000|2021-11-05 14:22:40|11683|11659|11683|11659|11683|11659|11683|11659|2
1636122210000|2021-11-05 14:23:30|||||||||1
1636122240000|2021-11-05 14:24:00|||||||||1
1636122300000|2021-11-05 14:25:00|11718.5|11658.5|11688.1|11664.1|11718.5|11666|11688.1|11653.6|7
1636122570000|2021-11-05 14:29:30|||||||||2
1636122620000|2021-11-05 14:30:20|11693|11669|11695.5|11671.5|11695.5|11671.5|11693|11669|0
1636122630000|2021-11-05 14:30:30|11693|11669|11693.3|11669.3|11697.8|11673.8|11690.5|11666.5|3
1636122640000|2021-11-05 14:30:40|11693.1|11669.1|11693.1|11669.1|11693.1|11669.1|11693.1|11669.1|0
1636122650000|2021-11-05 14:30:50|11695.6|11671.6|11707.6|11683.6|11707.6|11683.6|11695.6|11671.6|4
1636122660000|2021-11-05 14:31:00|11708|11684|11713.6|11673.6|11713.6|11684|11708|11673.6|0
1636122680000|2021-11-05 14:31:20|11711.3|11671.3|11708.8|11668.8|11711.3|11671.3|11708.8|11668.8|1
1636122860000|2021-11-05 14:34:20|11703.1|11679.1|11703.1|11679.1|11703.1|11679.1|11703.1|11679.1|0
1636122870000|2021-11-05 14:34:30|11703.2|11679.2|11703.2|11679.2|11703.2|11679.2|11703.2|11679.2|0
1636122880000|2021-11-05 14:34:40|11713.7|11673.7|11708|11684|11713.7|11684|11708|11673.7|1
1636122890000|2021-11-05 14:34:50|||||||||1
1636122920000|2021-11-05 14:35:20|11710.4|11686.4|11710.5|11686.5|11710.5|11686.5|11710.4|11686.4|0
1636122940000|2021-11-05 14:35:40|||||||||1
1636122970000|2021-11-05 14:36:10|11710.7|11686.7|11710.7|11686.7|11710.7|11686.7|11710.7|11686.7|0
1636122990000|2021-11-05 14:36:30|11710.5|11686.5|11718|11694|11723.5|11699|11710.5|11683.5|5
1636123010000|2021-11-05 14:36:50|||||||||3
1636123050000|2021-11-05 14:37:30|11718.7|11694.7|11740.2|11716.2|11743.5|11716.2|11718.7|11694.7|1
1636123060000|2021-11-05 14:37:40|11740.7|11716.7|11745.5|11721.5|11745.5|11721.5|11740.7|11716.7|2
1636123070000|2021-11-05 14:37:50|11743.2|11719.2|11750.1|11726.1|11750.1|11726.1|11743.2|11719.2|1
1636123080000|2021-11-05 14:38:00|11750.5|11726.5|11748.3|11724.3|11750.5|11726.5|11748.3|11724.3|2
1636123090000|2021-11-05 14:38:10|11745.8|11721.8|11745.8|11721.8|11745.8|11721.8|11745.8|11721.8|2
1636123100000|2021-11-05 14:38:20|11748.3|11724.3|11750.8|11726.8|11750.8|11726.8|11748.3|11724.3|4
1636123350000|2021-11-05 14:42:30|||||||||2
1636123370000|2021-11-05 14:42:50|||||||||2
1636123390000|2021-11-05 14:43:10|11750.5|11726.5|11750.5|11726.5|11750.5|11726.5|11750.5|11726.5|0
1636123440000|2021-11-05 14:44:00|11748.2|11724.2|11748.2|11724.2|11748.2|11724.2|11748.2|11724.2|0
1636123510000|2021-11-05 14:45:10|11755.2|11731.2|11758.8|11718.8|11758.8|11731.2|11755.2|11718.8|2
1636123520000|2021-11-05 14:45:20|11753.2|11729.2|11758.8|11718.8|11758.8|11729.2|11753.2|11718.8|1
1636123530000|2021-11-05 14:45:30|11753.2|11729.2|11758.8|11718.8|11758.8|11729.2|11753.2|11718.8|0
1636123540000|2021-11-05 14:45:40|11753.2|11729.2|11758.8|11718.8|11758.8|11729.2|11753.2|11718.8|0
1636123560000|2021-11-05 14:46:00|11753.2|11729.2|11758.8|11718.8|11758.8|11729.2|11753.2|11718.8|0
1636123570000|2021-11-05 14:46:10|11753.2|11729.2|11759|11719|11759|11729.2|11753.2|11719|0
1636123590000|2021-11-05 14:46:30|11758.8|11718.8|11753.2|11729.2|11758.8|11729.2|11753.2|11718.8|0
1636123600000|2021-11-05 14:46:40|11753.3|11729.3|11763.8|11723.8|11763.8|11729.3|11753.3|11723.7|0
1636123640000|2021-11-05 14:47:20|11753.5|11729.5|11753.5|11729.5|11763.8|11729.5|11753.3|11723.8|2
1636123650000|2021-11-05 14:47:30|11753.3|11729.3|11763.8|11723.8|11763.8|11729.6|11753.3|11723.8|2
1636123680000|2021-11-05 14:48:00|11766.3|11726.3|11766.3|11726.3|11766.3|11726.3|11766.3|11726.3|0
1636123690000|2021-11-05 14:48:10|11763|11739|11763|11739|11763|11739|11763|11739|2
1636123750000|2021-11-05 14:49:10|11763.1|11739.1|11763.1|11739.1|11763.1|11739.1|11763.1|11739.1|0
1636123760000|2021-11-05 14:49:20|11765.4|11741.4|11768.1|11744.1|11768.1|11744.1|11765.4|11741.4|1
1636123890000|2021-11-05 14:51:30|11768.3|11744.3|11768.3|11744.3|11768.3|11744.3|11768.3|11744.3|0
1636123900000|2021-11-05 14:51:40|11768.4|11744.4|11768.4|11744.4|11768.4|11744.4|11768.4|11744.4|0
1636123930000|2021-11-05 14:52:10|11768.1|11744.1|11768.1|11744.1|11768.1|11744.1|11768.1|11744.1|0
1636123990000|2021-11-05 14:53:10|11765.6|11741.6|11765.6|11741.6|11765.6|11741.6|11765.6|11741.6|0
1636124030000|2021-11-05 14:53:50|||||||||1
1636124040000|2021-11-05 14:54:00|||||||||1
1636124300000|2021-11-05 14:58:20|11768.1|11744.1|11781.2|11741.2|11783.6|11746.6|11768.1|11741.2|18
1636124310000|2021-11-05 14:58:30|11778.9|11738.9|11778.6|11738.6|11778.9|11738.9|11778.6|11738.6|0
1636124380000|2021-11-05 14:59:40|11776.1|11736.1|11780.3|11756.3|11788.6|11756.3|11773.1|11728.6|7
1636124400000|2021-11-05 15:00:00|11780.6|11756.6|11781.1|11741.1|11781.1|11756.6|11780.6|11741.1|5
1636124450000|2021-11-05 15:00:50|11782.5|11758.5|11780.6|11756.6|11787.8|11763.8|11780.6|11756.6|2
1636124460000|2021-11-05 15:01:00|11778.4|11754.4|11778.4|11754.4|11778.4|11754.4|11778.4|11754.4|1
1636124470000|2021-11-05 15:01:10|11778.2|11754.2|11778.2|11754.2|11778.2|11754.2|11778.2|11754.2|0
1636124480000|2021-11-05 15:01:20|11813.3|11773.3|11868.6|11808.6|11871.2|11844.1|11813.3|11773.3|19
1636124490000|2021-11-05 15:01:30|11868.7|11808.7|11868.6|11808.6|11868.7|11808.7|11866.2|11806.2|3
1636124500000|2021-11-05 15:01:40|11868.7|11808.7|11868.7|11808.7|11868.7|11808.7|11868.7|11808.7|0
1636124520000|2021-11-05 15:02:00|11866.4|11806.4|11858.1|11834.1|11873.7|11834.1|11858.1|11806.4|1
1636124540000|2021-11-05 15:02:20|11868.4|11828.4|11858.4|11834.4|11868.4|11841.6|11858.4|11828.4|4
1636124550000|2021-11-05 15:02:30|11864.6|11804.6|11868.6|11808.6|11868.6|11814.1|11838.1|11804.6|2
1636124560000|2021-11-05 15:02:40|11871.1|11811.1|11866.1|11826.1|11871.1|11826.1|11865.9|11811.1|0
1636124570000|2021-11-05 15:02:50|11868.6|11828.6|11868.6|11828.6|11868.6|11828.6|11868.6|11828.6|0
1636124610000|2021-11-05 15:03:30|11858.1|11834.1|11858.1|11834.1|11858.1|11834.1|11858.1|11834.1|0
1636124620000|2021-11-05 15:03:40|11868.4|11828.4|11868.4|11828.4|11868.4|11828.4|11868.4|11828.4|0
1636124640000|2021-11-05 15:04:00|11868.6|11828.6|11868.6|11828.6|11868.6|11828.6|11868.6|11828.6|1
1636124650000|2021-11-05 15:04:10|||||||||1
1636124680000|2021-11-05 15:04:40|11868.2|11828.2|11868.6|11828.6|11868.6|11828.6|11868.2|11828.2|2
1636124700000|2021-11-05 15:05:00|11868|11808.6|11868|11828|11868|11828|11868|11808.6|2
1636124710000|2021-11-05 15:05:10|11868.6|11828.6|11868.6|11828.6|11868.6|11828.6|11868.6|11828.6|0
1636124730000|2021-11-05 15:05:30|11858.1|11834.1|11868.5|11828.5|11868.5|11834.1|11858.1|11828.5|0
1636124740000|2021-11-05 15:05:40|11868.6|11828.6|11858.2|11834.2|11868.6|11834.2|11858.2|11828.6|0
1636124750000|2021-11-05 15:05:50|11855.7|11831.7|11855.7|11831.7|11855.7|11831.7|11855.7|11831.7|0
1636124760000|2021-11-05 15:06:00|11855.6|11831.6|11855.6|11831.6|11855.6|11831.6|11855.6|11831.6|0
1636124780000|2021-11-05 15:06:20|11858.5|11798.5|11855.5|11831.5|11858.5|11831.5|11853.1|11798.5|5
1636124790000|2021-11-05 15:06:30|11853.1|11829.1|11853.5|11813.5|11858.6|11829.1|11851|11796.1|3
1636124800000|2021-11-05 15:06:40|11853.6|11813.6|11848.1|11824.1|11853.6|11824.1|11848.1|11813.6|1
1636124810000|2021-11-05 15:06:50|11840.6|11816.6|11840.6|11816.6|11840.6|11816.6|11840.6|11816.6|0
1636124820000|2021-11-05 15:07:00|11839.8|11779.8|11831|11791|11839.8|11791|11831|11779.8|1
1636124830000|2021-11-05 15:07:10|11831.1|11791.1|11840.6|11816.6|11840.6|11816.6|11831.1|11791.1|2
1636124850000|2021-11-05 15:07:30|11868|11808|11873.5|11813.5|11873.5|11813.5|11868|11808|1
1636124860000|2021-11-05 15:07:40|11873.6|11813.6|11873.6|11813.6|11873.6|11813.6|11873.6|11813.6|0
1636124870000|2021-11-05 15:07:50|11861.3|11821.3|11861.3|11821.3|11861.3|11821.3|11861.3|11821.3|1
1636124880000|2021-11-05 15:08:00|11861.1|11821.1|11861.1|11821.1|11861.1|11821.1|11861.1|11821.1|0
1636124890000|2021-11-05 15:08:10|11848.4|11824.4|11848.4|11824.4|11848.4|11824.4|11848.4|11824.4|0
1636124910000|2021-11-05 15:08:30|11848.1|11824.1|11848.1|11824.1|11848.1|11824.1|11848.1|11824.1|0
1636124960000|2021-11-05 15:09:20|11851.4|11811.4|11848.1|11824.1|11851.4|11824.1|11848.1|11811.4|2
1636124970000|2021-11-05 15:09:30|11845.8|11821.8|11845.5|11821.5|11845.8|11821.8|11838.1|11814.1|1
1636124980000|2021-11-05 15:09:40|11843.3|11819.3|11851.3|11811.3|11851.3|11819.3|11835.6|11811.3|1
1636125000000|2021-11-05 15:10:00|11851.1|11811.1|11858.8|11798.8|11858.8|11811.1|11851.1|11798.8|1
1636125010000|2021-11-05 15:10:10|11856.1|11796.1|11848.8|11788.8|11858.5|11801.4|11841.4|11788.8|0
1636125020000|2021-11-05 15:10:20|11824.5|11784.5|11823.6|11783.6|11824.5|11784.5|11823.6|11783.6|0
1636125090000|2021-11-05 15:11:30|11821.3|11781.3|11821.1|11781.1|11821.3|11781.3|11821.1|11781.1|1
1636125140000|2021-11-05 15:12:20|11801.4|11777.4|11801.4|11777.4|11801.4|11777.4|11801.4|11777.4|0
1636125150000|2021-11-05 15:12:30|11800.6|11776.6|11800.6|11776.6|11800.6|11776.6|11800.6|11776.6|0
1636125190000|2021-11-05 15:13:10|11798.3|11774.3|11798.1|11774.1|11798.3|11774.3|11798.1|11774.1|0
1636125210000|2021-11-05 15:13:30|11797.8|11773.8|11793.1|11769.1|11797.8|11773.8|11793.1|11769.1|2
1636125240000|2021-11-05 15:14:00|11798.8|11758.8|11798.8|11758.8|11798.8|11758.8|11798.8|11758.8|0
1636125250000|2021-11-05 15:14:10|11798.6|11758.6|11798.6|11758.6|11798.6|11758.6|11798.6|11758.6|0
1636125260000|2021-11-05 15:14:20|11796.3|11756.3|11796.1|11756.1|11796.3|11756.3|11796.1|11756.1|0
1636125480000|2021-11-05 15:18:00|11803.8|11743.8|11793|11769|11803.8|11769.1|11793|11743.6|0
1636125490000|2021-11-05 15:18:10|11793.1|11769.1|11793.1|11769.1|11793.1|11769.1|11793.1|11769.1|0
1636125630000|2021-11-05 15:20:30|11788.1|11764.1|11793.1|11769.1|11793.1|11769.1|11788.1|11764.1|1
1636125660000|2021-11-05 15:21:00|11795.5|11771.5|11795.5|11771.5|11795.5|11771.5|11793.3|11769.3|0
1636125670000|2021-11-05 15:21:10|11795.6|11771.6|11795.6|11771.6|11795.6|11771.6|11795.6|11771.6|0
1636125690000|2021-11-05 15:21:30|11795.7|11771.7|11795.7|11771.7|11795.7|11771.7|11795.7|11771.7|1
1636125810000|2021-11-05 15:23:30|11800.7|11776.7|11803.2|11779.2|11803.2|11779.2|11800.7|11776.7|3
1636125840000|2021-11-05 15:24:00|11793.2|11769.2|11790.8|11766.8|11793.2|11769.2|11790.8|11766.8|2
1636125880000|2021-11-05 15:24:40|11788.3|11764.3|11788.3|11764.3|11788.3|11764.3|11788.3|11764.3|0
1636125900000|2021-11-05 15:25:00|11786|11762|11786|11762|11786|11762|11786|11762|0
1636125920000|2021-11-05 15:25:20|11783.6|11759.6|11783.5|11759.5|11783.6|11759.6|11783.5|11759.5|0
1636125930000|2021-11-05 15:25:30|11781.1|11757.1|11780.7|11756.7|11783.2|11759.2|11780.7|11756.7|0
1636126040000|2021-11-05 15:27:20|11783|11759|11788.3|11764.3|11788.3|11764.3|11783|11759|1
1636126110000|2021-11-05 15:28:30|11800.8|11776.8|11800.8|11776.8|11800.8|11776.8|11800.8|11776.8|7
1636126130000|2021-11-05 15:28:50|11803.2|11779.2|11803.2|11779.2|11803.2|11779.2|11803.2|11779.2|2
1636126140000|2021-11-05 15:29:00|11803.3|11779.3|11803.3|11779.3|11803.3|11779.3|11803.3|11779.3|0
1636126160000|2021-11-05 15:29:20|11805.7|11781.7|11813.3|11789.3|11813.3|11789.3|11805.7|11781.7|2
1636126190000|2021-11-05 15:29:50|11818.3|11794.3|11818.3|11794.3|11818.3|11794.3|11818.3|11794.3|1
1636126200000|2021-11-05 15:30:00|11823.8|11783.8|11823.8|11783.8|11823.8|11783.8|11823.8|11783.8|1
1636126210000|2021-11-05 15:30:10|11818.3|11794.3|11818.3|11794.3|11818.3|11794.3|11818.3|11794.3|0
1636126220000|2021-11-05 15:30:20|11823|11799|11823.3|11799.3|11823.3|11799.3|11823|11799|0
1636126280000|2021-11-05 15:31:20|11833.3|11809.3|11833.3|11809.3|11833.3|11809.3|11833.3|11809.3|3
1636126550000|2021-11-05 15:35:50|11838.3|11814.3|11838.3|11814.3|11838.3|11814.3|11838.3|11814.3|1
1636126580000|2021-11-05 15:36:20|11843.3|11819.3|11843.2|11819.2|11849|11819.3|11843.2|11809|3
1636126590000|2021-11-05 15:36:30|11843.3|11819.3|11843.3|11819.3|11843.3|11819.3|11843.3|11819.3|0
1636126620000|2021-11-05 15:37:00|11843.2|11819.2|11843.2|11819.2|11843.2|11819.2|11843.2|11819.2|1
1636126630000|2021-11-05 15:37:10|11843.3|11819.3|11843.3|11819.3|11843.3|11819.3|11843.3|11819.3|0
1636126720000|2021-11-05 15:38:40|11843.4|11819.4|11843.4|11819.4|11843.4|11819.4|11843.4|11819.4|0
1636126780000|2021-11-05 15:39:40|11853.9|11813.9|11848.4|11824.4|11853.9|11824.4|11848.4|11813.9|5
1636126830000|2021-11-05 15:40:30|11851.4|11811.4|11848.9|11808.9|11851.4|11811.4|11848.9|11808.9|1
1636127000000|2021-11-05 15:43:20|11848.4|11824.4|11848.4|11824.4|11848.4|11824.4|11848.4|11824.4|0
1636127060000|2021-11-05 15:44:20|11850.7|11826.7|11853.4|11829.4|11853.4|11829.4|11850.7|11826.7|1
1636127070000|2021-11-05 15:44:30|11855.7|11831.7|11865.9|11841.9|11865.9|11841.9|11855.7|11831.7|1
1636127080000|2021-11-05 15:44:40|11868.2|11844.2|11868.4|11844.4|11868.4|11844.4|11868.2|11844.2|1
1636127160000|2021-11-05 15:46:00|11870.9|11846.9|11885.9|11845.9|11885.9|11846.9|11870.7|11845.9|2
1636127170000|2021-11-05 15:46:10|11886.4|11846.4|11886.4|11846.4|11886.4|11846.4|11886.4|11846.4|0
1636127260000|2021-11-05 15:47:40|11869|11845|11889|11829|11893.9|11845|11868.4|11828.7|1
1636127320000|2021-11-05 15:48:40|11883.7|11843.7|11883.7|11843.7|11883.7|11843.7|11883.7|11843.7|0
1636127340000|2021-11-05 15:49:00|11883.9|11843.9|11883.9|11843.9|11883.9|11843.9|11883.9|11843.9|0
1636127370000|2021-11-05 15:49:30|11871.2|11847.2|11888.9|11848.9|11888.9|11851.9|11871.2|11847.2|1
1636127410000|2021-11-05 15:50:10|11886.5|11846.5|11886.4|11846.4|11886.5|11846.5|11886.4|11846.4|0
1636127420000|2021-11-05 15:50:20|11888.9|11848.9|11888.9|11848.9|11888.9|11848.9|11888.9|11848.9|0
1636127470000|2021-11-05 15:51:10|11903.6|11843.6|11891.4|11851.4|11903.6|11851.5|11891.4|11843.6|1
1636127550000|2021-11-05 15:52:30|11899|11859|11899|11859|11899|11871.9|11895.9|11859|4
1636127570000|2021-11-05 15:52:50|11913.7|11853.7|11906.4|11866.4|11913.7|11866.4|11906.4|11853.7|2
1636127650000|2021-11-05 15:54:10|11901.7|11861.7|11901.5|11861.5|11901.7|11861.7|11901.5|11861.5|0
1636127660000|2021-11-05 15:54:20|11888.8|11864.8|11888.8|11864.8|11888.8|11864.8|11888.8|11864.8|0
1636127670000|2021-11-05 15:54:30|11888.5|11864.5|11903.9|11863.9|11903.9|11864.5|11886|11862|1
1636127710000|2021-11-05 15:55:10|11899|11859|11899|11859|11899|11859|11899|11859|0
1636127720000|2021-11-05 15:55:20|11886|11862|11886|11862|11886|11862|11886|11862|0
1636127730000|2021-11-05 15:55:30|11886.1|11862.1|11893.4|11869.4|11893.4|11869.4|11886.1|11862.1|1
1636127780000|2021-11-05 15:56:20|11884|11860|11893.4|11869.4|11893.4|11869.4|11883.6|11859.6|3
1636127840000|2021-11-05 15:57:20|11888.7|11864.7|11893.4|11869.4|11893.4|11869.4|11886.1|11862.1|1
1636127850000|2021-11-05 15:57:30|11905.9|11881.9|11913.9|11873.9|11913.9|11881.9|11898.9|11858.9|2
1636127860000|2021-11-05 15:57:40|11898.9|11858.9|11898.9|11858.9|11898.9|11858.9|11898.9|11858.9|0
1636127900000|2021-11-05 15:58:20|11898|11874|11898|11874|11898|11874|11898|11874|0
1636127910000|2021-11-05 15:58:30|11898.4|11874.4|11898.9|11858.9|11898.9|11874.4|11896.1|11858.9|3
1636128040000|2021-11-05 16:00:40|11903.9|11843.9|11903.9|11843.9|11903.9|11843.9|11903.9|11843.9|3
1636128120000|2021-11-05 16:02:00|11874.2|11850.2|11878.9|11818.9|11878.9|11850.2|11874.2|11816.4|1
1636128130000|2021-11-05 16:02:10|11879.1|11819.1|11878.9|11818.9|11881.4|11821.4|11878.9|11818.9|0
1636128150000|2021-11-05 16:02:30|||||||||2
1636128280000|2021-11-05 16:04:40|11876.6|11816.6|11876.4|11816.4|11876.6|11816.6|11876.4|11816.4|0
1636128410000|2021-11-05 16:06:50|11878.8|11818.8|11876.3|11816.3|11878.8|11818.8|11876.3|11816.3|2
1636128510000|2021-11-05 16:08:30|11875.9|11815.9|11871.3|11811.3|11875.9|11815.9|11866.4|11806.4|2
1636128520000|2021-11-05 16:08:40|11866.6|11806.6|11871.3|11811.3|11871.3|11811.3|11866.3|11806.3|0
1636128680000|2021-11-05 16:11:20|11873.7|11813.7|11873.8|11813.8|11873.8|11813.8|11871.5|11811.5|0
1636128780000|2021-11-05 16:13:00|11876.3|11816.3|11876.3|11816.3|11876.3|11816.3|11874|11814|0
1636128900000|2021-11-05 16:15:00|11878.8|11818.8|11871.2|11831.2|11878.8|11831.2|11871.2|11818.8|2
1636128910000|2021-11-05 16:15:10|11871.3|11831.3|11871.3|11831.3|11871.3|11831.3|11871.3|11831.3|0
1636128940000|2021-11-05 16:15:40|11856.3|11832.3|11878.8|11818.8|11878.8|11832.3|11850.8|11808.8|1
1636128950000|2021-11-05 16:15:50|11870.2|11846.2|11870.2|11846.2|11870.2|11846.2|11870.2|11846.2|0
1636128960000|2021-11-05 16:16:00|11870.8|11846.8|11870.8|11846.8|11870.8|11846.8|11870.8|11846.8|0
1636129000000|2021-11-05 16:16:40|11873.2|11849.2|11873.3|11849.3|11873.3|11849.3|11873.2|11849.2|0
1636129060000|2021-11-05 16:17:40|11878.8|11818.8|11883.7|11823.7|11883.7|11823.7|11873.8|11813.8|1
1636129070000|2021-11-05 16:17:50|11886.2|11826.2|11883.8|11823.8|11886.5|11826.5|11883.8|11823.8|0
1636129190000|2021-11-05 16:19:50|11873.3|11849.3|11873.3|11849.3|11883.8|11849.5|11873.3|11843.7|0
1636129210000|2021-11-05 16:20:10|11868.6|11844.6|11881.3|11821.3|11881.3|11844.6|11866.2|11813.8|3
1636129280000|2021-11-05 16:21:20|11866.3|11826.3|11866.2|11826.2|11873.7|11826.3|11866.2|11813.7|0
1636129290000|2021-11-05 16:21:30|11866.3|11826.3|11856.5|11816.5|11866.3|11826.3|11856.5|11816.5|0
1636129300000|2021-11-05 16:21:40|11856.3|11816.3|11856.3|11816.3|11856.3|11816.3|11856.3|11816.3|0
1636129320000|2021-11-05 16:22:00|11863.8|11803.8|11856.3|11816.3|11863.8|11816.3|11856.3|11803.8|0
1636129380000|2021-11-05 16:23:00|11858.8|11818.8|11859|11819|11859|11831.7|11853|11816.3|0
1636129390000|2021-11-05 16:23:10|11858.8|11818.8|11886.3|11826.3|11886.3|11830.2|11853.2|11818.8|3
1636129410000|2021-11-05 16:23:30|11886.5|11826.5|11886.5|11826.5|11886.5|11826.5|11886.5|11826.5|0
1636129470000|2021-11-05 16:24:30|11886.8|11826.8|11891.5|11831.5|11891.5|11831.5|11886.8|11826.8|1
1636129490000|2021-11-05 16:24:50|11893.8|11833.8|11893.8|11833.8|11898.8|11838.8|11893.8|11833.8|0
1636129500000|2021-11-05 16:25:00|11894|11834|11896.3|11836.3|11896.3|11836.3|11894|11834|1
1636129540000|2021-11-05 16:25:40|11898.7|11838.7|11901.2|11841.2|11901.2|11841.2|11898.7|11838.7|1
1636129550000|2021-11-05 16:25:50|11903.7|11843.7|11901.5|11841.5|11903.7|11843.7|11901.5|11841.5|1
1636129560000|2021-11-05 16:26:00|11901.3|11841.3|11901.3|11841.3|11908.7|11856.3|11896.3|11841.3|0
1636129580000|2021-11-05 16:26:20|11903.8|11843.8|11906.2|11846.2|11906.2|11846.2|11903.8|11843.8|1
1636129590000|2021-11-05 16:26:30|11906.4|11846.4|11906.4|11846.4|11906.4|11846.4|11906.4|11846.4|0
1636129600000|2021-11-05 16:26:40|11908.7|11848.7|11908.9|11848.9|11916.2|11856.2|11908.7|11848.7|8
1636129610000|2021-11-05 16:26:50|11911.4|11851.4|11903.9|11843.9|11913.7|11853.7|11896.4|11836.4|1
1636129620000|2021-11-05 16:27:00|11906.2|11846.2|11904|11844|11911.2|11851.2|11901.4|11841.4|0
1636129630000|2021-11-05 16:27:10|11903.9|11843.9|11913.9|11853.9|11916.4|11856.4|11903.9|11843.9|1
1636129640000|2021-11-05 16:27:20|11909.1|11849.1|11913.7|11873.7|11913.9|11873.9|11909|11849|0
1636129650000|2021-11-05 16:27:30|11913.9|11873.9|11913.9|11873.9|11913.9|11873.9|11913.9|11873.9|0
1636129680000|2021-11-05 16:28:00|11916.4|11876.4|11916.4|11876.4|11918.9|11878.9|11895.9|11871.9|2
1636129690000|2021-11-05 16:28:10|11928.7|11868.7|11928.9|11868.9|11928.9|11877|11901|11868.7|2
1636129710000|2021-11-05 16:28:30|11921.2|11881.2|11923.9|11883.9|11926.7|11883.9|11921.2|11866.5|0
1636129740000|2021-11-05 16:29:00|11918.4|11894.4|11918.4|11894.4|11923.9|11894.4|11918.4|11883.9|0
1636129760000|2021-11-05 16:29:20|||||||||2
1636129790000|2021-11-05 16:29:50|||||||||1
1636129800000|2021-11-05 16:30:00|11920.9|11896.9|11926.4|11866.4|11926.4|11896.9|11920.1|11866.4|2
1636129810000|2021-11-05 16:30:10|11928.7|11868.7|11926.4|11866.4|11928.9|11901.9|11918.4|11866.4|2
1636129840000|2021-11-05 16:30:40|11928.7|11868.7|11928.9|11868.9|11929|11881.4|11921.2|11866.4|0
1636129850000|2021-11-05 16:30:50|11921.4|11881.4|11921.5|11881.5|11929|11883.9|11921.2|11868.9|2
1636129860000|2021-11-05 16:31:00|11921.7|11881.7|11939|11879|11939|11891.4|11921.7|11876.4|1
1636129870000|2021-11-05 16:31:10|11931.2|11891.2|11931.4|11891.4|11941.4|11891.4|11931.2|11878.9|0
1636129890000|2021-11-05 16:31:30|11933.9|11893.9|11918.9|11858.9|11933.9|11893.9|11918.9|11858.9|8
1636129900000|2021-11-05 16:31:40|11923.9|11863.9|11926.2|11866.2|11926.2|11866.2|11923.9|11863.9|0
1636129910000|2021-11-05 16:31:50|11923.9|11863.9|11924.2|11864.2|11928.9|11868.9|11923.9|11863.9|1
1636129920000|2021-11-05 16:32:00|11923.9|11863.9|11921.4|11861.4|11923.9|11863.9|11921.4|11861.4|0
1636129930000|2021-11-05 16:32:10|11919|11859|11918.9|11858.9|11919|11859|11918.9|11858.9|0
1636129970000|2021-11-05 16:32:50|11921.2|11861.2|11921.4|11861.4|11921.4|11861.4|11921.2|11861.2|1
1636129980000|2021-11-05 16:33:00|11911.4|11851.4|11923.9|11863.9|11923.9|11863.9|11911.4|11851.4|2
1636130000000|2021-11-05 16:33:20|11926.2|11866.2|11926.4|11866.4|11926.4|11866.4|11926.2|11866.2|0
1636130230000|2021-11-05 16:37:10|11926.5|11866.5|11926.5|11866.5|11926.5|11866.5|11926.5|11866.5|0
1636130250000|2021-11-05 16:37:30|11931.5|11871.5|11931.5|11871.5|11931.5|11871.5|11931.5|11871.5|1
1636130270000|2021-11-05 16:37:50|11938.6|11878.6|11931.2|11891.2|11938.9|11891.2|11931.2|11878.6|0
1636130280000|2021-11-05 16:38:00|11931.4|11891.4|11931.4|11891.4|11931.4|11891.4|11931.4|11891.4|0
1636130310000|2021-11-05 16:38:30|11918.4|11894.4|11918.4|11894.4|11918.4|11894.4|11918.4|11894.4|0
1636130430000|2021-11-05 16:40:30|11918.2|11894.2|11918.4|11894.4|11918.4|11894.4|11918.2|11894.2|2
1636130450000|2021-11-05 16:40:50|11931.4|11891.4|11931.4|11891.4|11931.4|11891.4|11931.4|11891.4|1
1636130650000|2021-11-05 16:44:10|11930.8|11871.4|11931.4|11891.4|11932|11891.4|11930.8|11871.4|5
1636130670000|2021-11-05 16:44:30|11908.9|11868.9|11923.9|11863.9|11923.9|11874.6|11890.9|11858.9|2
1636130780000|2021-11-05 16:46:20|11926.4|11866.4|11923.9|11863.9|11926.4|11866.4|11923.9|11863.9|1
1636130790000|2021-11-05 16:46:30|||||||||2
1636130810000|2021-11-05 16:46:50|11898.9|11874.9|11897.8|11873.8|11898.9|11874.9|11897.8|11873.8|1
1636130820000|2021-11-05 16:47:00|11898.4|11874.4|11898.4|11874.4|11898.4|11874.4|11898.4|11874.4|0
1636130890000|2021-11-05 16:48:10|11893.7|11869.7|11893.4|11869.4|11893.7|11869.7|11891.4|11851.4|3
1636130920000|2021-11-05 16:48:40|11898.4|11874.4|11898.4|11874.4|11898.4|11874.4|11898.4|11874.4|1
1636130930000|2021-11-05 16:48:50|11893.7|11869.7|11893.4|11869.4|11893.7|11869.7|11893.4|11869.4|0
1636131060000|2021-11-05 16:51:00|11895.9|11871.9|11898.3|11874.3|11898.3|11874.3|11895.9|11871.9|0
1636131070000|2021-11-05 16:51:10|11893.7|11869.7|11898.4|11874.4|11898.4|11874.4|11893.4|11869.4|0
1636131080000|2021-11-05 16:51:20|11907|11847|11906.4|11846.4|11907|11847|11906.4|11846.4|1
1636131110000|2021-11-05 16:51:50|11904.1|11844.1|11906.3|11846.3|11906.3|11846.3|11904.1|11844.1|0
1636131150000|2021-11-05 16:52:30|11901.4|11841.4|11901.4|11841.4|11901.4|11841.4|11901.4|11841.4|0
1636131230000|2021-11-05 16:53:50|11906.3|11846.3|11906.3|11846.3|11906.3|11846.3|11906.3|11846.3|0
1636131290000|2021-11-05 16:54:50|11903.8|11843.8|11903.8|11843.8|11903.8|11843.8|11903.8|11843.8|0
1636131350000|2021-11-05 16:55:50|11906.1|11846.1|11906.3|11846.3|11906.3|11846.3|11906.1|11846.1|1
1636131380000|2021-11-05 16:56:20|11903.3|11863.3|11903.8|11863.8|11903.8|11863.8|11903.3|11863.3|0
1636131400000|2021-11-05 16:56:40|11898.1|11874.1|11903.9|11863.9|11903.9|11874.3|11898.1|11863.8|0
1636131420000|2021-11-05 16:57:00|11903.8|11863.8|11903.8|11863.8|11903.8|11863.8|11903.8|11863.8|0
1636131450000|2021-11-05 16:57:30|11898.3|11874.3|11898.1|11874.1|11903.9|11874.3|11898.1|11863.9|0
1636131460000|2021-11-05 16:57:40|11898.3|11874.3|11898.3|11874.3|11898.3|11874.3|11898.3|11874.3|0
1636131500000|2021-11-05 16:58:20|11902|11878|11943.9|11883.9|11958.4|11934.4|11902|11876.3|25
1636131510000|2021-11-05 16:58:30|11946.3|11886.3|11941.3|11881.3|11951.2|11891.2|11941.3|11881.3|0
1636131570000|2021-11-05 16:59:30|||||||||1
1636131620000|2021-11-05 17:00:20|11926.3|11866.3|11924|11864|11926.3|11866.3|11924|11864|0
1636131630000|2021-11-05 17:00:30|11926.3|11866.3|11941.3|11881.3|11941.3|11881.3|11898.9|11866.3|2
1636131670000|2021-11-05 17:01:10|11939|11879|11939|11879|11939|11879|11939|11879|0
1636131680000|2021-11-05 17:01:20|11941.3|11881.3|11936.5|11876.5|11941.3|11881.3|11936.5|11876.5|0
1636131740000|2021-11-05 17:02:20|11926.3|11866.3|11928.7|11868.7|11928.7|11868.7|11926.3|11866.3|5
1636131750000|2021-11-05 17:02:30|11928.8|11868.8|11928.8|11868.8|11928.8|11868.8|11928.8|11868.8|0
1636131760000|2021-11-05 17:02:40|11891.3|11851.3|11928.8|11868.8|11928.8|11868.8|11891.3|11851.3|1
1636131840000|2021-11-05 17:04:00|11931.3|11871.3|11936.3|11876.3|11936.3|11876.3|11931.3|11871.3|1
1636131960000|2021-11-05 17:06:00|11926.3|11866.3|11926.3|11866.3|11926.3|11866.3|11926.3|11866.3|0
1636132070000|2021-11-05 17:07:50|11906.3||11906.3||11906.3||11906.3||0
1636132120000|2021-11-05 17:08:40|11907.7|11883.7|11931.3|11891.3|11931.3|11891.3|11907.7|11883.7|2
1636132170000|2021-11-05 17:09:30|11938.8|11878.8|11938.8|11878.8|11938.8|11878.8|11938.8|11878.8|0
1636132230000|2021-11-05 17:10:30|11910.8|11886.8|11928.3|11904.3|11931.2|11904.3|11910.8|11886.8|1
1636132290000|2021-11-05 17:11:30|11931.3|11891.3|11939|11879|11939|11891.3|11931.3|11879|0
1636132300000|2021-11-05 17:11:40|11938.8|11878.8|11938.8|11878.8|11938.8|11878.8|11938.8|11878.8|0
1636132490000|2021-11-05 17:14:50|11927.9|11903.9|11927.9|11903.9|11927.9|11903.9|11927.9|11903.9|0
1636132500000|2021-11-05 17:15:00|11928.3|11904.3|11946.3|11906.3|11946.3|11906.8|11928.3|11904.3|1
1636132510000|2021-11-05 17:15:10|11946.4|11906.4|11946.4|11906.4|11946.4|11906.4|11946.4|11906.4|0
1636132520000|2021-11-05 17:15:20|11961.4|11901.4|11961.4|11901.4|11961.4|11901.4|11961.4|11901.4|0
1636132550000|2021-11-05 17:15:50|11956.1|11916.1|11956.1|11916.1|11956.1|11916.1|11956.1|11916.1|0
1636132560000|2021-11-05 17:16:00|11956.4|11916.4|11963.9|11903.9|11964|11916.4|11956.4|11903.9|0
1636132760000|2021-11-05 17:19:20|11951.4|11911.4|11951.4|11911.4|11951.4|11911.4|11951.4|11911.4|0
1636132780000|2021-11-05 17:19:40|11934|11910|11951.4|11911.4|11951.4|11911.4|11934|11910|1
1636132820000|2021-11-05 17:20:20|11956.4|11896.4|11956.4|11896.4|11956.4|11896.4|11956.4|11896.4|1
1636132910000|2021-11-05 17:21:50|11955.9|11895.9|11948.9|11888.9|11955.9|11895.9|11948.9|11888.9|1
1636132970000|2021-11-05 17:22:50|11946.5|11886.5|11946.4|11886.4|11946.5|11886.5|11946.4|11886.4|1
1636132980000|2021-11-05 17:23:00|11946.2|11886.2|11946.2|11886.2|11946.2|11886.2|11946.2|11886.2|0
1636133050000|2021-11-05 17:24:10|11938.9|11878.9|11938.9|11878.9|11938.9|11878.9|11938.9|11878.9|1
1636133060000|2021-11-05 17:24:20|11936.4|11876.4|11936.4|11876.4|11936.4|11876.4|11936.4|11876.4|0
1636133070000|2021-11-05 17:24:30|11938.9|11878.9|11941.4|11881.4|11941.4|11881.4|11938.9|11878.9|0
1636133120000|2021-11-05 17:25:20|11938.9|11878.9|11938.9|11878.9|11938.9|11878.9|11938.9|11878.9|1
1636133180000|2021-11-05 17:26:20|11931.8|11871.8|11931.4|11871.4|11931.8|11871.8|11931.4|11871.4|1
1636133190000|2021-11-05 17:26:30|11933.9|11873.9|11936.4|11876.4|11936.4|11876.4|11933.9|11873.9|0
1636133200000|2021-11-05 17:26:40|11938.6|11878.6|11933.9|11873.9|11938.7|11878.7|11933.9|11873.9|0
1636133210000|2021-11-05 17:26:50|11928.9|11868.9|11926.2|11866.2|11928.9|11868.9|11923.9|11863.9|0
1636133220000|2021-11-05 17:27:00|11926.4|11866.4|11926.4|11866.4|11931.4|11871.4|11894.6|11866.4|0
1636133230000|2021-11-05 17:27:10|11928.9|11868.9|11924|11864|11928.9|11868.9|11924|11864|1
1636133240000|2021-11-05 17:27:20|11921.5|11861.5|11926.4|11866.4|11926.4|11866.4|11921.4|11861.4|0
1636133250000|2021-11-05 17:27:30|11928.7|11868.7|11931.2|11871.2|11931.2|11871.2|11928.7|11868.7|2
1636133260000|2021-11-05 17:27:40|11940.8|11880.8|11928.9|11868.9|11943.9|11883.9|11928.9|11868.9|1
1636133270000|2021-11-05 17:27:50|11931.4|11871.4|11936.4|11876.4|11936.4|11876.4|11928.9|11868.9|1
1636133280000|2021-11-05 17:28:00|11934|11874|11933.9|11873.9|11934|11874|11926.5|11866.5|0
1636133290000|2021-11-05 17:28:10|11938.9|11898.9|11946.4|11906.4|11946.4|11906.4|11938.9|11898.9|2
1636133300000|2021-11-05 17:28:20|11948.7|11908.7|11951.2|11911.2|11951.2|11911.2|11948.7|11908.7|1
1636133310000|2021-11-05 17:28:30|11948.2|11924.2|11938.5|11914.5|11951.2|11924.2|11938.5|11911.2|3
1636133320000|2021-11-05 17:28:40|11948.9|11908.9|11948.9|11908.9|11948.9|11908.9|11948.9|11908.9|0
1636133340000|2021-11-05 17:29:00|11936.5|11876.5|11908.9|11848.9|11936.5|11889.5|11906.4|11848.9|5
1636133350000|2021-11-05 17:29:10|11908.7|11848.7|11911.2|11851.2|11911.4|11851.4|11908.7|11848.7|2
1636133360000|2021-11-05 17:29:20|11909|11849|11896.4|11836.4|11911.2|11851.2|11896.4|11836.4|3
1636133370000|2021-11-05 17:29:30|11898.9|11838.9|11886.4|11846.4|11898.9|11851.4|11886.4|11838.9|3
1636133380000|2021-11-05 17:29:40|11893.9|11833.9|11886.4|11826.4|11893.9|11833.9|11886.4|11826.4|4
1636133390000|2021-11-05 17:29:50|11888.7|11828.7|11881.5|11821.5|11889|11841.2|11881.2|11821.5|8
1636133400000|2021-11-05 17:30:00|11883.9|11823.9|11888.9|11828.9|11888.9|11828.9|11883.9|11823.9|1
1636133410000|2021-11-05 17:30:10|11876.5|11836.5|11881.4|11821.4|11881.4|11836.5|11876.4|11821.4|0
1636133420000|2021-11-05 17:30:20|||||||||1
1636133450000|2021-11-05 17:30:50|11883.9|11823.9|11883.9|11823.9|11883.9|11823.9|11883.9|11823.9|0
1636133460000|2021-11-05 17:31:00|11876.2|11836.2|11883.9|11823.9|11883.9|11836.2|11876.2|11823.9|0
1636133570000|2021-11-05 17:32:50|11871.4|11831.4|11871.4|11831.4|11883.9|11831.6|11871.4|11823.8|0
1636133580000|2021-11-05 17:33:00|11883.9|11823.9|11881.4|11821.4|11883.9|11831.4|11871.4|11819.2|0
1636133590000|2021-11-05 17:33:10|11879.1|11819.1|11878.9|11818.9|11879.1|11819.1|11876.6|11816.6|0
1636133630000|2021-11-05 17:33:50|11878.8|11818.8|11878.8|11818.8|11878.8|11818.8|11878.8|11818.8|6
1636133730000|2021-11-05 17:35:30|11870.6|11846.6|11873.1|11849.1|11873.1|11849.1|11870.6|11846.6|1
1636133740000|2021-11-05 17:35:40|11878.8|11838.8|11878.8|11838.8|11878.8|11844.4|11868.4|11838.8|0
1636133920000|2021-11-05 17:38:40|11868.4|11844.4|11878.8|11838.8|11878.8|11844.4|11868.4|11838.8|0
1636133990000|2021-11-05 17:39:50|11868.4|11844.4|11868.4|11844.4|11878.8|11844.4|11868.4|11838.8|0
1636134000000|2021-11-05 17:40:00|11878.8|11838.8|11868.4|11844.4|11878.8|11844.4|11868.4|11838.8|0
1636134010000|2021-11-05 17:40:10|11878.8|11838.8|11878.8|11838.8|11878.8|11844.4|11868.4|11838.8|0
1636134020000|2021-11-05 17:40:20|11868.4|11844.4|11868.4|11844.4|11878.8|11846.8|11868.4|11838.8|0
1636134030000|2021-11-05 17:40:30|11878.8|11838.8|11868.4|11844.4|11878.8|11844.4|11868.4|11838.8|0
1636134040000|2021-11-05 17:40:40|11878.8|11838.8|11878.8|11838.8|11878.8|11844.4|11868.4|11838.8|0
1636134080000|2021-11-05 17:41:20|11868.4|11844.4|11868.4|11844.4|11878.8|11844.4|11868.4|11838.8|0
1636134120000|2021-11-05 17:42:00|11861.4|11837.4|11850.8|11826.8|11863.1|11839.1|11850.8|11826.8|2
1636134240000|2021-11-05 17:44:00|11851.7|11811.7|11851.7|11811.7|11851.7|11811.7|11851.7|11811.7|0
1636134250000|2021-11-05 17:44:10|11851.3|11811.3|11853.8|11813.8|11853.8|11813.8|11851.3|11811.3|0
1636134270000|2021-11-05 17:44:30|11843.4|11819.4|11840.8|11816.8|11843.4|11819.4|11840.8|11816.8|0
1636134280000|2021-11-05 17:44:40|11843.1|11819.1|11840.8|11816.8|11843.1|11819.1|11840.8|11816.8|0
1636134300000|2021-11-05 17:45:00|11853.5|11813.5|11853.5|11813.5|11853.5|11813.5|11853.5|11813.5|4
1636134310000|2021-11-05 17:45:10|11843.1|11819.1|11843.1|11819.1|11843.1|11819.1|11843.1|11819.1|1
1636134400000|2021-11-05 17:46:40|||||||||1
1636134520000|2021-11-05 17:48:40|11843.2|11819.2|11843.2|11819.2|11843.2|11819.2|11843.2|11819.2|0
1636134620000|2021-11-05 17:50:20|11845.5|11821.5|11845.7|11821.7|11845.7|11821.7|11845.5|11821.5|0
1636134630000|2021-11-05 17:50:30|11858.5|11818.5|11858.5|11818.5|11858.5|11818.5|11858.5|11818.5|4
1636134670000|2021-11-05 17:51:10|11853|11829|11853|11829|11853|11829|11853|11829|0
1636134690000|2021-11-05 17:51:30|11858.7|11818.7|11858.7|11818.7|11858.7|11818.7|11858.7|11818.7|0
1636134700000|2021-11-05 17:51:40|11858.5|11818.5|11858.5|11818.5|11858.5|11818.5|11858.5|11818.5|0
1636134720000|2021-11-05 17:52:00|11853|11829|11853|11829|11853|11829|11853|11829|0
1636134730000|2021-11-05 17:52:10|||||||||1
1636134760000|2021-11-05 17:52:40|11858.5|11818.5|11858.5|11818.5|11858.5|11818.5|11858.5|11818.5|1
1636134770000|2021-11-05 17:52:50|11853|11829|11853|11829|11853|11829|11853|11829|0
1636134780000|2021-11-05 17:53:00|11893.8|11833.8|11886.5|11826.5|11893.8|11833.8|11886.5|11826.5|4
1636134790000|2021-11-05 17:53:10|11886.3|11826.3|11886.3|11826.3|11886.3|11826.3|11886.3|11826.3|0
1636134800000|2021-11-05 17:53:20|||||||||1
1636134820000|2021-11-05 17:53:40|11886.2|11826.2|11886.3|11826.3|11888.7|11828.7|11886.2|11826.2|2
1636134840000|2021-11-05 17:54:00|11886.2|11826.2|11886|11826|11890.6|11830.6|11883.7|11823.7|1
1636134860000|2021-11-05 17:54:20|11888.7|11848.7|11891.2|11851.2|11891.2|11851.2|11888.7|11848.7|1
1636134890000|2021-11-05 17:54:50|11903.5|11843.5|11903.5|11843.5|11903.5|11843.5|11903.5|11843.5|1
1636134900000|2021-11-05 17:55:00|11903.7|11843.7|11903.7|11843.7|11903.7|11843.7|11903.7|11843.7|0
1636134930000|2021-11-05 17:55:30|11906|11846|11906.2|11846.2|11906.2|11846.2|11906|11846|1
1636134940000|2021-11-05 17:55:40|11908.5|11848.5|11908.5|11848.5|11908.5|11848.5|11908.5|11848.5|0
1636134950000|2021-11-05 17:55:50|11910.9|11850.9|11911|11851|11911|11851|11910.9|11850.9|1
1636134960000|2021-11-05 17:56:00|11896|11856|11896|11856|11896|11856|11896|11856|1
1636134970000|2021-11-05 17:56:10|11898.5|11858.5|11893|11869|11898.5|11869|11888|11858.5|2
1636134980000|2021-11-05 17:56:20|11923.5|11863.5|11923.5|11863.5|11923.5|11863.5|11923.5|11863.5|1
1636135000000|2021-11-05 17:56:40|11925.9|11865.9|11926|11866|11926|11866|11925.9|11865.9|2
1636135020000|2021-11-05 17:57:00|11926.2|11866.2|11923.7|11863.7|11926.2|11866.2|11923.7|11863.7|0
1636135030000|2021-11-05 17:57:10|11948.7|11888.7|11948.7|11888.7|11948.7|11896.3|11936.3|11888.7|2
1636135040000|2021-11-05 17:57:20|11936.2|11896.2|11936.2|11896.2|11936.2|11896.2|11936.2|11896.2|0
1636135060000|2021-11-05 17:57:40|11932.1|11872.1|11931.2|11871.2|11932.1|11872.1|11928.7|11868.7|1
1636135070000|2021-11-05 17:57:50|11928.8|11868.8|11928.7|11868.7|11928.8|11868.8|11928.7|11868.7|0
1636135080000|2021-11-05 17:58:00|11931|11871|11933.2|11909.2|11933.2|11909.2|11928.7|11868.7|2
1636135090000|2021-11-05 17:58:10|||||||||1
1636135100000|2021-11-05 17:58:20|11931.2|11871.2|11928.7|11868.7|11931.2|11871.2|11928.7|11868.7|1
1636135130000|2021-11-05 17:58:50|11931.2|11871.2|11932.4|11872.4|11932.4|11908|11931.2|11871.2|1
1636135140000|2021-11-05 17:59:00|11931.2|11871.2|11928.7|11868.7|11931.2|11871.2|11923.7|11863.7|1
1636135150000|2021-11-05 17:59:10|11921.2|11881.2|11933.7|11873.7|11935.9|11881.2|11921.2|11873.7|1
1636135160000|2021-11-05 17:59:20|11936.2|11876.2|11938.2|11914.2|11938.2|11914.2|11933.7|11873.7|4
1636135170000|2021-11-05 17:59:30|11940.5|11916.5|11945.7|11921.7|11945.7|11921.7|11940.5|11916.5|4
1636135180000|2021-11-05 17:59:40|11958.4|11918.4|11958.7|11918.7|11958.7|11918.7|11958.4|11918.4|3
1636135190000|2021-11-05 17:59:50|11959|11919|11981.2|11921.2|11994|11966.7|11959|11913.7|13
1636376400000|2021-11-08 13:00:00|11966|11906|11940.2|11916.2|11966|11916.5|11940.2|11901|7
1636376410000|2021-11-08 13:00:10|11940|11916|11940|11916|11940|11916|11940|11916|0
1636376420000|2021-11-08 13:00:20|11937.5|11913.5|11937.5|11913.5|11937.5|11913.5|11937.2|11913.2|2
1636376430000|2021-11-08 13:00:30|11937.2|11913.2|11930.2|11890.2|11939.7|11915.7|11930.2|11890.2|3
1636376460000|2021-11-08 13:01:00|11924.7|11900.7|11927.2|11903.2|11927.2|11903.2|11924.7|11900.7|0
1636376470000|2021-11-08 13:01:10|11929.7|11905.7|11924.7|11900.7|11929.7|11905.7|11924.7|11900.7|3
1636376500000|2021-11-08 13:01:40|11922.5|11898.5|11925.5|11885.5|11925.5|11898.5|11920.7|11880.7|4
1636376510000|2021-11-08 13:01:50|11919.7|11895.7|11919.7|11895.7|11919.7|11895.7|11919.7|11895.7|0
1636376520000|2021-11-08 13:02:00|11920|11896|11914.7|11890.7|11925.7|11896|11914.7|11885.7|0
1636376540000|2021-11-08 13:02:20|11900.7|11860.7|11900.7|11860.7|11900.7|11860.7|11900.7|11860.7|14
1636376550000|2021-11-08 13:02:30|11890.5|11866.5|11890.5|11866.5|11890.5|11866.5|11890.5|11866.5|0
1636376600000|2021-11-08 13:03:20|||||||||2
1636376630000|2021-11-08 13:03:50|11935.2|11875.2|11920.7|11860.7|11935.2|11875.2|11918.5|11858.5|1
1636376640000|2021-11-08 13:04:00|11915.5|11875.5|11920.7|11860.7|11920.7|11875.5|11913.2|11860.7|0
1636376680000|2021-11-08 13:04:40|11925.2|11865.2|11925.2|11865.2|11925.2|11865.2|11925.2|11865.2|3
1636376700000|2021-11-08 13:05:00|11930.5|11870.5|11920.7|11860.7|11930.5|11870.5|11920.7|11860.7|0
1636376780000|2021-11-08 13:06:20|11908.2|11868.2|11908.2|11868.2|11908.2|11868.2|11908.2|11868.2|1
1636376790000|2021-11-08 13:06:30|11905|11881|11905|11881|11905|11881|11905|11881|0
1636376800000|2021-11-08 13:06:40|||||||||1
1636376810000|2021-11-08 13:06:50|11911|11871|11911|11871|11911|11871|11911|11871|0
1636376820000|2021-11-08 13:07:00|11908|11884|11909.3|11869.3|11909.3|11884|11908|11869.3|1
1636376830000|2021-11-08 13:07:10|11908.3|11868.3|11910.5|11870.5|11910.5|11870.5|11908.3|11868.3|3
1636376900000|2021-11-08 13:08:20|11908|11884|11908|11884|11908|11884|11908|11884|0
1636376910000|2021-11-08 13:08:30|11912.5|11888.5|11910.5|11870.5|11912.5|11888.5|11909.8|11869.8|3
1636376920000|2021-11-08 13:08:40|11933.9|11873.9|11930.5|11870.5|11933.9|11873.9|11926|11866|3
1636376940000|2021-11-08 13:09:00|11932.7|11872.7|11933|11873|11933|11873|11932.7|11872.7|0
1636376950000|2021-11-08 13:09:10|11933.3|11873.3|11933.3|11873.3|11933.3|11873.3|11933.3|11873.3|0
1636376980000|2021-11-08 13:09:40|11935.8|11875.8|11935.8|11875.8|11935.8|11875.8|11931.3|11871.3|1
1636377340000|2021-11-08 13:15:40|||||||||1
1636377490000|2021-11-08 13:18:10|||||||||1
1636377550000|2021-11-08 13:19:10|11933.6|11873.6|11933.6|11873.6|11933.6|11873.6|11933.6|11873.6|0
1636377590000|2021-11-08 13:19:50|11935.8|11875.8|11935.8|11875.8|11935.8|11875.8|11935.8|11875.8|0
1636377620000|2021-11-08 13:20:20|11931.1|11871.1|11931.1|11871.1|11931.1|11871.1|11931.1|11871.1|0
1636377700000|2021-11-08 13:21:40|11907.8|11883.8|11907.8|11883.8|11907.8|11883.8|11905.6|11881.6|0
1636377710000|2021-11-08 13:21:50|11905.6|11881.6|11905.6|11881.6|11905.6|11881.6|11905.6|11881.6|1
1636377960000|2021-11-08 13:26:00|11903.1|11879.1|11903.1|11879.1|11903.1|11879.1|11903.1|11879.1|0
1636378160000|2021-11-08 13:29:20|11905.3|11881.3|11905.3|11881.3|11905.3|11881.3|11905.3|11881.3|0
1636378400000|2021-11-08 13:33:20|||||||||1
1636378430000|2021-11-08 13:33:50|11900.6|11876.6|11900.6|11876.6|11900.6|11876.6|11900.6|11876.6|4
1636378510000|2021-11-08 13:35:10|11892.8|11868.8|11871.1|11831.1|11905.3|11868.8|11871.1|11826.1|8
1636378520000|2021-11-08 13:35:20|11868.1|11828.1|11865.6|11805.6|11870.6|11828.1|11862.8|11805.6|8
1636378530000|2021-11-08 13:35:30|11865.8|11805.8|11828.1|11804.1|11865.8|11807.1|11828.1|11795.8|9
1636378540000|2021-11-08 13:35:40|11825.9|11801.9|11818.1|11794.1|11825.9|11801.9|11818.1|11794.1|2
1636378550000|2021-11-08 13:35:50|11816.8|11792.8|11828.1|11768.1|11828.1|11792.8|11816.8|11765.6|8
1636378560000|2021-11-08 13:36:00|||||||||2
1636378580000|2021-11-08 13:36:20|11823.6|11763.6|11828.1|11768.1|11828.1|11768.1|11823.6|11763.6|3
1636378590000|2021-11-08 13:36:30|11830.6|11770.6|11830.6|11770.6|11830.6|11770.6|11830.6|11770.6|0
1636378610000|2021-11-08 13:36:50|11818.1|11778.1|11821.1|11761.1|11821.1|11778.1|11818.1|11761.1|1
1636378620000|2021-11-08 13:37:00|11818.6|11758.6|11818.6|11758.6|11818.6|11758.6|11818.6|11758.6|0
1636378630000|2021-11-08 13:37:10|11818.3|11758.3|11818.3|11758.3|11818.3|11758.3|11818.3|11758.3|0
1636378650000|2021-11-08 13:37:30|||||||||1
1636378660000|2021-11-08 13:37:40|11816.1|11756.1|11816.1|11756.1|11816.1|11756.1|11816.1|11756.1|2
1636378680000|2021-11-08 13:38:00|11815.8|11755.8|11803.6|11763.6|11815.8|11763.6|11803.6|11755.8|1
1636378690000|2021-11-08 13:38:10|11801.1|11761.1|11801.1|11761.1|11801.1|11761.1|11801.1|11761.1|0
1636378720000|2021-11-08 13:38:40|11790.9|11766.9|11790.3|11766.3|11790.9|11766.9|11790.3|11766.3|1
1636378780000|2021-11-08 13:39:40|11788.1|11764.1|11800.3|11740.3|11800.3|11764.1|11785.6|11740.3|3
1636378800000|2021-11-08 13:40:00|11800.1|11740.1|11800.1|11740.1|11800.1|11740.1|11800.1|11740.1|0
1636378850000|2021-11-08 13:40:50|11775.1|11751.1|11775.1|11751.1|11775.1|11751.1|11775.1|11751.1|0
1636378880000|2021-11-08 13:41:20|11777.6|11753.6|11777.6|11753.6|11777.6|11753.6|11777.6|11753.6|0
1636378960000|2021-11-08 13:42:40|11790.3|11750.3|11790.3|11750.3|11790.3|11750.3|11790.3|11750.3|5
1636378980000|2021-11-08 13:43:00|11780.1|11756.1|11780.1|11756.1|11780.1|11756.1|11780.1|11756.1|0
1636379000000|2021-11-08 13:43:20|11777.9|11753.9|11777.9|11753.9|11777.9|11753.9|11777.9|11753.9|0
1636379030000|2021-11-08 13:43:50|11775.4|11751.4|11775.4|11751.4|11775.4|11751.4|11775.4|11751.4|1
1636379040000|2021-11-08 13:44:00|||||||||1
1636379090000|2021-11-08 13:44:50|11773.1|11749.1|11775.9|11735.9|11775.9|11749.1|11771.1|11731.1|3
1636379180000|2021-11-08 13:46:20|11773.6|11733.6|11773.4|11733.4|11773.6|11733.6|11773.4|11733.4|0
1636379190000|2021-11-08 13:46:30|11805.7|11745.7|11803.9|11743.9|11808.6|11748.6|11798.9|11738.9|8
1636379200000|2021-11-08 13:46:40|11808.6|11748.6|11801.7|11741.7|11808.6|11748.6|11793.6|11733.6|0
1636379210000|2021-11-08 13:46:50|11798.6|11738.6|11801.1|11741.1|11806.1|11746.1|11793.6|11733.6|3
1636379220000|2021-11-08 13:47:00|11803.6|11743.6|11800.9|11740.9|11803.6|11743.6|11796.1|11736.1|0
1636379230000|2021-11-08 13:47:10|11798.9|11738.9|11798.6|11738.6|11801.1|11741.1|11795.9|11735.9|0
1636379240000|2021-11-08 13:47:20|11796.4|11736.4|11796.4|11736.4|11798.6|11738.6|11793.9|11733.9|0
1636379250000|2021-11-08 13:47:30|11798.4|11738.4|11798.4|11738.4|11798.6|11738.6|11793.6|11733.6|0
1636379260000|2021-11-08 13:47:40|11795.9|11735.9|11798.6|11738.6|11798.6|11738.6|11795.9|11735.9|0
1636379270000|2021-11-08 13:47:50|11796.1|11736.1|11800.6|11740.6|11800.6|11740.6|11796.1|11736.1|0
1636379280000|2021-11-08 13:48:00|11800.9|11740.9|11800.9|11740.9|11800.9|11740.9|11800.9|11740.9|0
1636379320000|2021-11-08 13:48:40|11798.6|11738.6|11800.6|11740.6|11800.6|11743.4|11783.4|11735.9|0
1636379330000|2021-11-08 13:48:50|11798.6|11738.6|11798.1|11738.1|11798.6|11738.6|11795.9|11735.9|0
1636379340000|2021-11-08 13:49:00|11798.4|11738.4|11795.3|11735.3|11798.4|11738.4|11791.1|11731.1|0
1636379350000|2021-11-08 13:49:10|11796.1|11736.1|11796.1|11736.1|11796.1|11736.1|11796.1|11736.1|0
1636379440000|2021-11-08 13:50:40|11793.9|11733.9|11793.6|11733.6|11793.9|11733.9|11793.6|11733.6|0
1636379490000|2021-11-08 13:51:30|11791.4|11731.4|11792.9|11732.9|11793.6|11733.6|11786.1|11726.1|0
1636379500000|2021-11-08 13:51:40|11791.1|11731.1|11776.1|11736.1|11793.6|11736.4|11776.1|11726.1|0
1636379510000|2021-11-08 13:51:50|11773.7|11733.7|11771.4|11731.4|11773.7|11733.7|11771.4|11731.4|0
1636379520000|2021-11-08 13:52:00|11792.3|11732.3|11788.9|11728.9|11793.7|11733.7|11788.7|11728.7|0
1636379530000|2021-11-08 13:52:10|11796.2|11736.2|11791.4|11731.4|11796.2|11736.2|11788.7|11728.7|0
1636379540000|2021-11-08 13:52:20|11791.2|11731.2|11795.4|11735.4|11795.4|11735.4|11788.7|11728.7|0
1636379550000|2021-11-08 13:52:30|11796.2|11736.2|11796.2|11736.2|11796.2|11736.2|11796.2|11736.2|0
1636379570000|2021-11-08 13:52:50|11801.2|11741.2|11801.2|11741.2|11805.4|11745.4|11798.7|11738.7|3
1636379580000|2021-11-08 13:53:00|11800.9|11740.9|11800.9|11740.9|11806.2|11746.2|11795.9|11735.9|0
1636379590000|2021-11-08 13:53:10|11803.7|11743.7|11805.9|11745.9|11806.2|11746.2|11798.7|11738.7|0
1636379600000|2021-11-08 13:53:20|11803.7|11743.7|11808.7|11748.7|11808.7|11748.7|11803.4|11743.4|0
1636379610000|2021-11-08 13:53:30|11806.4|11746.4|11808.1|11748.1|11808.7|11748.7|11801.4|11741.4|0
1636379620000|2021-11-08 13:53:40|11808.4|11748.4|11808.4|11748.4|11808.4|11748.4|11808.4|11748.4|0
1636379630000|2021-11-08 13:53:50|11809.6|11769.6|11807.9|11783.9|11809.6|11783.9|11807.4|11769.6|0
1636379650000|2021-11-08 13:54:10|11805.4|11781.4|11810.9|11770.9|11811.2|11781.4|11798.2|11768.4|1
1636379660000|2021-11-08 13:54:20|11800.7|11776.7|11806.2|11746.2|11810.9|11783.6|11800.7|11743.4|1
1636379670000|2021-11-08 13:54:30|11808.4|11748.4|11808.1|11748.1|11808.4|11748.4|11805.9|11745.9|0
1636379680000|2021-11-08 13:54:40|11805.9|11745.9|11808.1|11748.1|11808.4|11748.4|11801.2|11741.2|0
1636379690000|2021-11-08 13:54:50|11805.9|11745.9|11800.9|11740.9|11808.4|11748.7|11788.7|11736.2|0
1636379700000|2021-11-08 13:55:00|11801.2|11741.2|11800.9|11740.9|11801.2|11741.2|11796.2|11736.2|0
1636379710000|2021-11-08 13:55:10|11798.9|11738.9|11800.9|11740.9|11801.2|11741.2|11796.2|11736.2|0
1636379720000|2021-11-08 13:55:20|11798.7|11738.7|11800.9|11740.9|11801.2|11741.2|11796.2|11736.2|0
1636379730000|2021-11-08 13:55:30|11801.2|11741.2|11800.9|11740.9|11801.2|11741.2|11796.2|11736.2|0
1636379740000|2021-11-08 13:55:40|11798.7|11738.7|11800.9|11740.9|11801.2|11741.2|11796.2|11736.2|0
1636379750000|2021-11-08 13:55:50|11798.7|11738.7|11801.2|11741.2|11801.2|11741.2|11796.4|11736.4|0
1636379760000|2021-11-08 13:56:00|11798.7|11738.7|11798.9|11738.9|11801.2|11741.2|11796.2|11736.2|0
1636379770000|2021-11-08 13:56:10|11801.2|11741.2|11803.4|11743.4|11803.4|11743.4|11795.9|11735.9|0
1636379780000|2021-11-08 13:56:20|11800.9|11740.9|11805.6|11745.6|11805.6|11745.6|11800.9|11740.9|0
1636379790000|2021-11-08 13:56:30|11806.2|11746.2|11806.2|11746.2|11806.2|11746.2|11806.2|11746.2|0
1636379950000|2021-11-08 13:59:10|11803.9|11743.9|11803.9|11743.9|11806.2|11746.2|11801.4|11741.4|0
1636379960000|2021-11-08 13:59:20|11801.2|11741.2|11803.9|11743.9|11806.2|11746.2|11801.2|11741.2|0
1636379970000|2021-11-08 13:59:30|11803.7|11743.7|11803.4|11743.4|11806.2|11746.2|11801.2|11741.2|0
1636379980000|2021-11-08 13:59:40|11805.9|11745.9|11805.6|11745.6|11806.2|11746.2|11801.4|11741.4|0
1636379990000|2021-11-08 13:59:50|11803.9|11743.9|11805.9|11745.9|11805.9|11745.9|11803.4|11743.4|0
1636380000000|2021-11-08 14:00:00|11801.4|11741.4|11796.2|11736.2|11806.2|11746.2|11793.7|11733.7|0
1636380010000|2021-11-08 14:00:10|11793.7|11733.7|11791.2|11731.2|11793.7|11743.7|11778.7|11731.2|0
1636380050000|2021-11-08 14:00:50|11765.7|11741.7|11765.7|11741.7|11765.7|11741.7|11763.2|11739.2|0
1636380070000|2021-11-08 14:01:10|11765.4|11741.4|11765.4|11741.4|11765.4|11741.4|11765.4|11741.4|0
1636380120000|2021-11-08 14:02:00|11767.9|11743.9|11808.4|11748.4|11808.4|11748.4|11767.9|11740.9|7
1636380130000|2021-11-08 14:02:10|11810.9|11750.9|11810.9|11750.9|11810.9|11750.9|11810.9|11750.9|0
1636380220000|2021-11-08 14:03:40|11815.4|11755.4|11815.9|11755.9|11815.9|11755.9|11815.4|11755.4|0
1636380260000|2021-11-08 14:04:20|11803.4|11763.4|11815.7|11755.7|11815.9|11763.7|11803.4|11755.7|0
1636380270000|2021-11-08 14:04:30|11815.9|11755.9|11815.9|11755.9|11815.9|11755.9|11815.9|11755.9|0
1636380280000|2021-11-08 14:04:40|11808.4|11768.4|11800.9|11760.9|11815.9|11768.4|11800.9|11755.7|0
1636380380000|2021-11-08 14:06:20|11790.4|11766.4|11801.2|11761.2|11801.2|11771.4|11788.2|11760.4|1
1636380390000|2021-11-08 14:06:30|11800.9|11760.9|11800.9|11760.9|11800.9|11760.9|11800.9|11760.9|0
1636380510000|2021-11-08 14:08:30|||||||||1
1636380540000|2021-11-08 14:09:00|11795.2|11771.2|11795.2|11771.2|11795.2|11771.2|11795.2|11771.2|0
1636380550000|2021-11-08 14:09:10|11795.4|11771.4|11795.4|11771.4|11795.4|11771.4|11795.4|11771.4|0
1636380770000|2021-11-08 14:12:50|11801.2|11761.2|11801.2|11761.2|11801.2|11761.2|11801.2|11761.2|0
1636380780000|2021-11-08 14:13:00|11800.9|11760.9|11800.9|11760.9|11800.9|11771.4|11795.4|11760.9|0
1636380820000|2021-11-08 14:13:40|11801|11761|11801|11761|11801|11761|11801|11761|0
1636381030000|2021-11-08 14:17:10|11790.5|11766.5|11801|11761|11801|11766.5|11788.2|11761|1
1636381090000|2021-11-08 14:18:10|11790.5|11766.5|11801|11761|11801|11766.5|11788.2|11761|1
1636381100000|2021-11-08 14:18:20|11790.5|11766.5|11790.5|11766.5|11790.5|11766.5|11790.5|11766.5|0
1636381140000|2021-11-08 14:19:00|11788.5|11764.5|11790.7|11766.7|11790.7|11766.7|11788.2|11764.2|0
1636381150000|2021-11-08 14:19:10|11788.5|11764.5|11790.2|11766.2|11790.2|11766.2|11786|11762|1
1636381170000|2021-11-08 14:19:30|11790.7|11766.7|11790.7|11766.7|11790.7|11766.7|11790.7|11766.7|0
1636381210000|2021-11-08 14:20:10|11783.2|11759.2|11796.2|11756.2|11796.2|11766.2|11781|11756|1
1636381220000|2021-11-08 14:20:20|11796|11756|11788.2|11764.2|11796.2|11764.2|11786|11754|0
1636381240000|2021-11-08 14:20:40|11783.8|11759.8|11785.7|11761.7|11785.7|11761.7|11780.7|11756.7|0
1636381270000|2021-11-08 14:21:10|11783.2|11759.2|11788.2|11764.2|11788.2|11764.2|11781|11757|1
1636381330000|2021-11-08 14:22:10|11786|11762|11783|11759|11786|11762|11780.7|11756.7|1
1636381340000|2021-11-08 14:22:20|11781|11757|11780.7|11756.7|11783.2|11759.2|11778.2|11754.2|1
1636381390000|2021-11-08 14:23:10|11771.5|11731.5|11761.5|11737.5|11771.5|11737.5|11761.5|11731.5|7
1636381410000|2021-11-08 14:23:30|11760.7|11736.7|11760.7|11736.7|11760.7|11736.7|11760.7|11736.7|0
1636381440000|2021-11-08 14:24:00|11762.6|11738.6|11794|11734|11794|11738.6|11762.6|11734|8
1636381470000|2021-11-08 14:24:30|11796.2|11736.2|11796.2|11736.2|11796.2|11736.2|11796.2|11736.2|0
1636381480000|2021-11-08 14:24:40|11788.5|11748.5|11798.2|11758.2|11798.2|11758.2|11788.5|11748.5|2
1636381490000|2021-11-08 14:24:50|11801.2|11761.2|11801.2|11761.2|11801.2|11761.2|11801.2|11761.2|0
1636381510000|2021-11-08 14:25:10|11801.3|11761.3|11801.3|11761.3|11801.3|11761.3|11801.3|11761.3|0
1636381540000|2021-11-08 14:25:40|11796|11772|11795.8|11771.8|11796|11772|11795.8|11771.8|0
1636381680000|2021-11-08 14:28:00|11798.3|11774.3|11798.3|11774.3|11798.3|11774.3|11798.3|11774.3|0
1636381690000|2021-11-08 14:28:10|11800.5|11776.5|11800.5|11776.5|11800.5|11776.5|11800.5|11776.5|0
1636381710000|2021-11-08 14:28:30|11800.8|11776.8|11800.8|11776.8|11800.8|11776.8|11800.8|11776.8|0
1636381820000|2021-11-08 14:30:20|11805.5|11781.5|11805.5|11781.5|11805.5|11781.5|11805.5|11781.5|2
1636381830000|2021-11-08 14:30:30|11806|11782|11806|11782|11806|11782|11806|11782|0
1636381870000|2021-11-08 14:31:10|11820.7|11780.7|11821.3|11781.3|11821.3|11781.3|11820.7|11780.7|1
1636381890000|2021-11-08 14:31:30|11815.5|11791.5|11825.8|11801.8|11831.3|11801.8|11815.5|11791.3|2
1636381930000|2021-11-08 14:32:10|11846.8|11786.8|11846.8|11786.8|11846.8|11786.8|11846.8|11786.8|1
1636381940000|2021-11-08 14:32:20|11851.5|11791.5|11853.8|11793.8|11853.8|11793.8|11851.5|11791.5|0
1636381950000|2021-11-08 14:32:30|11856|11796|11856.3|11796.3|11856.3|11796.3|11856|11796|0
1636381960000|2021-11-08 14:32:40|11848.5|11808.5|11851.5|11811.5|11851.5|11811.5|11848.5|11808.5|0
1636381970000|2021-11-08 14:32:50|11845.8|11821.8|11845.8|11821.8|11845.8|11821.8|11845.8|11821.8|0
1636382000000|2021-11-08 14:33:20|11856.3|11816.3|11856.3|11816.3|11856.3|11816.3|11856.3|11816.3|0
1636382040000|2021-11-08 14:34:00|11858.5|11818.5|11858.8|11818.8|11858.8|11818.8|11858.5|11818.5|0
1636382050000|2021-11-08 14:34:10|11856.5|11816.5|11845.8|11821.8|11856.5|11821.8|11845.8|11816.3|0
1636382070000|2021-11-08 14:34:30|11843.5|11819.5|11843.3|11819.3|11843.5|11819.5|11843.3|11819.3|0
1636382180000|2021-11-08 14:36:20|11845.5|11821.5|11850.3|11826.3|11850.3|11826.3|11845.5|11821.5|2
1636382190000|2021-11-08 14:36:30|11850.8|11826.8|11860.8|11836.8|11860.8|11836.8|11850.8|11826.8|1
1636382200000|2021-11-08 14:36:40|11863|11839|11858.3|11834.3|11863.3|11839.3|11854.4|11822.4|1
1636382210000|2021-11-08 14:36:50|11858.8|11798.8|11858.8|11798.8|11858.8|11798.8|11858.8|11798.8|2
1636382220000|2021-11-08 14:37:00|11858.5|11798.5|11858.5|11798.5|11860.8|11800.8|11858.5|11798.5|1
1636382240000|2021-11-08 14:37:20|11860.8|11800.8|11860.8|11800.8|11860.8|11800.8|11860.8|11800.8|2
1636382250000|2021-11-08 14:37:30|11841.8|11801.8|11841.8|11801.8|11841.8|11801.8|11841.8|11801.8|0
1636382260000|2021-11-08 14:37:40|11840.8|11800.8|11840.8|11800.8|11840.8|11800.8|11840.8|11800.8|0
1636382270000|2021-11-08 14:37:50|11842.6|11802.6|11866|11806|11866|11806|11842.6|11802.6|1
1636382280000|2021-11-08 14:38:00|11866.3|11806.3|11866.3|11806.3|11868.8|11808.8|11866.3|11806.3|2
1636382290000|2021-11-08 14:38:10|11864.1|11804.1|11863.8|11803.8|11864.1|11804.1|11863.8|11803.8|0
1636382320000|2021-11-08 14:38:40|11864.1|11804.1|11864.1|11804.1|11864.1|11804.1|11864.1|11804.1|0
1636382430000|2021-11-08 14:40:30|11861.8|11801.8|11861.8|11801.8|11861.8|11801.8|11861.8|11801.8|0
1636382450000|2021-11-08 14:40:50|11859.6|11799.6|11844.1|11804.1|11859.6|11804.1|11844.1|11791.8|0
1636382460000|2021-11-08 14:41:00|11851.8|11791.8|11851.8|11791.8|11851.8|11791.8|11851.8|11791.8|0
1636382500000|2021-11-08 14:41:40|11844.1|11804.1|11844.1|11804.1|11844.1|11804.1|11844.1|11804.1|0
1636382550000|2021-11-08 14:42:30|11851.8|11791.8|11851.8|11791.8|11851.8|11791.8|11851.8|11791.8|0
1636382610000|2021-11-08 14:43:30|11839.6|11799.6|11836.8|11796.8|11839.6|11799.6|11836.8|11796.8|0
1636382620000|2021-11-08 14:43:40|11831.1|11807.1|11830.8|11806.8|11831.1|11807.1|11830.8|11806.8|0
1636382740000|2021-11-08 14:45:40|11833.3|11809.3|11833.3|11809.3|11833.3|11809.3|11833.3|11809.3|0
1636382750000|2021-11-08 14:45:50|11830.8|11806.8|11863.5|11803.5|11868.5|11808.5|11830.8|11801.3|2
1636382760000|2021-11-08 14:46:00|11868.5|11808.5|11861.8|11801.8|11868.5|11808.5|11861.8|11801.8|0
1636382770000|2021-11-08 14:46:10|11861.3|11801.3|11861.3|11801.3|11861.3|11801.3|11861.3|11801.3|0
1636382780000|2021-11-08 14:46:20|11863.5|11803.5|11863.5|11803.5|11863.5|11803.5|11863.5|11803.5|0
1636382790000|2021-11-08 14:46:30|11866|11806|11868.3|11808.3|11868.3|11808.3|11866|11806|1
1636382800000|2021-11-08 14:46:40|11859.2|11835.2|11859.2|11835.2|11859.2|11835.2|11859.2|11835.2|0
1636382820000|2021-11-08 14:47:00|11860.8|11836.8|11860.8|11836.8|11860.8|11836.8|11860.8|11836.8|0
1636382830000|2021-11-08 14:47:10|11873.3|11833.3|11880.8|11820.8|11881.1|11833.3|11873.3|11820.8|1
1636382870000|2021-11-08 14:47:50|11873.3|11813.3|11875.5|11815.5|11875.5|11815.5|11873.3|11813.3|0
1636382880000|2021-11-08 14:48:00|11875.8|11815.8|11875.8|11815.8|11875.8|11815.8|11875.8|11815.8|0
1636382890000|2021-11-08 14:48:10|11880.3|11820.3|11883.3|11823.3|11883.3|11823.3|11880.3|11820.3|1
1636382910000|2021-11-08 14:48:30|11882.2|11842.2|11885.3|11861.3|11885.3|11861.3|11882|11842.2|0
1636382920000|2021-11-08 14:48:40|11883.7|11859.7|11883.8|11823.8|11890.8|11859.7|11883.7|11823.8|3
1636382940000|2021-11-08 14:49:00|11878.3|11818.3|11882.8|11822.8|11882.8|11822.8|11878.3|11818.3|0
1636382950000|2021-11-08 14:49:10|11883.3|11823.3|11883.3|11823.3|11883.3|11823.3|11883.3|11823.3|0
1636383000000|2021-11-08 14:50:00|||||||||1
1636383090000|2021-11-08 14:51:30|11881.1|11821.1|11883.3|11823.3|11890.8|11830.8|11880.8|11820.8|0
1636383340000|2021-11-08 14:55:40|11885.8|11825.8|11888.3|11828.3|11888.3|11828.3|11885.8|11825.8|0
1636383360000|2021-11-08 14:56:00|11888.6|11828.6|11888.6|11828.6|11888.6|11828.6|11888.6|11828.6|0
1636383400000|2021-11-08 14:56:40|11890.8|11830.8|11890.8|11830.8|11890.8|11830.8|11890.8|11830.8|0
1636383440000|2021-11-08 14:57:20|11886.3|11826.3|11891.1|11831.1|11891.1|11831.1|11886.1|11826.1|0
1636383450000|2021-11-08 14:57:30|11888.3|11828.3|11888.6|11828.6|11890.8|11830.8|11886.1|11826.1|0
1636383460000|2021-11-08 14:57:40|11891.1|11831.1|11891.1|11831.1|11891.1|11831.1|11891.1|11831.1|1
1636383470000|2021-11-08 14:57:50|11885.8|11845.8|11885.8|11845.8|11885.8|11845.8|11885.8|11845.8|0
1636383500000|2021-11-08 14:58:20|11891.1|11831.1|11888.9|11828.9|11891.1|11831.1|11888.9|11828.9|0
1636383510000|2021-11-08 14:58:30|11891.1|11831.1|11891.1|11831.1|11891.1|11831.1|11891.1|11831.1|0
1636383550000|2021-11-08 14:59:10|11880.3|11856.3|11880.3|11856.3|11880.3|11856.3|11880.3|11856.3|0
1636383560000|2021-11-08 14:59:20|11905.8|11845.8|11905.8|11845.8|11905.8|11845.8|11905.8|11845.8|1
1636383640000|2021-11-08 15:00:40|11893.3|11853.3|11888.6|11828.6|11893.6|11853.3|11888.6|11828.6|0
1636383710000|2021-11-08 15:01:50|11871.1|11831.1|11871.1|11831.1|11871.1|11831.1|11871.1|11831.1|0
1636383780000|2021-11-08 15:03:00|11865.3|11841.3|11865.3|11841.3|11865.3|11841.3|11865.3|11841.3|0
1636383820000|2021-11-08 15:03:40|11871.1|11831.1|11867.6|11843.6|11871.1|11843.6|11867.6|11831.1|0
1636383830000|2021-11-08 15:03:50|11870.3|11846.3|11900.8|11840.8|11900.8|11846.3|11870.3|11840.8|1
1636383870000|2021-11-08 15:04:30|11905.3|11845.3|11905.8|11845.8|11905.8|11845.8|11903.3|11843.3|0
1636383880000|2021-11-08 15:04:40|11903.6|11843.6|11905.8|11845.8|11905.8|11845.8|11903.3|11843.3|0
1636383950000|2021-11-08 15:05:50|11880.3|11856.3|11880.3|11856.3|11880.3|11856.3|11880.3|11856.3|0
1636384080000|2021-11-08 15:08:00|11880.9|11856.9|11880.9|11856.9|11880.9|11856.9|11880.9|11856.9|0
1636384310000|2021-11-08 15:11:50|11886.1|11840.9|11858.4|11834.4|11886.1|11840.9|11858.4|11826.1|9
1636384320000|2021-11-08 15:12:00|11858.1|11834.1|11858.1|11834.1|11858.1|11834.1|11858.1|11834.1|0
1636384330000|2021-11-08 15:12:10|11855.9|11831.9|11855.9|11831.9|11855.9|11831.9|11855.9|11831.9|0
1636384340000|2021-11-08 15:12:20|11857.9|11833.9|11855.9|11831.9|11857.9|11833.9|11855.9|11831.9|0
1636384350000|2021-11-08 15:12:30|11855.6|11831.6|11855.6|11831.6|11855.6|11831.6|11855.6|11831.6|0
1636384550000|2021-11-08 15:15:50|11853.4|11829.4|11853.4|11829.4|11853.4|11829.4|11853.4|11829.4|1
1636384580000|2021-11-08 15:16:20|11856.4|11796.4|11844.2|11804.2|11856.4|11804.2|11844.2|11796.4|3
1636384590000|2021-11-08 15:16:30|11843.9|11803.9|11843.9|11803.9|11843.9|11803.9|11843.9|11803.9|0
1636384640000|2021-11-08 15:17:20|11846.1|11806.1|11846.1|11806.1|11846.1|11806.1|11846.1|11806.1|2
1636384670000|2021-11-08 15:17:50|||||||||1
1636384830000|2021-11-08 15:20:30|11846.2|11806.2|11846.2|11806.2|11846.2|11806.2|11846.2|11806.2|0
1636384850000|2021-11-08 15:20:50|||||||||1
1636384930000|2021-11-08 15:22:10|11848.7|11808.7|11848.7|11808.7|11848.7|11808.7|11848.7|11808.7|1
1636384940000|2021-11-08 15:22:20|11874.3|11814.3|11865.6|11825.6|11874.3|11825.6|11865.6|11808.7|3
1636384950000|2021-11-08 15:22:30|11866.2|11826.2|11866.2|11826.2|11866.2|11826.2|11866.2|11826.2|0
1636384960000|2021-11-08 15:22:40|11865.9|11825.9|11865.9|11825.9|11865.9|11825.9|11865.9|11825.9|0
1636385000000|2021-11-08 15:23:20|11870.9|11810.9|11863.7|11803.7|11870.9|11810.9|11861.2|11801.2|2
1636385070000|2021-11-08 15:24:30|11868|11844|11868|11844|11868|11844|11868|11844|2
1636385080000|2021-11-08 15:24:40|11870.4|11846.4|11900.9|11840.9|11901.2|11846.4|11870.4|11840.9|1
1636385090000|2021-11-08 15:24:50|11893.4|11869.4|11893.4|11869.4|11893.4|11869.4|11893.4|11869.4|0
1636385150000|2021-11-08 15:25:50|11891.6|11867.6|11886.2|11846.2|11891.6|11867.6|11886.2|11846.2|2
1636385160000|2021-11-08 15:26:00|11885.9|11845.9|11885.9|11845.9|11885.9|11845.9|11885.9|11845.9|0
1636385170000|2021-11-08 15:26:10|11885.6|11845.6|11885.6|11845.6|11885.6|11845.6|11885.6|11845.6|0
1636385280000|2021-11-08 15:28:00|11880.4|11856.4|11880.4|11856.4|11880.4|11856.4|11880.4|11856.4|0
1636385650000|2021-11-08 15:34:10|11887.1|11863.1|11889.9|11865.9|11889.9|11865.9|11887.1|11863.1|1
1636385660000|2021-11-08 15:34:20|11895.4|11871.4|11900.9|11860.9|11900.9|11871.4|11895.4|11860.9|1
1636385710000|2021-11-08 15:35:10|11895.2|11871.2|11895.4|11871.4|11895.4|11871.4|11895.2|11871.2|0
1636385860000|2021-11-08 15:37:40|11892.9|11868.9|11895.4|11871.4|11895.4|11871.4|11892.9|11868.9|0
1636385980000|2021-11-08 15:39:40|11897.7|11873.7|11897.9|11873.9|11902.9|11878.9|11892.9|11868.9|2
1636385990000|2021-11-08 15:39:50|11900.4|11876.4|11900.4|11876.4|11900.4|11876.4|11900.4|11876.4|0
1636386010000|2021-11-08 15:40:10|11896|11872|11891.2|11851.2|11896|11872|11881|11850.9|2
1636386020000|2021-11-08 15:40:20|11893.4|11853.4|11891.2|11851.2|11893.7|11857|11880.7|11850.9|0
1636386030000|2021-11-08 15:40:30|11893.4|11853.4|11885.4|11861.4|11893.7|11861.4|11885.4|11851.2|0
1636386060000|2021-11-08 15:41:00|11880.4|11856.4|11886.5|11846.5|11886.5|11856.7|11880.4|11846.5|2
1636386070000|2021-11-08 15:41:10|11885.9|11845.9|11880.4|11856.4|11885.9|11856.4|11880.2|11845.9|0
1636386090000|2021-11-08 15:41:30|11880.2|11856.2|11880.2|11856.2|11880.2|11856.2|11880.2|11856.2|1
1636386100000|2021-11-08 15:41:40|11877.9|11853.9|11877.9|11853.9|11877.9|11853.9|11875.4|11851.4|0
1636386170000|2021-11-08 15:42:50|11875.7|11851.7|11875.7|11851.7|11878.2|11854.2|11875.7|11851.7|0
1636386180000|2021-11-08 15:43:00|11878.2|11854.2|11878.2|11854.2|11878.2|11854.2|11875.7|11851.7|0
1636386290000|2021-11-08 15:44:50|11880.7|11856.7|11880.7|11856.7|11880.7|11856.7|11880.7|11856.7|0
1636386370000|2021-11-08 15:46:10|11887.7|11863.7|11901.2|11861.2|11901.2|11863.7|11887.7|11861.2|3
1636386390000|2021-11-08 15:46:30|11895.5|11871.5|11895.5|11871.5|11895.5|11871.5|11895.5|11871.5|0
1636386400000|2021-11-08 15:46:40|11895.7|11871.7|11895.7|11871.7|11895.7|11871.7|11895.7|11871.7|0
1636386420000|2021-11-08 15:47:00|11893.2|11869.2|11893.2|11869.2|11893.2|11869.2|11893.2|11869.2|0
1636386450000|2021-11-08 15:47:30|11898.2|11874.2|11898.2|11874.2|11898.2|11874.2|11898.2|11874.2|0
1636386490000|2021-11-08 15:48:10|11900.5|11876.5|11900.7|11876.7|11900.7|11876.7|11900.5|11876.5|0
1636386530000|2021-11-08 15:48:50|11898.5|11874.5|11891|11851|11898.5|11874.5|11891|11851|2
1636386540000|2021-11-08 15:49:00|11891.2|11851.2|11893.5|11853.5|11893.5|11854.2|11878.2|11848.5|3
1636386550000|2021-11-08 15:49:10|11893.7|11853.7|11893.7|11853.7|11893.7|11853.7|11893.7|11853.7|0
1636386620000|2021-11-08 15:50:20|11891|11851|11891|11851|11891|11851|11891|11851|0
1636386630000|2021-11-08 15:50:30|11881|11857|11881|11857|11881|11857|11881|11857|0
1636386640000|2021-11-08 15:50:40|11880.7|11856.7|11880.7|11856.7|11880.7|11856.7|11880.7|11856.7|0
1636386710000|2021-11-08 15:51:50|11889.7|11865.7|11886|11846|11889.7|11865.7|11886|11846|2
1636386720000|2021-11-08 15:52:00|11891|11851|11880.7|11856.7|11891|11856.7|11880.7|11851|0
1636386730000|2021-11-08 15:52:10|11880.5|11856.5|11880.5|11856.5|11880.5|11856.5|11880.5|11856.5|0
1636386760000|2021-11-08 15:52:40|11880.7|11856.7|11880.7|11856.7|11880.7|11856.7|11880.7|11856.7|0
1636386840000|2021-11-08 15:54:00|11880.8|11856.8|11880.8|11856.8|11880.8|11856.8|11880.8|11856.8|0
1636386900000|2021-11-08 15:55:00|11880.5|11856.5|11880.5|11856.5|11880.5|11856.5|11880.5|11856.5|0
1636386950000|2021-11-08 15:55:50|11878|11854|11880.8|11856.8|11880.8|11856.8|11878|11854|0
1636386980000|2021-11-08 15:56:20|11878.5|11854.5|11878.3|11854.3|11878.5|11854.5|11878.3|11854.3|0
1636386990000|2021-11-08 15:56:30|11878|11854|11878|11854|11878|11854|11878|11854|0
1636387060000|2021-11-08 15:57:40|11878.3|11854.3|11878.3|11854.3|11878.3|11854.3|11878.3|11854.3|0
1636387260000|2021-11-08 16:01:00|11875.5|11851.5|11875.8|11851.8|11878|11854|11875.5|11851.5|2
1636387270000|2021-11-08 16:01:10|11875.5|11851.5|11875.5|11851.5|11875.5|11851.5|11875.5|11851.5|0
1636387300000|2021-11-08 16:01:40|11873.3|11849.3|11885.5|11861.5|11898.5|11861.5|11873.3|11849.3|5
1636387410000|2021-11-08 16:03:30|11890.5|11866.5|11890.5|11866.5|11890.5|11866.5|11890.5|11866.5|0
1636387420000|2021-11-08 16:03:40|11893|11869|11889|11849|11901.5|11874|11889|11841.5|1
1636387450000|2021-11-08 16:04:10|11889.1|11849.1|11889.1|11849.1|11889.1|11849.1|11889.1|11849.1|0
1636387460000|2021-11-08 16:04:20|11885.5|11861.5|11888|11864|11888|11864|11885.5|11861.5|0
1636387570000|2021-11-08 16:06:10|11890.2|11866.2|11893|11869|11893|11869|11890.2|11866.2|1
1636387720000|2021-11-08 16:08:40|11893.3|11869.3|11893.3|11869.3|11893.3|11869.3|11893.3|11869.3|0
1636388370000|2021-11-08 16:19:30|11898.1|11874.1|11895.6|11871.6|11898.1|11874.1|11895.6|11871.6|2
1636388530000|2021-11-08 16:22:10|11904.5|11880.5|11908.3|11884.3|11908.3|11884.3|11904.5|11880.5|4
1636388550000|2021-11-08 16:22:30|11908.1|11884.1|11908.1|11884.1|11908.1|11884.1|11908.1|11884.1|0
1636388610000|2021-11-08 16:23:30|11908.3|11884.3|11925.3|11901.3|11925.6|11901.6|11908.3|11883.8|2
1636388620000|2021-11-08 16:23:40|11940.3|11900.3|11941.1|11901.1|11941.1|11901.1|11940.3|11900.3|2
1636388750000|2021-11-08 16:25:50|11941.6|11881.6|11938.3|11898.3|11941.6|11898.3|11938.3|11881.6|3
1636388760000|2021-11-08 16:26:00|11938.8|11898.8|11938.8|11898.8|11938.8|11898.8|11938.8|11898.8|0
1636388770000|2021-11-08 16:26:10|11960|11900|11948.6|11908.6|11961.1|11908.6|11948.6|11896.1|1
1636388840000|2021-11-08 16:27:20|11960.8|11900.8|11965.8|11905.8|11965.8|11913.6|11953.6|11900.8|0
1636388850000|2021-11-08 16:27:30|11966.1|11906.1|11966.1|11906.1|11966.1|11906.1|11966.1|11906.1|0
1636388880000|2021-11-08 16:28:00|11970.5|11910.5|11963.6|11923.6|11970.5|11923.6|11963.6|11910.5|1
1636388890000|2021-11-08 16:28:10|11963.9|11923.9|11963.9|11923.9|11963.9|11923.9|11963.9|11923.9|0
1636389090000|2021-11-08 16:31:30|||||||||1
1636389380000|2021-11-08 16:36:20|11951.4|11927.4|11950.9|11926.9|11951.4|11927.4|11950.9|11926.9|0
1636389420000|2021-11-08 16:37:00|11963.3|11923.3|11963.3|11923.3|11963.3|11923.3|11963.3|11923.3|1
1636389430000|2021-11-08 16:37:10|11963.9|11923.9|11963.9|11923.9|11963.9|11923.9|11963.9|11923.9|0
1636389450000|2021-11-08 16:37:30|11963.6|11923.6|11963.6|11923.6|11963.6|11923.6|11963.6|11923.6|0
1636389490000|2021-11-08 16:38:10|11968.9|11908.9|11971.1|11911.1|11971.1|11911.1|11968.9|11908.9|1
1636389690000|2021-11-08 16:41:30|11963.4|11923.4|11963.4|11923.4|11963.4|11923.4|11963.4|11923.4|0
1636389730000|2021-11-08 16:42:10|11963.6|11923.6|11963.6|11923.6|11963.6|11923.6|11963.6|11923.6|0
1636389850000|2021-11-08 16:44:10|11966.1|11926.1|11966.1|11926.1|11966.1|11926.1|11966.1|11926.1|1
1636389860000|2021-11-08 16:44:20|11964.8|11940.8|11970.6|11946.6|11970.6|11946.6|11964.8|11940.8|2
1636389880000|2021-11-08 16:44:40|11980.9|11940.9|11970.6|11946.6|11980.9|11946.6|11970.6|11940.9|1
1636389890000|2021-11-08 16:44:50|11977.3|11953.3|11978.4|11954.4|11978.4|11954.4|11977.3|11953.3|4
1636389900000|2021-11-08 16:45:00|11980.6|11956.6|11980.6|11956.6|11980.6|11956.6|11980.6|11956.6|1
1636389910000|2021-11-08 16:45:10|11982.9|11958.9|11982.9|11958.9|11982.9|11958.9|11982.9|11958.9|1
1636389920000|2021-11-08 16:45:20|12026.4|11966.4|12141.1|12081.1|12141.1|12081.1|12026.4|11966.4|46
1636389930000|2021-11-08 16:45:30|12133.4|12093.4|12133.6|12093.6|12141.1|12093.6|12133.4|12081.1|9
1636389940000|2021-11-08 16:45:40|||||||||1
1636389970000|2021-11-08 16:46:10|12141.1|12081.1|12088.6|12028.6|12141.1|12081.1|12079.2|12019.2|7
1636389990000|2021-11-08 16:46:30|12088.4|12028.4|12038.6|11978.6|12088.4|12028.4|12038.6|11978.6|0
1636390000000|2021-11-08 16:46:40|12036.4|11976.4|12033.6|11973.6|12036.4|11976.4|12033.6|11973.6|0
1636390010000|2021-11-08 16:46:50|12031.4|11971.4|12028.6|11968.6|12031.4|11971.4|12028.6|11968.6|0
1636390020000|2021-11-08 16:47:00|12048.4|11988.4|12050.6|11990.6|12050.6|11990.6|12048.4|11988.4|1
1636390040000|2021-11-08 16:47:20|12055.6|11995.6|12048.4|11988.4|12055.6|11995.6|12048.4|11988.4|0
1636390050000|2021-11-08 16:47:30|12048.1|11988.1|12055.6|11995.6|12055.6|11995.6|12048.1|11988.1|0
1636390080000|2021-11-08 16:48:00|12051.1|11991.1|12050.6|11990.6|12051.1|11991.1|12050.6|11990.6|0
1636390090000|2021-11-08 16:48:10|12053.1|11993.1|12058.1|11998.1|12058.1|11998.1|12053.1|11993.1|0
1636390120000|2021-11-08 16:48:40|12053.1|11993.1|12053.1|11993.1|12053.1|11993.1|12053.1|11993.1|0
1636390140000|2021-11-08 16:49:00|12066.5|12006.5|12068.1|12008.1|12068.1|12008.1|12066.5|12006.5|0
1636390160000|2021-11-08 16:49:20|12070.6|12010.6|12068.1|12008.1|12070.6|12010.6|12068.1|12008.1|0
1636390170000|2021-11-08 16:49:30|12070.3|12010.3|12073.4|12013.4|12075.6|12015.6|12068.1|12008.1|0
1636390190000|2021-11-08 16:49:50|12078.1|12018.1|12063.6|12023.6|12078.1|12023.6|12063.6|12018.1|3
1636390200000|2021-11-08 16:50:00|12061.1|12001.1|12055.6|12031.6|12067|12031.6|12049|12000.9|2
1636390210000|2021-11-08 16:50:10|12065.9|12025.9|12065.9|12025.9|12065.9|12025.9|12065.9|12025.9|1
1636390240000|2021-11-08 16:50:40|12060.1|12036.1|12062.9|12038.9|12062.9|12038.9|12060.1|12036.1|0
1636390250000|2021-11-08 16:50:50|12063.2|12039.2|12065.4|12041.4|12065.4|12041.4|12063.2|12039.2|2
1636390260000|2021-11-08 16:51:00|||||||||1
1636390280000|2021-11-08 16:51:20|12064.3|12040.3|12060.4|12036.4|12064.3|12040.3|12060.4|12036.4|1
1636390290000|2021-11-08 16:51:30|12060.7|12036.7|12062.9|12038.9|12062.9|12038.9|12060.7|12036.7|2
1636390300000|2021-11-08 16:51:40|12060.7|12036.7|12058.2|12034.2|12060.7|12036.7|12058.2|12034.2|0
1636390330000|2021-11-08 16:52:10|12061.2|12021.2|12065.9|12025.9|12065.9|12025.9|12061.2|12021.2|2
1636390340000|2021-11-08 16:52:20|12068.1|12028.1|12068.1|12028.1|12068.1|12028.1|12068.1|12028.1|3
1636390410000|2021-11-08 16:53:30|12070.6|12030.6|12050.7|12026.7|12070.6|12043.6|12050.7|12026.7|2
1636390420000|2021-11-08 16:53:40|||||||||3
1636390470000|2021-11-08 16:54:30|12050.4|12026.4|12050.4|12026.4|12050.4|12026.4|12050.4|12026.4|0
1636390560000|2021-11-08 16:56:00|12061.4|12001.4|12061.4|12001.4|12061.4|12001.4|12061.4|12001.4|2
1636390650000|2021-11-08 16:57:30|12060.9|12000.9|12060.9|12000.9|12060.9|12000.9|12060.9|12000.9|0
1636390670000|2021-11-08 16:57:50|12048.7|12008.7|12048.7|12008.7|12048.7|12008.7|12048.7|12008.7|0
1636390690000|2021-11-08 16:58:10|12055.9|11995.9|12055.9|11995.9|12055.9|11995.9|12055.9|11995.9|0
1636390710000|2021-11-08 16:58:30|12045.9|11985.9|12031.4|11971.4|12050.9|11990.9|12026.7|11966.7|5
1636390720000|2021-11-08 16:58:40|12030.9|11970.9|12031.2|11971.2|12033.7|11973.7|12026.7|11966.7|0
1636390730000|2021-11-08 16:58:50|12028.7|11968.7|12030.9|11990.9|12036.2|11990.9|12026.7|11966.7|0
1636390740000|2021-11-08 16:59:00|12031.2|11991.2|12036.4|11976.4|12036.4|11991.2|12028.4|11976.4|0
1636390750000|2021-11-08 16:59:10|12036.2|11976.2|12036.2|11976.2|12036.2|11976.2|12036.2|11976.2|0
1636390800000|2021-11-08 17:00:00|12036.4|11976.4|12036.4|11976.4|12036.4|11976.4|12036.4|11976.4|0
1636390840000|2021-11-08 17:00:40|12036.5|11976.5|12036.5|11976.5|12036.5|11976.5|12036.5|11976.5|0
1636390890000|2021-11-08 17:01:30|12028.7|11988.7|12028.7|11988.7|12028.7|11988.7|12028.7|11988.7|1
1636391070000|2021-11-08 17:04:30|12031.2|11991.2|12031.2|11991.2|12031.2|11991.2|12031.2|11991.2|0
1636391080000|2021-11-08 17:04:40|12028.7|11988.7|12031.2|11991.2|12031.2|11991.2|12028.7|11988.7|1
1636391120000|2021-11-08 17:05:20|12025.4|12001.4|12025.4|12001.4|12025.4|12001.4|12025.4|12001.4|0
1636391130000|2021-11-08 17:05:30|12025.7|12001.7|12025.7|12001.7|12025.7|12001.7|12025.7|12001.7|0
1636391170000|2021-11-08 17:06:10|12027.9|12003.9|12028.2|12004.2|12028.2|12004.2|12027.9|12003.9|0
1636391210000|2021-11-08 17:06:50|12028.7|12004.7|12033.2|12009.2|12033.2|12009.2|12028.7|12004.7|2
1636391270000|2021-11-08 17:07:50|12050.9|12010.9|12050.9|12010.9|12050.9|12010.9|12050.9|12010.9|2
1636391350000|2021-11-08 17:09:10|12053.2|12013.2|12053.2|12013.2|12053.2|12013.2|12053.2|12013.2|1
1636391370000|2021-11-08 17:09:30|12050.2|12026.2|12050.2|12026.2|12050.2|12026.2|12050.2|12026.2|0
1636391400000|2021-11-08 17:10:00|12053.7|12013.7|12053.7|12013.7|12053.7|12013.7|12053.7|12013.7|0
1636391430000|2021-11-08 17:10:30|||||||||1
1636391460000|2021-11-08 17:11:00|12055.9|12015.9|12055.9|12015.9|12055.9|12015.9|12055.9|12015.9|0
1636391490000|2021-11-08 17:11:30|12053.7|12013.7|12053.7|12013.7|12053.7|12013.7|12053.7|12013.7|0
1636391500000|2021-11-08 17:11:40|12055.9|12015.9|12052.7|12028.7|12055.9|12028.7|12050.2|12015.9|2
1636391510000|2021-11-08 17:11:50|12070.9|12030.9|12068.7|12028.7|12070.9|12030.9|12068.7|12028.7|3
1636391520000|2021-11-08 17:12:00|12068.4|12028.4|12068.4|12028.4|12068.4|12028.4|12068.4|12028.4|0
1636391530000|2021-11-08 17:12:10|12066.2|12026.2|12066.2|12026.2|12066.2|12026.2|12066.2|12026.2|0
1636391540000|2021-11-08 17:12:20|12068.7|12008.7|12068.7|12008.7|12068.7|12008.7|12068.7|12008.7|0
1636391550000|2021-11-08 17:12:30|12063.7|12023.7|12063.7|12023.7|12063.7|12023.7|12063.7|12023.7|0
1636391560000|2021-11-08 17:12:40|12064|12024|12071.5|12011.5|12071.5|12026.2|12064|12011.5|1
1636391570000|2021-11-08 17:12:50|12060.7|12036.7|12060.7|12036.7|12060.7|12036.7|12060.7|12036.7|0
1636391630000|2021-11-08 17:13:50|12070.9|12030.9|12070.9|12030.9|12070.9|12030.9|12070.9|12030.9|1
1636391680000|2021-11-08 17:14:40|12071|12031|12071|12031|12071|12031|12071|12031|0
1636391830000|2021-11-08 17:17:10|12060.7|12036.7|12071|12031|12071|12036.7|12060.7|12031|0
1636391920000|2021-11-08 17:18:40|12060.7|12036.7|12060.7|12036.7|12060.7|12036.7|12060.7|12036.7|0
1636392040000|2021-11-08 17:20:40|12063.2|12039.2|12063.2|12039.2|12063.2|12039.2|12063.2|12039.2|0
1636392060000|2021-11-08 17:21:00|||||||||1
1636392140000|2021-11-08 17:22:20|||||||||1
1636392180000|2021-11-08 17:23:00|12068|12044|12072.7|12048.7|12072.7|12048.7|12068|12044|15
1636392190000|2021-11-08 17:23:10|12070.5|12046.5|12080.2|12056.2|12080.2|12056.2|12070.5|12046.5|4
1636392200000|2021-11-08 17:23:20|12078|12054|12078|12054|12078|12054|12078|12054|7
1636392210000|2021-11-08 17:23:30|12080.5|12056.5|12080.5|12056.5|12080.5|12056.5|12080.5|12056.5|5
1636392220000|2021-11-08 17:23:40|12078|12054|12082.2|12058.2|12084.7|12060.7|12078|12054|5
1636392230000|2021-11-08 17:23:50|12084.7|12060.7|12082.4|12058.4|12084.7|12060.7|12082.4|12058.4|4
1636392260000|2021-11-08 17:24:20|12082.7|12058.7|12084.9|12060.9|12084.9|12060.9|12082.7|12058.7|6
1636392270000|2021-11-08 17:24:30|12073.2|12033.2|12073.2|12033.2|12073.2|12033.2|12073.2|12033.2|9
1636392280000|2021-11-08 17:24:40|12075.7|12035.7|12075.7|12035.7|12075.7|12035.7|12075.7|12035.7|0
1636392290000|2021-11-08 17:24:50|12073.5|12033.5|12073.2|12033.2|12073.5|12033.5|12073.2|12033.2|0
1636392300000|2021-11-08 17:25:00|12060.2|12036.2|12060.2|12036.2|12060.2|12036.2|12060.2|12036.2|0
1636392360000|2021-11-08 17:26:00|12059.9|12035.9|12060.2|12036.2|12060.2|12036.2|12059.9|12035.9|1
1636392510000|2021-11-08 17:28:30|12059.9|12035.9|12059.9|12035.9|12059.9|12035.9|12059.9|12035.9|0
1636392550000|2021-11-08 17:29:10|12060|12036|12060|12036|12060|12036|12060|12036|0
1636392600000|2021-11-08 17:30:00|12062.7|12038.7|12065|12041|12065|12041|12062.7|12038.7|2
1636392610000|2021-11-08 17:30:10|12089.9|12049.9|12075.2|12051.2|12089.9|12051.2|12075.2|12049.9|1
1636392620000|2021-11-08 17:30:20|12070.8|12046.8|12075.5|12015.5|12075.5|12046.8|12070.8|12015.5|1
1636392630000|2021-11-08 17:30:30|12068|12028|12064.7|12040.7|12070.5|12040.7|12064.7|12028|0
1636392640000|2021-11-08 17:30:40|12070|12046|12070|12046|12070|12046|12070|12046|0
1636392720000|2021-11-08 17:32:00|12067.2|12043.2|12057.4|12017.4|12067.2|12043.2|12057.4|12003|2
1636392730000|2021-11-08 17:32:10|12073|12013|12071|12031|12075.7|12049.8|12067.4|12013|9
1636392740000|2021-11-08 17:32:20|12071.8|12031.8|12070.5|12046.5|12071.8|12046.5|12070.5|12031.8|1
1636392780000|2021-11-08 17:33:00|12070.8|12046.8|12070.8|12046.8|12070.8|12046.8|12070.8|12046.8|0
1636393010000|2021-11-08 17:36:50|12075.5|12051.5|12075.5|12051.5|12075.5|12051.5|12075.5|12051.5|1
1636393020000|2021-11-08 17:37:00|12078|12054|12077.7|12053.7|12078|12054|12073|12049|3
1636393030000|2021-11-08 17:37:10|12078|12054|12083|12059|12085.5|12061.5|12078|12054|3
1636393040000|2021-11-08 17:37:20|12085.2|12061.2|12085.5|12061.5|12085.5|12061.5|12083|12059|2
1636393050000|2021-11-08 17:37:30|12085.8|12061.8|12110.7|12070.7|12110.7|12070.7|12085.8|12061.8|2
1636393060000|2021-11-08 17:37:40|12111|12071|12111|12071|12111|12071|12111|12071|0
1636393100000|2021-11-08 17:38:20|12111.8|12051.8|12111.8|12051.8|12111.8|12051.8|12111.8|12051.8|1
1636393110000|2021-11-08 17:38:30|12104.1|12044.1|12108.5|12048.5|12108.5|12048.5|12104.1|12044.1|0
1636393120000|2021-11-08 17:38:40|12110.7|12050.7|12111|12051|12111|12051|12110.7|12050.7|0
1636393200000|2021-11-08 17:40:00|12116|12056|12116|12056|12116|12056|12116|12056|1
1636393210000|2021-11-08 17:40:10|12113.5|12053.5|12110.8|12050.8|12113.5|12053.5|12108.5|12048.5|0
1636393230000|2021-11-08 17:40:30|12111|12051|12111|12051|12111|12051|12111|12051|0
1636393240000|2021-11-08 17:40:40|12111.3|12051.3|12113.5|12053.5|12113.5|12053.5|12111.3|12051.3|2
1636393270000|2021-11-08 17:41:10|12115.8|12055.8|12116|12056|12116|12056|12115.8|12055.8|0
1636393320000|2021-11-08 17:42:00|12096||12096||12096||12096||0
1636393460000|2021-11-08 17:44:20|12095.5|12071.5|12093.3|12069.3|12095.5|12071.5|12091.1|12067.1|3
1636393470000|2021-11-08 17:44:30|12128.5|12068.5|12128.5|12068.5|12128.5|12068.5|12128.5|12068.5|1
1636393530000|2021-11-08 17:45:30|12107.4|12067.4|12106|12066|12107.4|12067.4|12106|12066|0
1636393630000|2021-11-08 17:47:10|12106.3|12066.3|12106.3|12066.3|12106.3|12066.3|12106.3|12066.3|0
1636393690000|2021-11-08 17:48:10|12100.5|12076.5|12107.8|12083.8|12107.8|12083.8|12100.5|12066.3|1
1636393700000|2021-11-08 17:48:20|12108|12084|12131|12091|12133.5|12093.5|12105.8|12081.8|3
1636393720000|2021-11-08 17:48:40|12136.1|12096.1|12136.1|12096.1|12136.1|12101.6|12125.6|12095.8|0
1636393730000|2021-11-08 17:48:50|12125.8|12101.8|12136.1|12096.1|12136.1|12101.8|12125.8|12096.1|0
1636393790000|2021-11-08 17:49:50|12123.1|12099.1|12123.1|12099.1|12123.1|12099.1|12123.1|12099.1|1
1636393800000|2021-11-08 17:50:00|12136.1|12096.1|12123.1|12099.1|12136.1|12099.6|12123.1|12096.1|2
1636393810000|2021-11-08 17:50:10|||||||||2
1636393820000|2021-11-08 17:50:20|12136.1|12096.1|12136.1|12096.1|12136.1|12099.6|12123.6|12096.1|2
1636393960000|2021-11-08 17:52:40|12123.6|12099.6|12123.1|12099.1|12123.6|12099.6|12123.1|12099.1|1
1636393970000|2021-11-08 17:52:50|12125.3|12101.3|12127.8|12103.8|12128.1|12104.1|12125.3|12101.3|2
1636393980000|2021-11-08 17:53:00|12128.1|12104.1|12136.1|12096.1|12136.1|12106.3|12125.6|12096.1|1
1636393990000|2021-11-08 17:53:10|12123.6|12099.6|12123.1|12099.1|12123.6|12099.6|12123.1|12099.1|1
1636394000000|2021-11-08 17:53:20|12123.6|12099.6|12130.6|12106.6|12136.3|12106.6|12123.6|12096.1|2
1636394120000|2021-11-08 17:55:20|12125.8|12101.8|12136.1|12096.1|12136.1|12101.8|12125.8|12096.1|1
1636394130000|2021-11-08 17:55:30|12136.3|12096.3|12136.3|12096.3|12136.3|12096.3|12136.3|12096.3|0
1636394160000|2021-11-08 17:56:00|12125.8|12101.8|12125.8|12101.8|12125.8|12101.8|12125.8|12101.8|1
1636394170000|2021-11-08 17:56:10|12121.4|12097.4|12126.9|12086.9|12131.6|12097.4|12121.1|12086.9|2
1636394180000|2021-11-08 17:56:20|||||||||2
1636394310000|2021-11-08 17:58:30|12129.4|12089.4|12129.4|12089.4|12129.4|12089.4|12129.4|12089.4|1
1636394400000|2021-11-08 18:00:00|12126.9|12086.9|12126.9|12086.9|12126.9|12086.9|12126.9|12086.9|0
1636394490000|2021-11-08 18:01:30|12134.1|12094.1|12136.4|12096.4|12136.4|12096.4|12134.1|12094.1|1
1636394690000|2021-11-08 18:04:50|12130.6|12106.6|12133.1|12109.1|12133.1|12109.1|12130.6|12106.6|7
1636394700000|2021-11-08 18:05:00|12130.6|12106.6|12130.6|12106.6|12133.1|12109.1|12130.6|12106.6|0
1636394710000|2021-11-08 18:05:10|12133.1|12109.1|12133.4|12109.4|12135.6|12111.6|12133.1|12109.1|5
1636394720000|2021-11-08 18:05:20|12135.6|12111.6|12150.6|12126.6|12161.4|12126.6|12133.4|12101.4|1
1636394730000|2021-11-08 18:05:30|||||||||1
1636394740000|2021-11-08 18:05:40|12152.8|12128.8|12153.4|12129.4|12153.4|12129.4|12152.8|12128.8|0
1636394790000|2021-11-08 18:06:30|||||||||3
1636394800000|2021-11-08 18:06:40|||||||||2
1636394810000|2021-11-08 18:06:50|||||||||2
1636394820000|2021-11-08 18:07:00|||||||||2
1636394830000|2021-11-08 18:07:10|12153.6|12129.6|12155.9|12131.9|12155.9|12131.9|12153.6|12129.6|2
1636394880000|2021-11-08 18:08:00|||||||||1
1636394900000|2021-11-08 18:08:20|||||||||1
1636394910000|2021-11-08 18:08:30|||||||||1
1636394920000|2021-11-08 18:08:40|12157.2|12117.2|12156.9|12116.9|12157.2|12117.2|12156.9|12116.9|5
1636395080000|2021-11-08 18:11:20|12146.7|12122.7|12156.9|12116.9|12159.4|12122.7|12146.4|12116.7|0
1636395090000|2021-11-08 18:11:30|12159.4|12119.4|12146.4|12122.4|12161.4|12122.4|12146.4|12116.9|0
1636395240000|2021-11-08 18:14:00|12142|12118|12128.9|12068.9|12142|12118|12128.9|12068.9|5
1636395350000|2021-11-08 18:15:50|12135.6|12075.6|12140.6|12080.6|12145.6|12085.6|12135.6|12075.6|3
1636395360000|2021-11-08 18:16:00|12145|12085|12145.6|12085.6|12145.6|12085.6|12140.6|12080.6|0
1636395370000|2021-11-08 18:16:10|12140.6|12080.6|12145|12085|12145.6|12085.6|12140.6|12080.6|0
1636395380000|2021-11-08 18:16:20|12140.6|12080.6|12140.6|12080.6|12145.6|12085.6|12140.6|12080.6|0
1636395390000|2021-11-08 18:16:30|12145.6|12085.6|12145.6|12085.6|12145.6|12085.6|12140.6|12080.6|0
1636395400000|2021-11-08 18:16:40|12145.9|12085.9|12145.9|12085.9|12145.9|12085.9|12145.9|12085.9|0
1636395570000|2021-11-08 18:19:30|12133.4|12093.4|12131.4|12091.4|12133.9|12093.9|12131.4|12091.4|1
1636395580000|2021-11-08 18:19:40|12120.9|12096.9|12120.9|12096.9|12120.9|12096.9|12120.9|12096.9|0
1636395620000|2021-11-08 18:20:20|12118.7|12094.7|12120.9|12096.9|12120.9|12096.9|12118.4|12094.4|1
1636395730000|2021-11-08 18:22:10|12118.7|12094.7|12120.6|12096.6|12120.6|12096.6|12118.7|12094.7|0
1636395740000|2021-11-08 18:22:20|12120.9|12096.9|12120.9|12096.9|12120.9|12096.9|12120.9|12096.9|2
1636395770000|2021-11-08 18:22:50|12133.4|12093.4|12135.6|12095.6|12135.6|12095.6|12133.4|12093.4|2
1636395780000|2021-11-08 18:23:00|12133.4|12093.4|12135.6|12095.6|12135.6|12095.6|12133.4|12093.4|0
1636395790000|2021-11-08 18:23:10|12137.8|12097.8|12140.6|12100.6|12140.6|12110.8|12134.8|12097.8|2
1636395810000|2021-11-08 18:23:30|12140.3|12100.3|12156.2|12096.2|12156.2|12100.3|12140.3|12096.2|1
1636395820000|2021-11-08 18:23:40|12148.7|12108.7|12163.4|12103.4|12163.9|12108.7|12148.7|12100.9|1
1636395840000|2021-11-08 18:24:00|12163.7|12103.7|12158.4|12118.4|12168.7|12118.4|12158.4|12103.7|0
1636395850000|2021-11-08 18:24:10|12162|12102|12161.2|12101.2|12166.2|12106.2|12161.2|12101.2|0
1636395860000|2021-11-08 18:24:20|12166.2|12106.2|12158.4|12118.4|12166.2|12118.7|12158.4|12101.2|0
1636395870000|2021-11-08 18:24:30|12158.7|12118.7|12158.7|12118.7|12166.4|12118.7|12156.2|12106.2|2
1636395880000|2021-11-08 18:24:40|12158.9|12118.9|12158.9|12118.9|12158.9|12118.9|12158.9|12118.9|2
1636395890000|2021-11-08 18:24:50|12161.2|12121.2|12161.2|12121.2|12161.2|12121.2|12158.7|12118.7|0
1636395900000|2021-11-08 18:25:00|12158.9|12118.9|12160.9|12120.9|12161.2|12121.2|12158.7|12118.7|0
1636395910000|2021-11-08 18:25:10|12158.7|12118.7|12161.2|12121.2|12161.2|12121.2|12158.7|12118.7|0
1636395920000|2021-11-08 18:25:20|12158.7|12118.7|12166.2|12106.2|12166.2|12121.2|12158.7|12106.2|2
1636395930000|2021-11-08 18:25:30|12159.2|12119.2|12159.2|12119.2|12159.2|12119.2|12159.2|12119.2|0
1636395940000|2021-11-08 18:25:40|12161.7|12121.7|12158.7|12118.7|12162|12135|12156.5|12118.7|0
1636395950000|2021-11-08 18:25:50|12161.2|12101.2|12163.7|12103.7|12163.7|12103.7|12161.2|12101.2|1
1636395960000|2021-11-08 18:26:00|12164.2|12104.2|12163.9|12103.9|12166.4|12118.7|12158.7|12103.9|0
1636395970000|2021-11-08 18:26:10|12163.7|12103.7|12163.7|12103.7|12163.7|12103.7|12163.7|12103.7|0
1636396000000|2021-11-08 18:26:40|12163.9|12103.9|12162|12122|12167.3|12122|12159.2|12103.9|0
1636396010000|2021-11-08 18:26:50|12156.2|12132.2|12161.8|12137.8|12171.4|12137.8|12156.2|12131.4|2
1636396020000|2021-11-08 18:27:00|12161.5|12137.5|12173.9|12113.9|12173.9|12139.7|12161.5|12105|1
1636396040000|2021-11-08 18:27:20|12166.8|12142.8|12170.9|12146.9|12170.9|12146.9|12166.8|12142.8|1
1636396050000|2021-11-08 18:27:30|||||||||1
1636396060000|2021-11-08 18:27:40|12171.5|12147.5|12181.2|12121.2|12181.2|12147.5|12171.5|12114.2|1
1636396070000|2021-11-08 18:27:50|12184.2|12124.2|12176.5|12152.5|12187|12152.5|12176.5|12122.8|1
1636396080000|2021-11-08 18:28:00|12178.7|12154.7|12183.4|12123.4|12183.4|12155|12176.4|12116.4|1
1636396090000|2021-11-08 18:28:10|12181.4|12121.4|12173.4|12113.4|12183.1|12123.1|12168.7|12108.7|0
1636396100000|2021-11-08 18:28:20|12177.8|12117.8|12170.1|12146.1|12180.3|12146.1|12164.8|12111.2|1
1636396110000|2021-11-08 18:28:30|12180.3|12140.3|12188.4|12128.4|12188.4|12143.7|12180.3|12123.7|3
1636396120000|2021-11-08 18:28:40|12188.7|12128.7|12183.7|12143.7|12191.2|12143.7|12183.7|12128.7|0
1636396130000|2021-11-08 18:28:50|12180.1|12156.1|12181.5|12157.5|12181.5|12157.5|12180.1|12156.1|1
1636396140000|2021-11-08 18:29:00|12183.7|12159.7|12186.8|12162.8|12194.8|12170.8|12183.7|12152|11
1636396150000|2021-11-08 18:29:10|12186.2|12162.2|12196.2|12172.2|12209|12185|12186.2|12162.2|13
1636396160000|2021-11-08 18:29:20|12211.2|12187.2|12208.4|12184.4|12213.7|12189.7|12206.2|12169.2|9
1636396170000|2021-11-08 18:29:30|12205.9|12181.9|12226.5|12202.5|12233.2|12209.2|12205.9|12181.9|18
1636396180000|2021-11-08 18:29:40|12225.9|12201.9|12223.7|12199.7|12225.9|12201.9|12223.7|12199.7|7
1636396190000|2021-11-08 18:29:50|12219.3|12195.3|12236.2|12212.2|12236.2|12212.2|12218.7|12191.4|19
1636396200000|2021-11-08 18:30:00|12233.7|12209.7|12221.7|12161.7|12236.7|12209.7|12220|12160|18
1636396210000|2021-11-08 18:30:10|12219.5|12159.5|12226.4|12166.4|12226.4|12166.4|12219.2|12159.2|0
1636396220000|2021-11-08 18:30:20|12205.6|12165.6|12201.7|12141.7|12209.2|12165.6|12190|12141.7|0
1636396330000|2021-11-08 18:32:10|12216.7|12156.7|12216.7|12156.7|12216.7|12156.7|12216.7|12156.7|1
1636396750000|2021-11-08 18:39:10|12231.2|12171.2|12231.7|12171.7|12231.7|12171.7|12231.2|12171.2|2
1636396800000|2021-11-08 18:40:00|12234.2|12174.2|12236.5|12176.5|12236.5|12176.5|12234.2|12174.2|0
1636396810000|2021-11-08 18:40:10|12236.7|12176.7|12236.7|12176.7|12236.7|12176.7|12236.7|12176.7|0
1636396830000|2021-11-08 18:40:30|12234.2|12174.2|12234.2|12174.2|12234.2|12174.2|12234.2|12174.2|0
1636396840000|2021-11-08 18:40:40|12234.3|12174.3|12234.3|12174.3|12234.3|12174.3|12234.3|12174.3|0
1636396850000|2021-11-08 18:40:50|12236.8|12176.8|12236.8|12176.8|12236.8|12176.8|12234.3|12174.3|0
1636396880000|2021-11-08 18:41:20|12239.3|12179.3|12241.5|12181.5|12241.5|12181.5|12239.3|12179.3|0
1636396890000|2021-11-08 18:41:30|12241.8|12181.8|12236.8|12196.8|12241.8|12196.8|12236.8|12181.8|1
1636396920000|2021-11-08 18:42:00|12231|12207|12231|12207|12231|12207|12231|12207|0
1636396930000|2021-11-08 18:42:10|12231.3|12207.3|12231.3|12207.3|12231.3|12207.3|12231.3|12207.3|0
1636397090000|2021-11-08 18:44:50|||||||||2
1636397100000|2021-11-08 18:45:00|12228.8|12204.8|12229.3|12189.3|12235.9|12204.8|12221.3|12189.3|1
1636397110000|2021-11-08 18:45:10|12226.3|12202.3|12219.6|12195.6|12233.4|12202.3|12218.8|12193.4|3
1636397120000|2021-11-08 18:45:20|12233.4|12193.4|12233.4|12193.4|12233.4|12193.4|12233.4|12193.4|1
1636397130000|2021-11-08 18:45:30|12234.3|12194.3|12234.3|12194.3|12234.3|12194.3|12234.3|12194.3|0
1636397150000|2021-11-08 18:45:50|12217.4|12193.4|12216.3|12192.3|12217.4|12193.4|12216.3|12192.3|0
1636397160000|2021-11-08 18:46:00|12234.3|12194.3|12234.3|12194.3|12234.3|12194.3|12234.3|12194.3|1
1636397230000|2021-11-08 18:47:10|12236.5|12196.5|12236.8|12196.8|12236.8|12196.8|12236.5|12196.5|0
1636397300000|2021-11-08 18:48:20|12231|12207|12231|12207|12231|12207|12231|12207|0
1636397310000|2021-11-08 18:48:30|12231.3|12207.3|12231.3|12207.3|12233.8|12209.8|12231.3|12207.3|0
1636397370000|2021-11-08 18:49:30|||||||||1
1636397470000|2021-11-08 18:51:10|12234.6|12174.6|12234.6|12174.6|12234.6|12174.6|12234.6|12174.6|2
1636397480000|2021-11-08 18:51:20|12232.1|12172.1|12236.5|12176.5|12236.5|12176.5|12232.1|12172.1|0
1636397500000|2021-11-08 18:51:40|12236.8|12176.8|12236.8|12176.8|12236.8|12176.8|12236.8|12176.8|0
1636397580000|2021-11-08 18:53:00|12232.3|12172.3|12236.8|12176.8|12236.8|12176.8|12229.6|12169.6|2
1636397600000|2021-11-08 18:53:20|12239.3|12179.3|12241.8|12181.8|12241.8|12181.8|12239.3|12179.3|0
1636397610000|2021-11-08 18:53:30|12234.3|12194.3|12242.1|12182.1|12244.3|12196.5|12231.8|12181.8|0
1636397620000|2021-11-08 18:53:40|12234.3|12194.3|12241.8|12181.8|12246.8|12196.8|12231.8|12181.8|0
1636397630000|2021-11-08 18:53:50|12234.3|12194.3|12242.1|12182.1|12244.3|12196.8|12231.8|12181.8|0
1636397640000|2021-11-08 18:54:00|12241.8|12181.8|12242.1|12182.1|12242.3|12196.8|12234|12179.6|0
1636397650000|2021-11-08 18:54:10|12234|12194|12233.8|12209.8|12244.3|12209.8|12232.7|12179.6|1
1636397660000|2021-11-08 18:54:20|||||||||4
1636397670000|2021-11-08 18:54:30|||||||||3
1636397680000|2021-11-08 18:54:40|12236|12212|12236|12212|12236|12212|12236|12212|1
1636397690000|2021-11-08 18:54:50|12242.7|12218.7|12261.2|12221.2|12261.5|12227|12241|12194.6|2
1636397740000|2021-11-08 18:55:40|||||||||1
1636397750000|2021-11-08 18:55:50|12261.5|12221.5|12255.7|12231.7|12261.5|12231.7|12255.7|12221.5|3
1636397800000|2021-11-08 18:56:40|12255.8|12231.8|12264.8|12204.8|12264.8|12231.8|12255.8|12204.8|1
1636397810000|2021-11-08 18:56:50|12263.8|12203.8|12239.3|12179.3|12263.8|12203.8|12239.3|12179.3|1
1636397830000|2021-11-08 18:57:10|12241.5|12181.5|12241.5|12181.5|12241.5|12181.5|12241.5|12181.5|0
1636397850000|2021-11-08 18:57:30|12239.3|12179.3|12241.5|12181.5|12241.5|12181.5|12239.3|12179.3|0
1636397860000|2021-11-08 18:57:40|12243.8|12183.8|12243.8|12183.8|12243.8|12183.8|12243.8|12183.8|0
1636397880000|2021-11-08 18:58:00|12244|12184|12244|12184|12244|12184|12244|12184|0
1636397900000|2021-11-08 18:58:20|12246.3|12186.3|12246.5|12186.5|12246.5|12186.5|12246.3|12186.3|0
1636397920000|2021-11-08 18:58:40|12257.7|12197.7|12261.3|12201.3|12261.3|12201.3|12257.7|12197.7|0
1636397940000|2021-11-08 18:59:00|||||||||1
1636397950000|2021-11-08 18:59:10|||||||||1
1636397960000|2021-11-08 18:59:20|12259|12199|12261.3|12201.3|12261.3|12201.3|12259|12199|2
1636397970000|2021-11-08 18:59:30|12263.5|12203.5|12266|12206|12266|12206|12263.5|12203.5|4
1636397980000|2021-11-08 18:59:40|12271.5|12211.5|12271.5|12211.5|12271.5|12211.5|12271.5|12211.5|3
1636397990000|2021-11-08 18:59:50|||||||||6
1636462800000|2021-11-09 13:00:00|12304.7|12244.7|12311.9|12251.9|12311.9|12251.9|12304.7|12244.7|8
1636462810000|2021-11-09 13:00:10|12314.1|12254.1|12319.1|12259.1|12319.1|12259.1|12314.1|12254.1|3
1636462820000|2021-11-09 13:00:20|12311.3|12271.3|12311.3|12271.3|12311.3|12271.3|12311.3|12271.3|0
1636462830000|2021-11-09 13:00:30|12311.6|12271.6|12311.6|12271.6|12311.6|12271.6|12309.4|12269.4|0
1636462840000|2021-11-09 13:00:40|12297|12273|12304.7|12244.7|12304.7|12273|12297|12244.7|3
1636462850000|2021-11-09 13:00:50|12302.2|12242.2|12304.4|12244.4|12304.4|12244.4|12302.2|12242.2|1
1636462870000|2021-11-09 13:01:10||12264.4||12264.4||12264.4||12264.4|0
1636462880000|2021-11-09 13:01:20|12289.2|12265.2|12304.4|12244.4|12304.4|12265.2|12287.2|12244.4|5
1636462900000|2021-11-09 13:01:40|12306.9|12246.9|12306.9|12246.9|12306.9|12246.9|12306.9|12246.9|0
1636462950000|2021-11-09 13:02:30|12301.9|12261.9|12301.9|12261.9|12301.9|12261.9|12301.9|12261.9|0
1636462980000|2021-11-09 13:03:00|12286.7|12262.7|12287.2|12247.2|12294.7|12262.7|12286.7|12247.2|2
1636463020000|2021-11-09 13:03:40|12287.3|12247.3|12287.3|12247.3|12287.3|12247.3|12287.3|12247.3|0
1636463050000|2021-11-09 13:04:10|12304.1|12244.1|12304.1|12244.1|12304.1|12244.1|12304.1|12244.1|5
1636463100000|2021-11-09 13:05:00|12279.3|12255.3|12285.1|12245.1|12285.1|12255.3|12279.3|12245.1|0
1636463110000|2021-11-09 13:05:10|12284.8|12244.8|12284.8|12244.8|12284.8|12244.8|12284.8|12244.8|0
1636463120000|2021-11-09 13:05:20|12256.8|12232.8|12256.8|12232.8|12256.8|12232.8|12256.8|12232.8|5
1636463130000|2021-11-09 13:05:30|12254.6|12230.6|12249.3|12225.3|12254.6|12230.6|12249.3|12225.3|1
1636463260000|2021-11-09 13:07:40|12249.6|12225.6|12249.6|12225.6|12249.6|12225.6|12249.6|12225.6|0
1636463280000|2021-11-09 13:08:00|12251.8|12227.8|12254.6|12230.6|12254.6|12230.6|12251.8|12227.8|0
1636463460000|2021-11-09 13:11:00|||||||||3
1636463690000|2021-11-09 13:14:50|||||||||1
1636463700000|2021-11-09 13:15:00|12250.2|12226.2|12249.9|12225.9|12250.2|12226.2|12249.9|12225.9|1
1636463770000|2021-11-09 13:16:10|12252.1|12228.1|12252.1|12228.1|12252.1|12228.1|12252.1|12228.1|0
1636463790000|2021-11-09 13:16:30|12285.5|12225.5|12282|12242|12285.5|12242|12282|12225.5|2
1636463800000|2021-11-09 13:16:40|12289.5|12229.5|12289.5|12229.5|12289.5|12229.5|12289.5|12229.5|0
1636464080000|2021-11-09 13:21:20|12264|12240|12264|12240|12264|12240|12264|12240|0
1636464090000|2021-11-09 13:21:30|12261.5|12237.5|12254.3|12230.3|12261.5|12237.5|12254.3|12230.3|1
1636464100000|2021-11-09 13:21:40|12251.8|12227.8|12252.1|12228.1|12252.1|12228.1|12249.9|12225.9|2
1636464120000|2021-11-09 13:22:00|12285.5|12225.5|12285.5|12225.5|12285.5|12225.5|12285.5|12225.5|1
1636464130000|2021-11-09 13:22:10|12287.6|12227.6|12287.6|12227.6|12287.6|12227.6|12287.6|12227.6|0
1636464160000|2021-11-09 13:22:40|||||||||1
1636464220000|2021-11-09 13:23:40|12285.1|12225.1|12285.1|12225.1|12285.1|12225.1|12285.1|12225.1|0
1636464250000|2021-11-09 13:24:10|12280.4|12220.4|12285.1|12225.1|12287.3|12227.3|12280.4|12220.4|0
1636464260000|2021-11-09 13:24:20|12280.7|12220.7|12280.4|12220.4|12280.7|12220.7|12280.4|12220.4|0
1636464280000|2021-11-09 13:24:40|12285.1|12225.1|12282.9|12222.9|12285.4|12225.4|12282.9|12222.9|0
1636464290000|2021-11-09 13:24:50|12285.1|12225.1|12285.1|12225.1|12285.1|12225.1|12285.1|12225.1|0
1636464330000|2021-11-09 13:25:30|12287.3|12227.3|12285.4|12225.4|12287.6|12227.6|12285.4|12225.4|0
1636464340000|2021-11-09 13:25:40|12285.1|12225.1|12282.9|12222.9|12285.1|12225.1|12282.9|12222.9|0
1636464400000|2021-11-09 13:26:40|12287.6|12227.6|12287.6|12227.6|12287.6|12227.6|12287.6|12227.6|2
1636464610000|2021-11-09 13:30:10|||||||||1
1636464860000|2021-11-09 13:34:20|||||||||2
1636464870000|2021-11-09 13:34:30|||||||||1
1636464940000|2021-11-09 13:35:40|12287.7|12227.7|12287.7|12227.7|12287.7|12227.7|12287.7|12227.7|0
1636465000000|2021-11-09 13:36:40|||||||||1
1636465160000|2021-11-09 13:39:20|||||||||2
1636465220000|2021-11-09 13:40:20|||||||||1
1636465230000|2021-11-09 13:40:30|||||||||1
1636465250000|2021-11-09 13:40:50|||||||||1
1636465310000|2021-11-09 13:41:50|12270.2|12230.2|12270.2|12230.2|12270.2|12230.2|12270.2|12230.2|0
1636465460000|2021-11-09 13:44:20|12269.4|12245.4|12271.9|12247.9|12271.9|12247.9|12269.4|12245.4|1
1636465600000|2021-11-09 13:46:40|12272.2|12248.2|12272.2|12248.2|12272.2|12248.2|12272.2|12248.2|0
1636465750000|2021-11-09 13:49:10|12267.8|12243.8|12267.5|12243.5|12267.8|12243.8|12267.5|12243.5|0
1636465780000|2021-11-09 13:49:40|12272.2|12248.2|12272.2|12248.2|12272.2|12248.2|12272.2|12248.2|3
1636465800000|2021-11-09 13:50:00|12271.6|12247.6|12271.6|12247.6|12271.6|12247.6|12271.6|12247.6|0
1636465870000|2021-11-09 13:51:10|12271.9|12247.9|12271.9|12247.9|12271.9|12247.9|12271.9|12247.9|0
1636465890000|2021-11-09 13:51:30|12271.6|12247.6|12271.6|12247.6|12271.6|12247.6|12271.6|12247.6|0
1636466340000|2021-11-09 13:59:00|12269.4|12245.4|12269.4|12245.4|12269.4|12245.4|12269.4|12245.4|0
1636466440000|2021-11-09 14:00:40|12271.6|12247.6|12269.4|12245.4|12271.6|12247.6|12269.4|12245.4|1
1636466450000|2021-11-09 14:00:50|12266.9|12242.9|12255|12231|12266.9|12242.9|12255|12231|5
1636466580000|2021-11-09 14:03:00|||||||||1
1636466600000|2021-11-09 14:03:20|12247.7|12207.7|12239.7|12215.7|12247.7|12215.7|12239.7|12205.5|9
1636466620000|2021-11-09 14:03:40|12237.2|12213.2|12237.2|12213.2|12237.2|12213.2|12237.2|12213.2|0
1636466710000|2021-11-09 14:05:10|12235|12211|12235|12211|12235|12211|12235|12211|1
1636466720000|2021-11-09 14:05:20|12237.2|12213.2|12235|12211|12237.2|12213.2|12235|12211|1
1636466810000|2021-11-09 14:06:50|12237.2|12213.2|12237.2|12213.2|12237.2|12213.2|12237.2|12213.2|1
1636466920000|2021-11-09 14:08:40|12235.1|12211.1|12235.1|12211.1|12235.1|12211.1|12235.1|12211.1|0
1636466990000|2021-11-09 14:09:50|12237.3|12213.3|12237.3|12213.3|12237.3|12213.3|12237.3|12213.3|0
1636467000000|2021-11-09 14:10:00|12236.9|12212.9|12225.1|12201.1|12236.9|12212.9|12225.1|12201.1|4
1636467270000|2021-11-09 14:14:30|||||||||1
1636467310000|2021-11-09 14:15:10|||||||||1
1636467510000|2021-11-09 14:18:30|12224.8|12200.8|12217|12193|12224.8|12200.8|12217|12193|14
1636467520000|2021-11-09 14:18:40|12210.4|12186.4|12210.4|12186.4|12210.4|12186.4|12210.4|12186.4|2
1636467530000|2021-11-09 14:18:50|12207.9|12183.9|12207.6|12183.6|12207.9|12183.9|12207.6|12183.6|0
1636467540000|2021-11-09 14:19:00|12205.4|12181.4|12205.1|12181.1|12205.4|12181.4|12205.1|12181.1|0
1636467550000|2021-11-09 14:19:10|12204.8|12180.8|12204.8|12180.8|12204.8|12180.8|12204.8|12180.8|0
1636467670000|2021-11-09 14:21:10|12200.4|12176.4|12199.5|12175.5|12200.4|12176.4|12199.5|12175.5|1
1636467690000|2021-11-09 14:21:30|12192.5|12152.5|12190.3|12150.3|12192.5|12152.5|12190.3|12150.3|4
1636467700000|2021-11-09 14:21:40|12190|12150|12190|12150|12190|12150|12190|12150|0
1636467730000|2021-11-09 14:22:10|12179.5|12155.5|12179.2|12155.2|12179.5|12155.5|12179.2|12155.2|1
1636467840000|2021-11-09 14:24:00|||||||||1
1636467950000|2021-11-09 14:25:50|||||||||1
1636468020000|2021-11-09 14:27:00|12177|12153|12177|12153|12177|12153|12177|12153|1
1636468030000|2021-11-09 14:27:10|12176.7|12152.7|12176.7|12152.7|12176.7|12152.7|12176.7|12152.7|0
1636468090000|2021-11-09 14:28:10|12176.4|12152.4|12176.4|12152.4|12176.4|12152.4|12176.4|12152.4|0
1636468140000|2021-11-09 14:29:00|||||||||1
1636468170000|2021-11-09 14:29:30|12179.4|12139.4|12179.4|12139.4|12179.4|12139.4|12179.4|12139.4|0
1636468180000|2021-11-09 14:29:40|12176.9|12136.9|12176.9|12136.9|12176.9|12136.9|12176.9|12136.9|0
1636468280000|2021-11-09 14:31:20|12184.4|12124.4|12184.4|12124.4|12184.4|12124.4|12184.4|12124.4|1
1636468310000|2021-11-09 14:31:50|12179.7|12119.7|12154.2|12130.2|12179.7|12130.2|12154.2|12119.7|13
1636468320000|2021-11-09 14:32:00|12149.5|12125.5|12147.6|12123.6|12149.5|12125.5|12147|12123|3
1636468330000|2021-11-09 14:32:10|12147|12123|12140.1|12116.1|12147|12123|12140.1|12116.1|2
1636468500000|2021-11-09 14:35:00|||||||||1
1636468520000|2021-11-09 14:35:20|||||||||2
1636468600000|2021-11-09 14:36:40|12146.7|12122.7|12146.7|12122.7|12146.7|12122.7|12146.7|12122.7|2
1636468630000|2021-11-09 14:37:10|12151.4|12127.4|12183.8|12123.8|12183.8|12127.4|12151.4|12123.8|1
1636468640000|2021-11-09 14:37:20|12189.4|12129.4|12184.7|12124.7|12189.4|12129.4|12184.7|12124.7|1
1636468650000|2021-11-09 14:37:30|12186.9|12126.9|12186.9|12126.9|12186.9|12126.9|12184.7|12124.7|0
1636468660000|2021-11-09 14:37:40|12189.1|12129.1|12191.9|12131.9|12191.9|12131.9|12189.1|12129.1|0
1636468670000|2021-11-09 14:37:50|12189.7|12129.7|12191.9|12131.9|12193.5|12133.5|12186.9|12126.9|0
1636468680000|2021-11-09 14:38:00|12196.3|12136.3|12199.4|12139.4|12199.4|12139.4|12196.3|12136.3|0
1636468690000|2021-11-09 14:38:10|12197.2|12137.2|12196.9|12136.9|12201.9|12141.9|12196.9|12136.9|0
1636468710000|2021-11-09 14:38:30|12194.7|12134.7|12194.4|12134.4|12194.7|12134.7|12194.4|12134.4|0
1636468730000|2021-11-09 14:38:50|12189.4|12129.4|12176.9|12136.9|12189.4|12139.4|12174.4|12129.4|0
1636468740000|2021-11-09 14:39:00|12174.4|12134.4|12174.4|12134.4|12176.9|12136.9|12174.4|12134.4|0
1636468750000|2021-11-09 14:39:10|12176.6|12136.6|12174.4|12134.4|12176.9|12136.9|12174.4|12134.4|0
1636468760000|2021-11-09 14:39:20|12176.6|12136.6|12176.9|12136.9|12176.9|12136.9|12174.4|12134.4|0
1636468770000|2021-11-09 14:39:30|12174.4|12134.4|12194.7|12134.7|12196.9|12136.9|12174.4|12134.4|0
1636468780000|2021-11-09 14:39:40|12194.4|12134.4|12194.4|12134.4|12194.4|12134.4|12194.4|12134.4|0
1636468930000|2021-11-09 14:42:10|12196.9|12136.9|12196.9|12136.9|12196.9|12136.9|12196.9|12136.9|0
1636468960000|2021-11-09 14:42:40|12185|12125|12177.5|12117.5|12185|12125|12177.5|12117.5|2
1636469010000|2021-11-09 14:43:30|12163.2|12123.2|12152.2|12112.2|12163.2|12123.2|12152.2|12112.2|3
1636469020000|2021-11-09 14:43:40|12152.5|12112.5|12152.5|12112.5|12152.5|12112.5|12152.5|12112.5|1
1636469030000|2021-11-09 14:43:50|12150.4|12110.4|12150|12110|12150.4|12115.9|12139.5|12109.7|0
1636469040000|2021-11-09 14:44:00|12139.5|12115.5|12139.2|12115.2|12150|12118|12137|12110|0
1636469050000|2021-11-09 14:44:10|12137|12113|12137|12113|12139.2|12115.2|12137|12113|0
1636469080000|2021-11-09 14:44:40|12137.1|12113.1|12137.1|12113.1|12137.1|12113.1|12137.1|12113.1|0
1636469230000|2021-11-09 14:47:10|12136.8|12112.8|12136.8|12112.8|12136.8|12112.8|12136.8|12112.8|0
1636469400000|2021-11-09 14:50:00|12139|12115|12136.8|12112.8|12139.3|12115.3|12136.8|12112.8|0
1636469420000|2021-11-09 14:50:20|12137.1|12113.1|12172.3|12112.3|12172.3|12117.5|12137.1|12110.4|7
1636469430000|2021-11-09 14:50:30|12172|12112|12169.8|12109.8|12172|12112|12167|12107|0
1636469440000|2021-11-09 14:50:40|12167|12107|12169.1|12109.1|12169.8|12109.8|12167|12107|0
1636469460000|2021-11-09 14:51:00|12169.8|12109.8|12169.8|12109.8|12169.8|12109.8|12169.8|12109.8|1
1636469470000|2021-11-09 14:51:10|12174.1|12114.1|12162.3|12122.3|12174.5|12122.3|12162.3|12114.1|0
1636469480000|2021-11-09 14:51:20|12158.3|12134.3|12162|12122|12164.5|12135|12158.3|12122|0
1636469490000|2021-11-09 14:51:30|12164.1|12124.1|12162|12122|12164.5|12124.5|12162|12122|0
1636469600000|2021-11-09 14:53:20|12167|12107|12167|12107|12167|12107|12167|12107|1
1636469840000|2021-11-09 14:57:20|12164.5|12104.5|12167|12107|12167|12107|12164.5|12104.5|0
1636469850000|2021-11-09 14:57:30|12164.8|12104.8|12164.5|12104.5|12166.7|12106.7|12164.5|12104.5|0
1636469970000|2021-11-09 14:59:30|||||||||1
1636469990000|2021-11-09 14:59:50|12164.8|12104.8|12164.8|12104.8|12164.8|12104.8|12164.8|12104.8|1
1636470000000|2021-11-09 15:00:00|||||||||2
1636470010000|2021-11-09 15:00:10|12167|12107|12164.5|12104.5|12167|12107|12164.5|12104.5|1
1636470020000|2021-11-09 15:00:20|12167.3|12107.3|12169.2|12109.2|12169.2|12109.2|12167.3|12107.3|3
1636470030000|2021-11-09 15:00:30|12169.5|12109.5|12169.5|12109.5|12169.5|12109.5|12169.5|12109.5|0
1636470120000|2021-11-09 15:02:00|||||||||1
1636470200000|2021-11-09 15:03:20|12155.1|12115.1|12154.5|12114.5|12155.1|12115.9|12139|12114.5|2
1636470210000|2021-11-09 15:03:30|12139.9|12115.9|12139.9|12115.9|12139.9|12115.9|12139.9|12115.9|0
1636470220000|2021-11-09 15:03:40|12139|12115|12139|12115|12139|12115|12139|12115|0
1636470420000|2021-11-09 15:07:00|12138.7|12114.7|12136.5|12112.5|12138.7|12114.7|12136.5|12112.5|2
1636470510000|2021-11-09 15:08:30|12132|12092|12129.2|12089.2|12144.5|12096.7|12119|12084.5|1
1636470520000|2021-11-09 15:08:40|12119|12095|12119|12095|12129.2|12097.2|12119|12089.2|0
1636470530000|2021-11-09 15:08:50|12129.2|12089.2|12129.2|12089.2|12129.2|12095|12119|12089.2|0
1636470730000|2021-11-09 15:12:10|12127.6|12067.6|12112.6|12072.6|12132|12077.3|12112.6|12062.6|5
1636470740000|2021-11-09 15:12:20|12124.8|12064.8|12110.1|12070.1|12125.1|12075.1|12110.1|12064.8|0
1636470780000|2021-11-09 15:13:00|12099.9|12075.9|12110.1|12070.1|12110.1|12075.9|12099.9|12070.1|0
1636470840000|2021-11-09 15:14:00|12102.6|12062.6|12115.1|12055.1|12115.1|12067.3|12102.6|12054.8|1
1636470850000|2021-11-09 15:14:10|12107.3|12067.3|12102.3|12062.3|12115.1|12067.3|12102.3|12054.8|0
1636470860000|2021-11-09 15:14:20|12102.6|12062.6|12102.6|12062.6|12102.6|12062.6|12102.3|12062.3|0
1636470870000|2021-11-09 15:14:30|12100.4|12060.4|12102.3|12062.3|12102.6|12062.6|12100.1|12060.1|0
1636470880000|2021-11-09 15:14:40|12102.6|12062.6|12102.6|12062.6|12102.6|12062.6|12102.6|12062.6|0
1636470900000|2021-11-09 15:15:00|12101.8|12077.8|12101.8|12077.8|12101.8|12077.8|12101.8|12077.8|0
1636470930000|2021-11-09 15:15:30|12103.7|12079.7|12105.9|12081.9|12110.3|12086.3|12103.7|12079.7|2
1636470940000|2021-11-09 15:15:40|12104.6|12080.6|12104.6|12080.6|12104.6|12080.6|12104.6|12080.6|0
1636471110000|2021-11-09 15:18:30|12104.7|12080.7|12104.7|12080.7|12104.7|12080.7|12104.7|12080.7|0
1636471170000|2021-11-09 15:19:30|12109.7|12085.7|12109.7|12085.7|12109.7|12085.7|12109.7|12085.7|1
1636471270000|2021-11-09 15:21:10|12119.9|12079.9|12129.9|12089.9|12129.9|12089.9|12119.9|12079.9|3
1636471280000|2021-11-09 15:21:20|12130.2|12090.2|12130.2|12090.2|12130.2|12090.2|12130.2|12090.2|1
1636471430000|2021-11-09 15:23:50|12145.2|12085.2|12145.2|12085.2|12145.2|12094.9|12132.7|12084.9|2
1636471490000|2021-11-09 15:24:50|12133|12093|12145.2|12085.2|12145.2|12093|12133|12078|1
1636471500000|2021-11-09 15:25:00|12132.7|12092.7|12152.7|12092.7|12154.6|12094.6|12132.7|12082.7|4
1636471600000|2021-11-09 15:26:40|12162.7|12102.7|12162.7|12102.7|12162.7|12102.7|12162.7|12102.7|2
1636471630000|2021-11-09 15:27:10|12160.2|12100.2|12162.7|12102.7|12162.7|12102.7|12155.8|12095.8|0
1636471680000|2021-11-09 15:28:00|12164.9|12104.9|12162.7|12102.7|12165.2|12113|12152.7|12097.7|0
1636471710000|2021-11-09 15:28:30|12164.9|12104.9|12165.2|12105.2|12165.2|12105.2|12164.9|12104.9|0
1636471800000|2021-11-09 15:30:00|12157.7|12117.7|12157.7|12117.7|12157.7|12117.7|12157.7|12117.7|0
1636471810000|2021-11-09 15:30:10|12152.7|12112.7|12150.2|12110.2|12152.7|12112.7|12150.2|12110.2|0
1636471860000|2021-11-09 15:31:00|12156.8|12116.8|12162.1|12102.1|12162.1|12119.6|12156.8|12102.1|3
1636471870000|2021-11-09 15:31:10|12162.4|12102.4|12162.4|12102.4|12162.4|12102.4|12162.4|12102.4|0
1636471960000|2021-11-09 15:32:40|12164.6|12104.6|12164.6|12104.6|12164.6|12104.6|12164.6|12104.6|0
1636472110000|2021-11-09 15:35:10|12159|12119|12154.1|12130.1|12159|12130.1|12154.1|12119|0
1636472170000|2021-11-09 15:36:10|12164.6|12104.6|12164.6|12104.6|12164.6|12119.6|12152.4|12102.4|1
1636472180000|2021-11-09 15:36:20|12156.8|12116.8|12153.5|12129.5|12156.8|12129.5|12153.5|12116.8|0
1636472190000|2021-11-09 15:36:30|12154.1|12130.1|12154.1|12130.1|12154.1|12130.1|12154.1|12130.1|0
1636472200000|2021-11-09 15:36:40|12157.1|12117.1|12157.1|12117.1|12157.1|12117.1|12157.1|12117.1|2
1636472220000|2021-11-09 15:37:00|12153.5|12129.5|12156.6|12132.6|12156.6|12132.6|12153.5|12129.5|0
1636472280000|2021-11-09 15:38:00|12159.1|12135.1|12173|12113|12177.7|12135.1|12156.9|12110.5|2
1636472290000|2021-11-09 15:38:10|12171.8|12131.8|12171.8|12131.8|12171.8|12131.8|12171.8|12131.8|0
1636472310000|2021-11-09 15:38:30|12172.7|12132.7|12172.7|12132.7|12172.7|12132.7|12172.7|12132.7|0
1636472390000|2021-11-09 15:39:50|12157.5|12133.5|12157.5|12133.5|12157.5|12133.5|12157.5|12133.5|0
1636472400000|2021-11-09 15:40:00|12157.2|12133.2|12157.2|12133.2|12157.2|12133.2|12157.2|12133.2|0
1636472430000|2021-11-09 15:40:30|12172.7|12132.7|12172.2|12148.2|12172.7|12148.2|12169.7|12132.7|5
1636472450000|2021-11-09 15:40:50|12174.7|12150.7|12174.7|12150.7|12174.7|12150.7|12174.7|12150.7|0
1636472720000|2021-11-09 15:45:20|12173.3|12133.3|12173.3|12133.3|12173.3|12133.3|12173.3|12133.3|3
1636472740000|2021-11-09 15:45:40|12175.5|12135.5|12175.5|12135.5|12175.5|12135.5|12175.5|12135.5|0
1636472760000|2021-11-09 15:46:00|12175.2|12135.2|12173|12133|12175.2|12150.4|12173|12133|1
1636472770000|2021-11-09 15:46:10|12175.2|12135.2|12175.2|12135.2|12175.2|12135.2|12175.2|12135.2|0
1636472810000|2021-11-09 15:46:50|12171.9|12147.9|12171.9|12147.9|12171.9|12147.9|12171.9|12147.9|0
1636472870000|2021-11-09 15:47:50|12169.7|12145.7|12175.2|12135.2|12175.2|12145.7|12169.7|12135.2|1
1636473050000|2021-11-09 15:50:50|12179.9|12119.9|12179.9|12119.9|12179.9|12119.9|12179.9|12119.9|0
1636473190000|2021-11-09 15:53:10|12171.9|12147.9|12171.9|12147.9|12171.9|12147.9|12171.9|12147.9|0
1636473280000|2021-11-09 15:54:40|||||||||1
1636473310000|2021-11-09 15:55:10|12172|12148|12172|12148|12172|12148|12172|12148|0
1636473600000|2021-11-09 16:00:00|12200.3|12160.3|12195.1|12171.1|12200.3|12173.3|12192.3|12160.3|1
1636473610000|2021-11-09 16:00:10|12194.8|12170.8|12194.8|12170.8|12194.8|12170.8|12194.8|12170.8|0
1636473630000|2021-11-09 16:00:30|12197|12173|12197.3|12173.3|12197.3|12173.3|12197|12173|1
1636473760000|2021-11-09 16:02:40|12197|12173|12197|12173|12197|12173|12197|12173|0
1636473860000|2021-11-09 16:04:20|12234.7|12174.7|12229.4|12189.4|12234.7|12189.4|12226.9|12174.7|6
1636473870000|2021-11-09 16:04:30|12229.7|12189.7|12229.7|12189.7|12229.7|12189.7|12229.7|12189.7|0
1636473920000|2021-11-09 16:05:20|12224.2|12200.2|12224.2|12200.2|12224.2|12200.2|12224.2|12200.2|0
1636473980000|2021-11-09 16:06:20|12224.8|12200.8|12235|12195|12235|12200.8|12224.8|12195|1
1636474050000|2021-11-09 16:07:30|12240|12200|12232|12208|12240|12210.5|12232|12200|1
1636474060000|2021-11-09 16:07:40|12234.5|12210.5|12234.5|12210.5|12234.5|12210.5|12234.5|12210.5|0
1636474150000|2021-11-09 16:09:10|12242|12218|12242|12218|12242|12218|12242|12218|4
1636474160000|2021-11-09 16:09:20|12260|12220|12260|12220|12260|12220|12260|12220|3
1636474170000|2021-11-09 16:09:30|12254.5|12230.5|12254.5|12230.5|12254.5|12230.5|12254.5|12230.5|0
1636474430000|2021-11-09 16:13:50|12265|12225|12259.5|12235.5|12265|12235.5|12257|12225|1
1636474480000|2021-11-09 16:14:40|12264.5|12240.5|12264.5|12240.5|12264.5|12240.5|12264.5|12240.5|0
1636474550000|2021-11-09 16:15:50|12274.5|12250.5|12277|12253|12277|12253|12274.5|12250.5|6
1636474880000|2021-11-09 16:21:20|12282|12258|12282|12258|12282|12258|12282|12258|1
1636474910000|2021-11-09 16:21:50|12286.4|12262.4|12294.8|12270.8|12294.8|12270.8|12286.4|12262.4|1
1636475060000|2021-11-09 16:24:20|12307.8|12267.8|12320|12260|12320|12267.8|12307.8|12260|5
1636475070000|2021-11-09 16:24:30|12307.8|12267.8|12307.8|12267.8|12307.8|12267.8|12307.8|12267.8|0
1636475110000|2021-11-09 16:25:10|12305.7|12265.7|12305.3|12265.3|12305.7|12265.7|12305.3|12265.3|0
1636475140000|2021-11-09 16:25:40|12305.4|12265.4|12305.4|12265.4|12305.4|12265.4|12305.4|12265.4|0
1636475330000|2021-11-09 16:28:50|12295.2|12271.2|12294.9|12270.9|12295.2|12271.2|12294.9|12270.9|0
1636475430000|2021-11-09 16:30:30|12295.1|12235.1|12295.1|12235.1|12295.1|12235.1|12295.1|12235.1|4
1636475490000|2021-11-09 16:31:30|12278.5|12238.5|12278.5|12238.5|12278.5|12238.5|12278.5|12238.5|0
1636475500000|2021-11-09 16:31:40|12277.6|12237.6|12277.6|12237.6|12277.6|12237.6|12277.6|12237.6|0
1636475520000|2021-11-09 16:32:00|12279.6|12255.6|12279.6|12255.6|12279.6|12255.6|12279.6|12255.6|0
1636475540000|2021-11-09 16:32:20|12277.1|12253.1|12275.1|12235.1|12277.1|12253.1|12275.1|12235.1|1
1636475580000|2021-11-09 16:33:00|12280.1|12240.1|12280.1|12240.1|12280.1|12240.1|12280.1|12240.1|1
1636475590000|2021-11-09 16:33:10|12267.1|12243.1|12267.1|12243.1|12267.1|12243.1|12267.1|12243.1|0
1636475640000|2021-11-09 16:34:00|12264.9|12240.9|12264.6|12240.6|12264.9|12240.9|12264.6|12240.6|1
1636475690000|2021-11-09 16:34:50|||||||||1
1636475700000|2021-11-09 16:35:00|12262.1|12238.1|12262.1|12238.1|12262.1|12238.1|12262.1|12238.1|0
1636475710000|2021-11-09 16:35:10|12262.7|12238.7|12275.1|12235.1|12275.1|12238.7|12262.7|12235.1|3
1636476030000|2021-11-09 16:40:30|12271.5|12247.5|12271.5|12247.5|12271.5|12247.5|12271.5|12247.5|0
1636476040000|2021-11-09 16:40:40|12272.1|12248.1|12274.3|12250.3|12274.3|12250.3|12272.1|12248.1|1
1636476120000|2021-11-09 16:42:00|12276.5|12252.5|12276.8|12252.8|12276.8|12252.8|12276.5|12252.5|0
1636476530000|2021-11-09 16:48:50|12267.1|12243.1|12266.8|12242.8|12267.1|12243.1|12264.6|12240.6|3
1636476610000|2021-11-09 16:50:10|12264.6|12240.6|12264.6|12240.6|12264.6|12240.6|12264.6|12240.6|1
1636476620000|2021-11-09 16:50:20|12259.3|12235.3|12257.1|12233.1|12259.3|12235.3|12257.1|12233.1|3
1636476670000|2021-11-09 16:51:10|12254.9|12230.9|12254.6|12230.6|12254.9|12230.9|12254.6|12230.6|0
1636476820000|2021-11-09 16:53:40|12257.9|12197.9|12257.9|12197.9|12257.9|12197.9|12257.9|12197.9|2
1636476880000|2021-11-09 16:54:40|12260.1|12200.1|12264.8|12204.8|12264.8|12204.8|12260.1|12200.1|0
1636476970000|2021-11-09 16:56:10|12252.6|12212.6|12252.6|12212.6|12252.6|12212.6|12252.6|12212.6|0
1636476980000|2021-11-09 16:56:20|12264.8|12204.8|12264.8|12204.8|12264.8|12204.8|12264.8|12204.8|0
1636477030000|2021-11-09 16:57:10|12252.6|12212.6|12252.6|12212.6|12252.6|12212.6|12252.6|12212.6|0
1636477090000|2021-11-09 16:58:10|12264.8|12204.8|12264.8|12204.8|12264.8|12204.8|12264.8|12204.8|0
1636477100000|2021-11-09 16:58:20|12250.1|12210.1|12240.3|12216.3|12265.1|12216.3|12239.6|12205.1|0
1636477110000|2021-11-09 16:58:30|12239.6|12215.6|12239.6|12215.6|12239.6|12215.6|12239.6|12215.6|0
1636477120000|2021-11-09 16:58:40|12235.3|12211.3|12234.6|12210.6|12235.3|12211.3|12234.6|12210.6|0
1636477130000|2021-11-09 16:58:50|12232.4|12208.4|12232.4|12208.4|12234.3|12210.3|12232.4|12208.4|0
1636477140000|2021-11-09 16:59:00|12232.1|12208.1|12260.1|12220.1|12267.7|12222.3|12232.1|12207.7|2
1636477150000|2021-11-09 16:59:10|12262.3|12222.3|12260.1|12220.1|12262.3|12222.3|12260.1|12220.1|1
1636477160000|2021-11-09 16:59:20|12262.3|12222.3|12244.6|12220.6|12262.3|12222.3|12244.6|12220.6|0
1636477170000|2021-11-09 16:59:30|12243.9|12203.9|12242.6|12202.6|12243.9|12203.9|12240.8|12200.8|2
1636477200000|2021-11-09 17:00:00|12242.1|12218.1|12242.1|12218.1|12242.1|12218.1|12242.1|12218.1|0
1636477270000|2021-11-09 17:01:10|12244.3|12220.3|12244.6|12220.6|12244.6|12220.6|12244.3|12220.3|0
1636477390000|2021-11-09 17:03:10|12244.7|12220.7|12244.7|12220.7|12244.7|12220.7|12244.7|12220.7|0
1636477510000|2021-11-09 17:05:10|12246.8|12222.8|12242.2|12218.2|12247.2|12223.2|12242.2|12218.2|1
1636477520000|2021-11-09 17:05:20|12244.7|12220.7|12247.2|12223.2|12247.2|12223.2|12242.2|12218.2|2
1636477580000|2021-11-09 17:06:20|||||||||1
1636477620000|2021-11-09 17:07:00|12246.9|12222.9|12244.7|12220.7|12246.9|12222.9|12244.7|12220.7|1
1636477670000|2021-11-09 17:07:50|12230|12206|12230|12206|12230|12206|12230|12206|3
1636477700000|2021-11-09 17:08:20|12243|12203|12239.7|12215.7|12245.2|12215.7|12239.7|12203|2
1636477950000|2021-11-09 17:12:30|||||||||1
1636478040000|2021-11-09 17:14:00|12250.2|12210.2|12250.2|12210.2|12250.2|12210.2|12250.2|12210.2|1
1636478110000|2021-11-09 17:15:10|12244.4|12220.4|12249.7|12225.7|12249.7|12225.7|12244.4|12220.4|0
1636478120000|2021-11-09 17:15:20|12250.9|12226.9|12269.9|12229.9|12269.9|12229.9|12250.9|12226.9|2
1636478130000|2021-11-09 17:15:30|12270.2|12230.2|12270.2|12230.2|12270.2|12230.2|12270.2|12230.2|0
1636478350000|2021-11-09 17:19:10|12267.2|12243.2|12267.2|12243.2|12267.2|12243.2|12267.2|12243.2|0
1636478360000|2021-11-09 17:19:20|12272.2|12248.2|12264.7|12240.7|12272.2|12248.2|12264.7|12240.7|4
1636478410000|2021-11-09 17:20:10|12267.4|12207.4|12274.9|12214.9|12274.9|12221.8|12260.2|12200.2|0
1636478420000|2021-11-09 17:20:20|12270.5|12210.5|12267.4|12227.4|12270.8|12230.7|12254.7|12205.2|0
1636478430000|2021-11-09 17:20:30|12274.9|12214.9|12274.9|12214.9|12275.2|12227.4|12259.3|12200.2|0
1636478440000|2021-11-09 17:20:40|12265.2|12205.2|12263|12203|12274.9|12216.8|12256.8|12200.5|0
1636478450000|2021-11-09 17:20:50|12265.2|12205.2|12262.7|12202.7|12274.9|12220.2|12257.1|12202.7|0
1636478460000|2021-11-09 17:21:00|12259.3|12219.3|12270.2|12210.2|12274.9|12219.3|12259.3|12200.8|0
1636478470000|2021-11-09 17:21:10|12265.2|12205.2|12270.2|12210.2|12274.9|12219.3|12252.7|12198|0
1636478480000|2021-11-09 17:21:20|12263|12203|12263.6|12223.6|12270.5|12224.9|12257.1|12202.7|0
1636478490000|2021-11-09 17:21:30|12264.9|12224.9|12246.3|12222.3|12270.5|12224.9|12246.3|12202.7|0
1636478500000|2021-11-09 17:21:40|12250.8|12210.8|12247.7|12207.7|12255.5|12223.2|12244.7|12195.5|0
1636478510000|2021-11-09 17:21:50|12246.3|12222.3|12247.2|12223.2|12255.5|12223.2|12244.7|12195.5|0
1636478520000|2021-11-09 17:22:00|12248|12208|12247.2|12223.2|12255.5|12225.7|12237.5|12195.5|0
1636478530000|2021-11-09 17:22:10|12248.6|12208.6|12247.2|12223.2|12250.8|12223.2|12244.1|12207.7|0
1636478540000|2021-11-09 17:22:20|12248.6|12208.6|12249.7|12225.7|12255.5|12225.7|12246.3|12195.5|0
1636478550000|2021-11-09 17:22:30|12250.2|12210.2|12239.7|12215.7|12255.5|12225.7|12239.7|12195.5|0
1636478560000|2021-11-09 17:22:40|12249.7|12225.7|12248.5|12224.5|12255.5|12225.7|12246.3|12195.5|0
1636478570000|2021-11-09 17:22:50|12251.1|12211.1|12248.6|12208.6|12251.1|12225.7|12246.3|12207.7|0
1636478580000|2021-11-09 17:23:00|12247.7|12207.7|12267.2|12243.2|12275.2|12243.2|12239.7|12205.5|1
1636478590000|2021-11-09 17:23:10|||||||||1
1636478660000|2021-11-09 17:24:20|12262.2|12238.2|12262.2|12238.2|12262.2|12238.2|12262.2|12238.2|4
1636478780000|2021-11-09 17:26:20|12264.4|12240.4|12264.7|12240.7|12264.7|12240.7|12264.4|12240.4|0
1636478800000|2021-11-09 17:26:40|12272.2|12248.2|12274.4|12250.4|12274.4|12250.4|12272.2|12248.2|1
1636478810000|2021-11-09 17:26:50|12275|12251|12279.7|12255.7|12279.7|12255.7|12275|12251|1
1636478830000|2021-11-09 17:27:10|12289.9|12249.9|12290.2|12250.2|12290.2|12250.2|12289.9|12249.9|0
1636478910000|2021-11-09 17:28:30|12292.4|12252.4|12292.4|12252.4|12292.4|12252.4|12292.4|12252.4|2
1636478960000|2021-11-09 17:29:20|||||||||1
1636478990000|2021-11-09 17:29:50|12280|12256|12280|12256|12280|12256|12280|12256|0
1636479000000|2021-11-09 17:30:00|12279.7|12255.7|12279.7|12255.7|12279.7|12255.7|12279.7|12255.7|0
1636479010000|2021-11-09 17:30:10|12282.2|12258.2|12284.7|12260.7|12284.7|12260.7|12282.2|12258.2|0
1636479020000|2021-11-09 17:30:20|12286.9|12262.9|12297.2|12273.2|12297.2|12273.2|12286.9|12262.9|2
1636479040000|2021-11-09 17:30:40|||||||||1
1636479070000|2021-11-09 17:31:10|||||||||1
1636479170000|2021-11-09 17:32:50|||||||||1
1636479180000|2021-11-09 17:33:00|||||||||2
1636479200000|2021-11-09 17:33:20|||||||||1
1636479240000|2021-11-09 17:34:00|12292.7|12232.7|12292.7|12232.7|12292.7|12232.7|12290.6|12230.6|1
1636479260000|2021-11-09 17:34:20|12295.2|12235.2|12295.2|12235.2|12295.2|12235.2|12295.2|12235.2|0
1636479380000|2021-11-09 17:36:20|12293.1|12233.1|12290.6|12230.6|12293.1|12233.1|12290.6|12230.6|0
1636479390000|2021-11-09 17:36:30|12289.9|12229.9|12289.9|12229.9|12289.9|12229.9|12289.9|12229.9|0
1636479440000|2021-11-09 17:37:20|12287.8|12227.8|12287.8|12227.8|12289.9|12229.9|12287.8|12227.8|0
1636479490000|2021-11-09 17:38:10|12289.9|12229.9|12282.4|12242.4|12290.3|12242.4|12282.4|12229.9|0
1636479500000|2021-11-09 17:38:20|12290.6|12230.6|12282.4|12242.4|12290.6|12245.3|12282.4|12230.3|0
1636479510000|2021-11-09 17:38:30|12282.8|12242.8|12287.8|12227.8|12289.9|12245.3|12282.1|12226.2|0
1636479540000|2021-11-09 17:39:00|12282.3|12258.3|12282.3|12258.3|12282.3|12258.3|12282.3|12258.3|0
1636479550000|2021-11-09 17:39:10|12280.1|12256.1|12279.8|12255.8|12280.1|12256.1|12279.8|12255.8|0
1636479610000|2021-11-09 17:40:10|12287.3|12263.3|12279.4|12255.4|12287.3|12263.3|12279.4|12255.4|1
1636479630000|2021-11-09 17:40:30|12279.8|12255.8|12279.8|12255.8|12279.8|12255.8|12279.8|12255.8|0
1636479700000|2021-11-09 17:41:40|12304.3|12244.3|12291.2|12251.2|12304.3|12264.5|12288.5|12244.3|1
1636479710000|2021-11-09 17:41:50|12289.5|12265.5|12290|12250|12297.5|12265.5|12288.5|12250|0
1636479720000|2021-11-09 17:42:00|12288.5|12264.5|12291.2|12251.2|12291.2|12264.5|12288.5|12251.2|0
1636479730000|2021-11-09 17:42:10|12289.5|12265.5|12290|12250|12291.2|12265.8|12287.6|12250|0
1636479740000|2021-11-09 17:42:20|12288.5|12264.5|12284.8|12260.8|12292.3|12268.3|12284.5|12250|0
1636479750000|2021-11-09 17:42:30|12292.3|12268.3|12284.5|12260.5|12292.3|12268.3|12284.5|12260.5|1
1636479760000|2021-11-09 17:42:40|12290.3|12250.3|12290|12250|12290.3|12250.3|12290|12250|0
1636479770000|2021-11-09 17:42:50|12295.6|12235.6|12295|12235|12295.6|12235.6|12295|12235|1
1636479800000|2021-11-09 17:43:20|||||||||1
1636479920000|2021-11-09 17:45:20|12290|12250|12290|12250|12290|12250|12290|12250|0
1636479930000|2021-11-09 17:45:30|12290.3|12250.3|12289.8|12265.8|12290.3|12265.8|12289.8|12250.3|0
1636479940000|2021-11-09 17:45:40|12287|12263|12289.5|12265.5|12290.3|12265.5|12286|12247.5|0
1636479950000|2021-11-09 17:45:50|12285.1|12261.1|12289.8|12265.8|12289.8|12265.8|12285.1|12247.5|0
1636479960000|2021-11-09 17:46:00|12287|12263|12284.8|12260.8|12289.8|12265.8|12284.8|12248.1|0
1636479970000|2021-11-09 17:46:10|12284.5|12260.5|12287.3|12263.3|12287.3|12263.3|12284.5|12260.5|0
1636479980000|2021-11-09 17:46:20|12289.8|12265.8|12289.8|12265.8|12289.8|12265.8|12284.5|12260.5|0
1636479990000|2021-11-09 17:46:30|12289.5|12265.5|12287|12263|12289.5|12265.5|12287|12263|0
1636480000000|2021-11-09 17:46:40|||||||||1
1636480090000|2021-11-09 17:48:10|12300.3|12260.3|12300.3|12260.3|12300.3|12260.3|12300.3|12260.3|1
1636480150000|2021-11-09 17:49:10|12305.3|12245.3|12302.8|12242.8|12305.3|12245.3|12300.6|12240.6|0
1636480160000|2021-11-09 17:49:20|12297.8|12257.8|12297.8|12257.8|12303.4|12257.8|12297.2|12242.8|0
1636480170000|2021-11-09 17:49:30|12302.8|12242.8|12305.3|12245.3|12305.3|12257.8|12297.2|12242.8|0
1636480180000|2021-11-09 17:49:40|12303.1|12243.1|12302.8|12242.8|12305.3|12245.3|12302.8|12242.8|0
1636480190000|2021-11-09 17:49:50|12305.3|12245.3|12302.8|12242.8|12305.3|12245.3|12302.8|12242.8|0
1636480200000|2021-11-09 17:50:00|12297.8|12257.8|12303.4|12243.4|12303.4|12257.8|12297.2|12242.8|0
1636480210000|2021-11-09 17:50:10|12305|12245|12305.3|12245.3|12305.3|12245.3|12302.8|12242.8|0
1636480220000|2021-11-09 17:50:20|12302.8|12242.8|12300.3|12260.3|12302.8|12260.3|12297.2|12242.8|0
1636480230000|2021-11-09 17:50:30|12302.8|12242.8|12294.8|12270.8|12302.8|12270.8|12294.8|12242.8|0
1636480260000|2021-11-09 17:51:00|12304|12244|12303.4|12243.4|12304|12257.8|12297.2|12242.8|0
1636480270000|2021-11-09 17:51:10|12297.8|12257.8|12300.3|12240.3|12305.3|12257.8|12297.8|12240.3|0
1636480280000|2021-11-09 17:51:20|12304.7|12244.7|12300.3|12240.3|12305.3|12245.3|12300.3|12240.3|0
1636480290000|2021-11-09 17:51:30|12305.3|12245.3|12302.8|12242.8|12305.3|12245.3|12300.3|12240.3|0
1636480300000|2021-11-09 17:51:40|12300.6|12240.6|12300|12240|12302.8|12242.8|12297.8|12237.8|0
1636480310000|2021-11-09 17:51:50|12300.3|12240.3|12297.8|12237.8|12302.8|12242.8|12297.8|12237.8|0
1636480320000|2021-11-09 17:52:00|12300.3|12240.3|12305.3|12245.3|12305.3|12245.3|12297.8|12237.8|0
1636480330000|2021-11-09 17:52:10|12300.9|12240.9|12305.3|12245.3|12305.3|12245.3|12297.8|12237.8|0
1636480340000|2021-11-09 17:52:20|12300.9|12240.9|12298.1|12238.1|12305.3|12245.3|12297.8|12237.8|0
1636480350000|2021-11-09 17:52:30|12297.8|12237.8|12275.3|12235.3|12305.3|12245.3|12275.3|12235.3|0
1636480370000|2021-11-09 17:52:50|12295.3||12295.3||12295.3||12295.3||1
1636480380000|2021-11-09 17:53:00|12299.7|12239.7|12295.3|12235.3|12299.7|12239.7|12295.3|12235.3|0
1636480390000|2021-11-09 17:53:10|12297.5|12237.5|12300|12240|12300|12240|12297.5|12237.5|0
1636480440000|2021-11-09 17:54:00|12288.6|12264.6|12288.6|12264.6|12288.6|12264.6|12288.6|12264.6|0
1636480450000|2021-11-09 17:54:10|12290.1|12266.1|12290.1|12266.1|12290.1|12266.1|12290.1|12266.1|0
1636480460000|2021-11-09 17:54:20|12292.3|12268.3|12292.3|12268.3|12292.3|12268.3|12292.3|12268.3|0
1636480680000|2021-11-09 17:58:00|12297.3|12273.3|12297.3|12273.3|12297.3|12273.3|12297.3|12273.3|1
1636480710000|2021-11-09 17:58:30|12297.6|12273.6|12297.6|12273.6|12297.6|12273.6|12297.6|12273.6|0
1636480860000|2021-11-09 18:01:00|||||||||1
1636481020000|2021-11-09 18:03:40|12299.8|12275.8|12299.8|12275.8|12299.8|12275.8|12299.8|12275.8|5
1636481060000|2021-11-09 18:04:20|||||||||1
1636481470000|2021-11-09 18:11:10|12299.9|12275.9|12299.9|12275.9|12299.9|12275.9|12299.9|12275.9|0
1636481660000|2021-11-09 18:14:20|12302|12278|12302|12278|12302|12278|12302|12278|0
1636481670000|2021-11-09 18:14:30|12337.9|12277.9|12337.9|12277.9|12337.9|12277.9|12337.9|12277.9|4
1636481680000|2021-11-09 18:14:40|12342.5|12282.5|12335|12295|12342.5|12297.5|12335|12282.5|3
1636481700000|2021-11-09 18:15:00|12329.5|12305.5|12338.6|12314.6|12339.2|12315.2|12329.5|12305.5|1
1636481710000|2021-11-09 18:15:10|12339.5|12315.5|12347|12323|12347|12323|12339.5|12315.5|2
1636481720000|2021-11-09 18:15:20|12349.2|12325.2|12349.5|12325.5|12349.5|12325.5|12349.2|12325.2|0
1636481730000|2021-11-09 18:15:30|12349.6|12325.6|12349.6|12325.6|12349.6|12325.6|12349.6|12325.6|0
1636481740000|2021-11-09 18:15:40|||||||||1
1636481770000|2021-11-09 18:16:10|12349.9|12325.9|12349.9|12325.9|12349.9|12325.9|12349.9|12325.9|0
1636481840000|2021-11-09 18:17:20|12354.2|12330.2|12357.6|12297.6|12357.6|12330.6|12353|12297.6|2
1636481860000|2021-11-09 18:17:40|12360.1|12300.1|12362.6|12302.6|12362.6|12302.6|12360.1|12300.1|0
1636481880000|2021-11-09 18:18:00|12365.1|12305.1|12357.6|12317.6|12365.1|12317.6|12357.6|12302.6|0
1636481890000|2021-11-09 18:18:10|12359.7|12319.7|12360.1|12320.1|12360.1|12320.1|12359.7|12319.7|0
1636481900000|2021-11-09 18:18:20|12354.6|12330.6|12354.6|12330.6|12360.1|12330.6|12354.6|12320.1|0
1636481920000|2021-11-09 18:18:40|12354.2|12330.2|12360.1|12320.1|12360.1|12330.2|12354.2|12320.1|1
1636481980000|2021-11-09 18:19:40|12370.1|12330.1|12369.6|12345.6|12370.1|12345.6|12364.2|12330.1|1
1636482010000|2021-11-09 18:20:10|12440.1|12380.1|12457.3|12417.3|12464.8|12433.1|12440.1|12380.1|24
1636482020000|2021-11-09 18:20:20|12443|12419|12442.1|12418.1|12443|12419|12442.1|12418.1|0
1636482040000|2021-11-09 18:20:40|12441.8|12417.8|12441.8|12417.8|12441.8|12417.8|12441.8|12417.8|0
1636482050000|2021-11-09 18:20:50|||||||||1
1636482070000|2021-11-09 18:21:10|12439.6|12415.6|12445.7|12385.7|12450.1|12417.8|12439.6|12385.7|7
1636482080000|2021-11-09 18:21:20|12443.5|12383.5|12432.6|12372.6|12443.5|12383.5|12420.1|12360.1|16
1636482090000|2021-11-09 18:21:30|12425.1|12365.1|12422.6|12362.6|12425.1|12365.1|12420.1|12360.1|0
1636482130000|2021-11-09 18:22:10|||||||||1
1636482150000|2021-11-09 18:22:30|12424.8|12364.8|12429.8|12369.8|12430.1|12370.1|12424.8|12364.8|0
1636482160000|2021-11-09 18:22:40|12430.1|12370.1|12430.1|12370.1|12430.1|12370.1|12430.1|12370.1|0
1636482170000|2021-11-09 18:22:50|12427.9|12367.9|12420.1|12360.1|12427.9|12367.9|12420.1|12360.1|1
1636482180000|2021-11-09 18:23:00|12425.1|12365.1|12425.1|12365.1|12425.1|12365.1|12425.1|12365.1|0
1636482190000|2021-11-09 18:23:10|12422.9|12362.9|12422.6|12362.6|12422.9|12362.9|12419.8|12359.8|0
1636482220000|2021-11-09 18:23:40|12420.4|12360.4|12426.9|12366.9|12426.9|12366.9|12420.4|12360.4|0
1636482230000|2021-11-09 18:23:50|12424.8|12364.8|12422.3|12362.3|12424.8|12364.8|12422.3|12362.3|0
1636482250000|2021-11-09 18:24:10|12425.1|12365.1|12419.4|12379.4|12425.1|12379.4|12417.3|12362.3|0
1636482260000|2021-11-09 18:24:20|12425.4|12365.4|12419.1|12379.1|12425.4|12379.1|12419.1|12365.4|0
1636482270000|2021-11-09 18:24:30|12419.8|12379.8|12422|12382|12422|12382|12419.8|12379.8|0
1636482310000|2021-11-09 18:25:10|12419.8|12379.8|12419.5|12359.5|12419.8|12379.8|12387.6|12339.8|1
1636482320000|2021-11-09 18:25:20|12422.3|12362.3|12422.3|12362.3|12422.3|12362.3|12422.3|12362.3|0
1636482330000|2021-11-09 18:25:30|12380.4|12340.4|12380.4|12340.4|12380.4|12340.4|12380.4|12340.4|4
1636482340000|2021-11-09 18:25:40|12410.4|12350.4|12419.1|12359.1|12422.3|12362.3|12410.4|12350.4|0
1636482350000|2021-11-09 18:25:50|12380.1|12340.1|12407.6|12347.6|12407.6|12350.6|12370.2|12340.1|4
1636482360000|2021-11-09 18:26:00|12412.6|12352.6|12424.8|12364.8|12424.8|12364.8|12372.1|12348.1|4
1636482370000|2021-11-09 18:26:10|12412.6|12372.6|12417.6|12357.6|12424.5|12372.6|12412.3|12355.1|1
1636482380000|2021-11-09 18:26:20|12419.8|12359.8|12422.3|12362.3|12424.8|12364.8|12419.8|12359.8|0
1636482400000|2021-11-09 18:26:40|12417.3|12377.3|12418|12394|12429.5|12394|12417.3|12369.5|0
1636482410000|2021-11-09 18:26:50|12421.6|12361.6|12406.6|12366.6|12421.6|12366.6|12402.3|12354.5|2
1636482420000|2021-11-09 18:27:00|12407|12367|12402|12362|12414.1|12367|12402|12354.1|0
1636482430000|2021-11-09 18:27:10|12402.3|12362.3|12387.1|12363.1|12402.3|12363.1|12387.1|12362.3|0
1636482470000|2021-11-09 18:27:50|12386.8|12362.8|12386.8|12362.8|12386.8|12362.8|12386.8|12362.8|1
1636482540000|2021-11-09 18:29:00|12386.1|12362.1|12401.6|12361.6|12412.9|12362.1|12384|12349.5|3
1636482550000|2021-11-09 18:29:10|12414.1|12354.1|12406.7|12366.7|12414.2|12366.7|12406.7|12351.7|2
1636482560000|2021-11-09 18:29:20|12408.8|12368.8|12411.3|12371.3|12419.2|12371.3|12408.8|12356.3|2
1636482570000|2021-11-09 18:29:30|12416.3|12376.3|12424.2|12364.2|12424.2|12376.3|12416.3|12363.8|4
1636482580000|2021-11-09 18:29:40|12416.3|12376.3|12413.8|12373.8|12423.3|12399.3|12413.8|12373.8|5
1636482590000|2021-11-09 18:29:50|12417.3|12357.3|12427.6|12367.6|12428.2|12384.2|12411|12357.3|1
1636482600000|2021-11-09 18:30:00|12426.7|12366.7|12428.8|12368.8|12428.8|12368.8|12399.8|12357.3|8
1636482610000|2021-11-09 18:30:10|12424.2|12364.2|12424.2|12364.2|12424.2|12364.2|12424.2|12364.2|0
1636482630000|2021-11-09 18:30:30|12394.3|12370.3|12394.3|12370.3|12394.3|12370.3|12394.3|12370.3|0
1636482690000|2021-11-09 18:31:30|12399.8|12359.8|12399.8|12359.8|12399.8|12359.8|12399.8|12359.8|3
1636482720000|2021-11-09 18:32:00|12428.8|12388.8|12428.8|12388.8|12428.8|12388.8|12428.8|12388.8|1
1636482740000|2021-11-09 18:32:20|||||||||2
1636482760000|2021-11-09 18:32:40|12443.2|12383.2|12444.2|12384.2|12444.2|12384.2|12443.2|12383.2|1
1636482770000|2021-11-09 18:32:50|12429.8|12389.8|12427.6|12387.6|12429.8|12389.8|12427.6|12387.6|0
1636483050000|2021-11-09 18:37:30|||||||||1
1636483190000|2021-11-09 18:39:50|12412.1|12388.1|12426.7|12386.7|12426.7|12388.1|12412.1|12386.7|0
1636483200000|2021-11-09 18:40:00|12427.6|12387.6|12427.6|12387.6|12427.6|12387.6|12427.6|12387.6|0
1636483220000|2021-11-09 18:40:20|12410.9|12386.9|12429.8|12389.8|12429.8|12389.8|12410.9|12386.4|1
1636483310000|2021-11-09 18:41:50|12426.8|12402.8|12426.8|12402.8|12426.8|12402.8|12426.8|12402.8|0
1636483350000|2021-11-09 18:42:30|12436.7|12396.7|12442|12382|12442|12396.7|12436.7|12382|3
1636483410000|2021-11-09 18:43:30|12441.7|12381.7|12444.2|12384.2|12444.2|12384.2|12441.7|12381.7|0
1636483630000|2021-11-09 18:47:10|12432|12392|12432|12392|12432|12392|12432|12392|0
1636483720000|2021-11-09 18:48:40|12419.6|12395.6|12419|12395|12419.6|12395.6|12419|12395|0
1636483730000|2021-11-09 18:48:50|12419.5|12359.5|12424.2|12364.2|12424.5|12364.5|12417.6|12357.6|9
1636483740000|2021-11-09 18:49:00|12416.4|12376.4|12421.4|12361.4|12426.4|12376.7|12416.4|12357|0
1636483750000|2021-11-09 18:49:10|12423.9|12363.9|12421.4|12361.4|12423.9|12363.9|12419.2|12359.2|0
1636483760000|2021-11-09 18:49:20|12419.2|12359.2|12421.4|12361.4|12423.9|12363.9|12419.2|12359.2|0
1636483770000|2021-11-09 18:49:30|12417|12357|12414.2|12354.2|12421.7|12371.4|12411.1|12354.2|0
1636483780000|2021-11-09 18:49:40|12416.4|12356.4|12416.4|12356.4|12418.9|12371.4|12406.4|12349.8|0
1636483790000|2021-11-09 18:49:50|12418.6|12358.6|12418.6|12358.6|12418.9|12371.1|12411.1|12354.2|0
1636483800000|2021-11-09 18:50:00|12416.4|12356.4|12414.2|12354.2|12418.9|12371.4|12410.8|12354.2|0
1636483810000|2021-11-09 18:50:10|12416.4|12356.4|12416.4|12356.4|12418.9|12358.9|12414.2|12354.2|0
1636483820000|2021-11-09 18:50:20|12418.9|12358.9|12418.9|12358.9|12418.9|12371.4|12411.4|12356.4|0
1636483830000|2021-11-09 18:50:30|12416.7|12356.7|12414.2|12354.2|12418.9|12371.4|12411.4|12354.2|0
1636483840000|2021-11-09 18:50:40|12416.4|12356.4|12416.4|12356.4|12418.9|12358.9|12414.2|12354.2|0
1636483850000|2021-11-09 18:50:50|12418.9|12358.9|12416.7|12356.7|12419.2|12371.1|12410.8|12354.2|0
1636483860000|2021-11-09 18:51:00|12416.4|12356.4|12416.4|12356.4|12418.9|12371.4|12411.1|12356.4|0
1636483870000|2021-11-09 18:51:10|12418.6|12358.6|12416.4|12356.4|12418.9|12371.1|12411.1|12356.4|0
1636483880000|2021-11-09 18:51:20|12418.6|12358.6|12416.4|12356.4|12419.2|12371.1|12411.1|12356.4|0
1636483890000|2021-11-09 18:51:30|12418.9|12358.9|12418.6|12358.6|12418.9|12358.9|12416.4|12356.4|0
1636483900000|2021-11-09 18:51:40|12416.4|12356.4|12416.7|12356.7|12418.9|12358.9|12414.2|12354.2|0
1636483910000|2021-11-09 18:51:50|12418.9|12358.9|12418.9|12358.9|12418.9|12371.1|12411.1|12356.4|0
1636483920000|2021-11-09 18:52:00|12416.7|12356.7|12416.4|12356.4|12418.9|12358.9|12416.4|12356.4|0
1636483930000|2021-11-09 18:52:10|12418.6|12358.6|12418.9|12358.9|12418.9|12358.9|12414.2|12354.2|0
1636483940000|2021-11-09 18:52:20|12416.7|12356.7|12418.6|12358.6|12418.9|12371.4|12411.4|12354.2|0
1636483950000|2021-11-09 18:52:30|12418.9|12358.9|12416.4|12356.4|12419.2|12371.1|12411.1|12354.2|0
1636483960000|2021-11-09 18:52:40|12418.6|12358.6|12416.7|12356.7|12418.9|12371.1|12411.1|12356.4|0
1636483970000|2021-11-09 18:52:50|12418.6|12358.6|12402.3|12362.3|12419.2|12371.4|12402|12356.4|0
1636483980000|2021-11-09 18:53:00|12402|12362|12402|12362|12404.5|12375|12399|12362|0
1636483990000|2021-11-09 18:53:10|12404.2|12364.2|12404.5|12364.5|12410.2|12374.7|12398.7|12349.8|0
1636484000000|2021-11-09 18:53:20|12402|12362|12407.7|12347.7|12410.2|12364.5|12399.8|12347.7|0
1636484040000|2021-11-09 18:54:00|12409.8|12349.8|12406.5|12382.5|12412|12382.5|12398.7|12347.7|1
1636484160000|2021-11-09 18:56:00|||||||||1
1636484170000|2021-11-09 18:56:10|12403.6|12363.6|12401.2|12377.2|12404.5|12377.2|12396.2|12362|5
1636484190000|2021-11-09 18:56:30|12401.5|12377.5|12401.5|12377.5|12401.5|12377.5|12401.5|12377.5|0
1636484320000|2021-11-09 18:58:40|12399|12375|12399|12375|12399|12375|12399|12375|0
1636484350000|2021-11-09 18:59:10|||||||||1
1636484380000|2021-11-09 18:59:40|12399.1|12375.1|12399.1|12375.1|12399.1|12375.1|12399.1|12375.1|0
1636484390000|2021-11-09 18:59:50|12401.6|12377.6|12424.9|12364.9|12424.9|12395.1|12401.6|12359.6|9
1636549200000|2021-11-10 13:00:00|12434.4|12394.4|12436.8|12412.8|12446.6|12414.9|12434.4|12386.6|9
1636549220000|2021-11-10 13:00:20|12439.3|12415.3|12439.6|12415.6|12439.6|12415.6|12439.3|12415.3|0
1636549230000|2021-11-10 13:00:30|12443.9|12419.9|12441.8|12417.8|12443.9|12419.9|12441.8|12417.8|4
1636549240000|2021-11-10 13:00:40|12443.9|12419.9|12461.8|12437.8|12469.5|12442.8|12443.9|12419.9|8
1636549260000|2021-11-10 13:01:00|12462.1|12438.1|12466.8|12442.8|12466.8|12442.8|12462.1|12438.1|3
1636549390000|2021-11-10 13:03:10|12471.1|12447.1|12462.5|12438.5|12471.1|12447.1|12462.5|12438.5|1
1636549400000|2021-11-10 13:03:20|12462.1|12438.1|12459.6|12435.6|12462.1|12438.1|12459.6|12435.6|2
1636549410000|2021-11-10 13:03:30|12460|12436|12463.7|12423.7|12463.7|12436|12448.9|12423.7|3
1636549420000|2021-11-10 13:03:40|12457.8|12433.8|12457.8|12433.8|12457.8|12433.8|12457.8|12433.8|0
1636549480000|2021-11-10 13:04:40|||||||||1
1636549490000|2021-11-10 13:04:50|||||||||1
1636549610000|2021-11-10 13:06:50|||||||||1
1636549630000|2021-11-10 13:07:10|12458.2|12434.2|12458.2|12434.2|12458.2|12434.2|12458.2|12434.2|0
1636549760000|2021-11-10 13:09:20|||||||||1
1636549890000|2021-11-10 13:11:30|12472.7|12432.7|12472.7|12432.7|12472.7|12432.7|12472.7|12432.7|1
1636549920000|2021-11-10 13:12:00|12466.8|12442.8|12466.8|12442.8|12466.8|12442.8|12466.8|12442.8|0
1636549970000|2021-11-10 13:12:50|12470.5|12430.5|12468.4|12428.4|12470.5|12430.5|12468.4|12428.4|2
1636550140000|2021-11-10 13:15:40|12458.2|12434.2|12468.4|12428.4|12468.4|12434.2|12458.2|12426.2|0
1636550150000|2021-11-10 13:15:50|12458.2|12434.2|12468.4|12428.4|12468.4|12434.2|12458.2|12428.4|0
1636550160000|2021-11-10 13:16:00|12458.2|12434.2|12468.4|12428.4|12468.4|12436.4|12458.2|12426.2|0
1636550170000|2021-11-10 13:16:10|12458.2|12434.2|12468.4|12428.4|12468.4|12434.2|12458.2|12428.4|0
1636550180000|2021-11-10 13:16:20|12458.2|12434.2|12468.4|12428.4|12468.4|12434.2|12458.2|12426.2|0
1636550190000|2021-11-10 13:16:30|12458.2|12434.2|12468.4|12428.4|12468.4|12434.2|12458.2|12426.2|0
1636550200000|2021-11-10 13:16:40|12458.2|12434.2|12468.4|12428.4|12468.4|12434.2|12458.2|12426.2|0
1636550210000|2021-11-10 13:16:50|12458.2|12434.2|12468.4|12428.4|12468.4|12434.2|12458.2|12426.2|0
1636550220000|2021-11-10 13:17:00|12458.2|12434.2|12458.2|12434.2|12468.4|12434.2|12458.2|12428.4|0
1636550260000|2021-11-10 13:17:40|12435.9|12395.9|12455.9|12395.9|12455.9|12403.9|12427.5|12393.7|9
1636550270000|2021-11-10 13:17:50|12453.4|12393.4|12453.4|12393.4|12453.4|12393.4|12453.4|12393.4|0
1636550310000|2021-11-10 13:18:30|12440.9|12400.9|12440.9|12400.9|12440.9|12400.9|12440.9|12400.9|0
1636550320000|2021-11-10 13:18:40|12453|12393|12453|12393|12453.4|12393.4|12453|12393|2
1636550410000|2021-11-10 13:20:10|12427.9|12403.9|12427.9|12403.9|12427.9|12403.9|12427.9|12403.9|0
1636550440000|2021-11-10 13:20:40|12427.5|12403.5|12433.7|12393.7|12433.7|12403.9|12427.5|12393.7|1
1636550460000|2021-11-10 13:21:00|12433.4|12393.4|12427.9|12403.9|12433.4|12403.9|12427.9|12393.4|1
1636550470000|2021-11-10 13:21:10|||||||||1
1636550520000|2021-11-10 13:22:00|12433.4|12393.4|12433.7|12393.7|12433.7|12393.7|12433.4|12393.4|0
1636550530000|2021-11-10 13:22:10|12433.4|12393.4|12433.4|12393.4|12433.4|12393.4|12433.4|12393.4|0
1636550670000|2021-11-10 13:24:30|12433.1|12393.1|12433.1|12393.1|12433.1|12393.1|12433.1|12393.1|0
1636550700000|2021-11-10 13:25:00|12433.4|12393.4|12422.9|12398.9|12433.4|12399.2|12422.9|12393.1|1
1636550710000|2021-11-10 13:25:10|12422.6|12398.6|12422.6|12398.6|12422.6|12398.6|12422.6|12398.6|0
1636550730000|2021-11-10 13:25:30|12423.1|12383.1|12408.2|12384.2|12423.1|12384.2|12408.2|12378.7|2
1636550740000|2021-11-10 13:25:40|12407.9|12383.9|12407.9|12383.9|12407.9|12383.9|12407.9|12383.9|0
1636550750000|2021-11-10 13:25:50|12410.1|12386.1|12412.6|12388.6|12412.6|12388.6|12410.1|12386.1|1
1636550760000|2021-11-10 13:26:00|||||||||3
1636550770000|2021-11-10 13:26:10|12415.1|12391.1|12410.1|12386.1|12415.1|12391.1|12410.1|12386.1|4
1636550780000|2021-11-10 13:26:20|12407.9|12383.9|12407.9|12383.9|12407.9|12383.9|12407.9|12383.9|2
1636550810000|2021-11-10 13:26:50|12412.6|12388.6|12412.6|12388.6|12412.6|12388.6|12412.6|12388.6|2
1636550830000|2021-11-10 13:27:10|||||||||1
1636550860000|2021-11-10 13:27:40|||||||||1
1636550910000|2021-11-10 13:28:30|12410.4|12386.4|12407.9|12383.9|12410.4|12386.4|12407.9|12383.9|1
1636550990000|2021-11-10 13:29:50|12403.6|12379.6|12402.9|12378.9|12403.6|12379.6|12402.9|12378.9|1
1636551000000|2021-11-10 13:30:00|||||||||2
1636551010000|2021-11-10 13:30:10|12401.1|12377.1|12404.1|12364.1|12404.8|12377.1|12401.1|12364.1|6
1636551060000|2021-11-10 13:31:00|12400.4|12376.4|12400.4|12376.4|12400.4|12376.4|12400.4|12376.4|1
1636551070000|2021-11-10 13:31:10|12398.3|12374.3|12398.3|12374.3|12398.3|12374.3|12398.3|12374.3|2
1636551080000|2021-11-10 13:31:20|12402.6|12378.6|12404.1|12364.1|12404.1|12378.6|12402.6|12364.1|1
1636551170000|2021-11-10 13:32:50|12418.4|12358.4|12403.1|12343.1|12418.4|12358.4|12403.1|12343.1|2
1636551200000|2021-11-10 13:33:20|12400.9|12340.9|12400.6|12340.6|12400.9|12340.9|12400.6|12340.6|0
1636551300000|2021-11-10 13:35:00|12404.9|12344.9|12404.9|12344.9|12404.9|12344.9|12404.9|12344.9|1
1636551310000|2021-11-10 13:35:10|12405.6|12345.6|12405.6|12345.6|12405.6|12345.6|12405.6|12345.6|0
1636551600000|2021-11-10 13:40:00|12403.4|12343.4|12403.1|12343.1|12403.4|12343.4|12403.1|12343.1|0
1636551670000|2021-11-10 13:41:10|12400.9|12340.9|12405.6|12345.6|12405.6|12345.6|12400.9|12340.9|1
1636551730000|2021-11-10 13:42:10|12405.3|12345.3|12405.3|12345.3|12405.3|12345.3|12405.3|12345.3|0
1636551750000|2021-11-10 13:42:30|12405.6|12345.6|12405.6|12345.6|12405.6|12345.6|12405.6|12345.6|0
1636551840000|2021-11-10 13:44:00|12405.3|12345.3|12405.3|12345.3|12405.3|12345.3|12405.3|12345.3|0
1636551850000|2021-11-10 13:44:10|12405.6|12345.6|12405.6|12345.6|12405.6|12345.6|12405.6|12345.6|0
1636551900000|2021-11-10 13:45:00|12405.3|12345.3|12405.3|12345.3|12405.3|12345.3|12405.3|12345.3|0
1636551930000|2021-11-10 13:45:30|12405.6|12345.6|12405.6|12345.6|12405.6|12345.6|12405.6|12345.6|0
1636551960000|2021-11-10 13:46:00|12405.3|12345.3|12405.3|12345.3|12405.3|12345.3|12405.3|12345.3|0
1636551970000|2021-11-10 13:46:10|12405.6|12345.6|12405.6|12345.6|12405.6|12345.6|12405.6|12345.6|0
1636552000000|2021-11-10 13:46:40|12400.5|12376.5|12402.6|12378.6|12402.6|12378.6|12400.5|12376.5|0
1636552020000|2021-11-10 13:47:00|12407.7|12347.7|12404.6|12344.6|12407.7|12347.7|12395.6|12335.6|2
1636552050000|2021-11-10 13:47:30|12407.1|12347.1|12407.1|12347.1|12407.1|12347.1|12407.1|12347.1|5
1636552270000|2021-11-10 13:51:10|12404.6|12344.6|12404.6|12344.6|12404.6|12344.6|12404.6|12344.6|1
1636552290000|2021-11-10 13:51:30|12401.1|12361.1|12404.6|12364.6|12404.6|12364.6|12401.1|12361.1|0
1636552300000|2021-11-10 13:51:40|12412.4|12352.4|12412.4|12352.4|12412.4|12352.4|12412.4|12352.4|0
1636552320000|2021-11-10 13:52:00|12412.1|12352.1|12412.1|12352.1|12412.1|12352.1|12412.1|12352.1|0
1636552330000|2021-11-10 13:52:10|12404.6|12344.6|12402.4|12342.4|12404.6|12344.6|12402.4|12342.4|0
1636552340000|2021-11-10 13:52:20|12404.9|12344.9|12404.9|12344.9|12404.9|12344.9|12404.9|12344.9|0
1636552410000|2021-11-10 13:53:30|12400.3|12340.3|12402.4|12342.4|12402.4|12342.4|12398.1|12338.1|1
1636552500000|2021-11-10 13:55:00|12404.9|12344.9|12402.4|12342.4|12404.9|12344.9|12402.4|12342.4|1
1636552570000|2021-11-10 13:56:10|12402.5|12342.5|12402.5|12342.5|12402.5|12342.5|12402.5|12342.5|0
1636552580000|2021-11-10 13:56:20|12404.6|12344.6|12407.1|12347.1|12407.1|12347.1|12404.6|12344.6|1
1636552630000|2021-11-10 13:57:10|12405|12345|12405|12345|12405|12345|12405|12345|0
1636552760000|2021-11-10 13:59:20|12399.9|12375.9|12403.7|12379.7|12403.7|12379.7|12399.9|12375.9|1
1636552770000|2021-11-10 13:59:30|12405.2|12365.2|12405.2|12365.2|12405.2|12365.2|12405.2|12365.2|1
1636552780000|2021-11-10 13:59:40|12403.2|12363.2|12403.2|12363.2|12403.2|12363.2|12403.2|12363.2|0
1636552800000|2021-11-10 14:00:00|||||||||1
1636552810000|2021-11-10 14:00:10|12406.7|12346.7|12406.7|12346.7|12406.7|12346.7|12406.7|12346.7|0
1636552830000|2021-11-10 14:00:30|12405.3|12345.3|12405.3|12345.3|12405.3|12345.3|12405.3|12345.3|0
1636552880000|2021-11-10 14:01:20|12388.8|12348.8|12383|12359|12405.3|12361.2|12383|12345.3|3
1636552890000|2021-11-10 14:01:30|12382.7|12358.7|12382.7|12358.7|12382.7|12358.7|12382.7|12358.7|0
1636553010000|2021-11-10 14:03:30|12388.2|12348.2|12382.7|12358.7|12388.2|12358.7|12382.7|12348.2|0
1636553060000|2021-11-10 14:04:20|12409.3|12349.3|12413.2|12353.2|12413.2|12353.2|12409.3|12349.3|2
1636553230000|2021-11-10 14:07:10|12413.5|12353.5|12413.5|12353.5|12413.5|12353.5|12413.5|12353.5|0
1636553280000|2021-11-10 14:08:00|12408.9|12368.9|12408.9|12368.9|12408.9|12368.9|12408.9|12368.9|0
1636553330000|2021-11-10 14:08:50|12403|12379|12403|12379|12403|12379|12403|12379|0
1636553470000|2021-11-10 14:11:10|12405.2|12381.2|12403|12379|12405.2|12381.2|12403|12379|2
1636553480000|2021-11-10 14:11:20|12406.7|12366.7|12408.9|12368.9|12408.9|12368.9|12404.6|12364.6|0
1636553590000|2021-11-10 14:13:10|12406.7|12366.7|12404.2|12364.2|12406.7|12366.7|12404.2|12364.2|0
1636553620000|2021-11-10 14:13:40|12394.1|12370.1|12391.2|12367.2|12394.1|12370.1|12391.2|12367.2|3
1636553630000|2021-11-10 14:13:50|12400.3|12360.3|12388.5|12348.5|12400.3|12361.9|12385.9|12348.5|2
1636553760000|2021-11-10 14:16:00|12388.9|12328.9|12376|12336|12388.9|12336|12376|12323.9|4
1636553780000|2021-11-10 14:16:20|12378.5|12338.5|12376|12336|12378.5|12338.5|12376|12336|0
1636553830000|2021-11-10 14:17:10|12374.5|12350.5|12376|12336|12378.5|12350.5|12374.5|12336|1
1636553850000|2021-11-10 14:17:30|12376.1|12336.1|12376.1|12336.1|12376.1|12336.1|12376.1|12336.1|0
1636553860000|2021-11-10 14:17:40|12383.9|12323.9|12371.1|12331.1|12383.9|12331.1|12371.1|12323.2|0
1636553870000|2021-11-10 14:17:50|12383.2|12323.2|12371.4|12331.4|12383.6|12336.1|12371.1|12323.2|0
1636553880000|2021-11-10 14:18:00|12371.1|12331.1|12371.1|12331.1|12371.1|12331.1|12371.1|12331.1|0
1636553940000|2021-11-10 14:19:00|12373.1|12349.1|12373.1|12349.1|12373.1|12349.1|12373.1|12349.1|2
1636553950000|2021-11-10 14:19:10|12371.1|12331.1|12371.1|12331.1|12371.1|12331.1|12371.1|12331.1|1
1636553960000|2021-11-10 14:19:20|12375.4|12335.4|12375.4|12335.4|12375.4|12335.4|12375.4|12335.4|2
1636553970000|2021-11-10 14:19:30|12376.1|12336.1|12376.1|12336.1|12376.1|12336.1|12376.1|12336.1|0
1636553980000|2021-11-10 14:19:40|12373.9|12333.9|12373.6|12333.6|12373.9|12333.9|12371.1|12331.1|0
1636553990000|2021-11-10 14:19:50|12371.4|12331.4|12371.1|12331.1|12371.4|12331.4|12371.1|12331.1|0
1636554010000|2021-11-10 14:20:10|12368.6|12328.6|12343.1|12319.1|12368.6|12334.1|12343.1|12319.1|18
1636554110000|2021-11-10 14:21:50|12340.9|12316.9|12337.7|12313.7|12356.1|12318.6|12335.6|12311.6|2
1636554120000|2021-11-10 14:22:00|12338.1|12314.1|12338.1|12314.1|12338.1|12314.1|12338.1|12314.1|0
1636554140000|2021-11-10 14:22:20|||||||||1
1636554230000|2021-11-10 14:23:50|12333.8|12309.8|12332.7|12308.7|12333.8|12309.8|12330.6|12306.6|0
1636554240000|2021-11-10 14:24:00|12324.1|12300.1|12333.9|12293.9|12333.9|12300.1|12320.6|12293.9|2
1636554250000|2021-11-10 14:24:10|12333.6|12293.6|12333.6|12293.6|12333.6|12293.6|12333.6|12293.6|0
1636554440000|2021-11-10 14:27:20|12323.4|12299.4|12332.9|12292.9|12332.9|12299.4|12320.6|12292.9|0
1636554450000|2021-11-10 14:27:30|12333.9|12293.9|12333.9|12293.9|12333.9|12293.9|12333.9|12293.9|0
1636554480000|2021-11-10 14:28:00|12333.6|12293.6|12333.6|12293.6|12333.6|12293.6|12333.6|12293.6|0
1636554520000|2021-11-10 14:28:40|12323.4|12299.4|12333.2|12293.2|12333.2|12299.4|12323.4|12293.2|0
1636554600000|2021-11-10 14:30:00|12323.1|12299.1|12333.2|12293.2|12333.2|12299.1|12323.1|12293.2|0
1636554620000|2021-11-10 14:30:20|12323.1|12299.1|12332.9|12292.9|12332.9|12299.1|12320.9|12292.9|1
1636554720000|2021-11-10 14:32:00|12327.1|12303.1|12327.4|12303.4|12327.4|12303.4|12327.1|12303.1|1
1636554750000|2021-11-10 14:32:30|12332.9|12292.9|12332.9|12292.9|12332.9|12292.9|12332.9|12292.9|0
1636554790000|2021-11-10 14:33:10|12327.4|12303.4|12327.4|12303.4|12327.4|12303.4|12327.4|12303.4|0
1636554810000|2021-11-10 14:33:30|12320.9|12296.9|12318.1|12294.1|12320.9|12296.9|12318.1|12294.1|1
1636554860000|2021-11-10 14:34:20|12322.4|12298.4|12318.1|12294.1|12323.1|12299.1|12315.9|12291.9|4
1636554960000|2021-11-10 14:36:00|12332.6|12292.6|12332.6|12292.6|12332.6|12292.6|12332.6|12292.6|4
1636554970000|2021-11-10 14:36:10|12332.9|12292.9|12332.9|12292.9|12332.9|12292.9|12332.9|12292.9|0
1636554980000|2021-11-10 14:36:20|12366.6|12306.6|12371.1|12311.1|12371.1|12311.1|12366.6|12306.6|1
1636554990000|2021-11-10 14:36:30|12373.3|12313.3|12369|12309|12373.6|12313.6|12369|12309|0
1636555000000|2021-11-10 14:36:40|12366.8|12306.8|12366.5|12306.5|12366.8|12306.8|12366.5|12306.5|0
1636555020000|2021-11-10 14:37:00|12364.3|12304.3|12364|12304|12364.3|12304.3|12364|12304|1
1636555050000|2021-11-10 14:37:30|12361.8|12301.8|12346.5|12306.5|12361.8|12306.5|12346.5|12301.8|1
1636555120000|2021-11-10 14:38:40|12350.8|12290.8|12350.8|12290.8|12350.8|12290.8|12350.8|12290.8|1
1636555130000|2021-11-10 14:38:50|12355.4|12295.4|12357.9|12297.9|12357.9|12297.9|12351.1|12291.1|0
1636555140000|2021-11-10 14:39:00|12355.8|12295.8|12352.2|12292.2|12355.8|12295.8|12343.6|12283.6|0
1636555150000|2021-11-10 14:39:10|12352.9|12292.9|12352.9|12292.9|12352.9|12292.9|12352.9|12292.9|0
1636555170000|2021-11-10 14:39:30|||||||||2
1636555180000|2021-11-10 14:39:40|12351.1|12291.1|12343.6|12283.6|12351.1|12291.1|12343.6|12283.6|0
1636555200000|2021-11-10 14:40:00|12348.6|12288.6|12332.2|12292.2|12348.6|12292.2|12332.2|12288.6|2
1636555210000|2021-11-10 14:40:10|12331.1|12291.1|12329|12289|12331.1|12291.1|12329|12289|0
1636555230000|2021-11-10 14:40:30|12328.6|12288.6|12328.6|12288.6|12328.6|12288.6|12328.6|12288.6|0
1636555240000|2021-11-10 14:40:40|12322.8|12298.8|12322.8|12298.8|12322.8|12298.8|12322.8|12298.8|0
1636555260000|2021-11-10 14:41:00|12323.1|12299.1|12319.3|12279.3|12323.1|12299.1|12315.6|12279.3|4
1636555270000|2021-11-10 14:41:10|12321.5|12281.5|12321.5|12281.5|12321.5|12281.5|12321.5|12281.5|0
1636555280000|2021-11-10 14:41:20|12319.7|12279.7|12319|12279|12319.7|12285.2|12308.8|12279|0
1636555290000|2021-11-10 14:41:30|12308.8|12284.8|12308.8|12284.8|12319.3|12285.2|12308.8|12276.8|0
1636555300000|2021-11-10 14:41:40|12308.5|12284.5|12308.5|12284.5|12308.5|12284.5|12308.5|12284.5|0
1636555320000|2021-11-10 14:42:00|12304.2|12280.2|12296|12272|12304.2|12280.2|12296|12272|5
1636555330000|2021-11-10 14:42:10|12293.8|12269.8|12293.8|12269.8|12293.8|12269.8|12293.8|12269.8|3
1636555340000|2021-11-10 14:42:20|12288.5|12264.5|12288.5|12264.5|12288.5|12264.5|12288.5|12264.5|1
1636555350000|2021-11-10 14:42:30|||||||||2
1636555360000|2021-11-10 14:42:40|12285.6|12261.6|12285.6|12261.6|12285.6|12261.6|12285.6|12261.6|2
1636555370000|2021-11-10 14:42:50|12289|12249|12274|12234|12289|12250.5|12270.7|12230.7|9
1636555380000|2021-11-10 14:43:00|12271.5|12231.5|12271.5|12231.5|12271.5|12231.5|12271.5|12231.5|2
1636555390000|2021-11-10 14:43:10|12257|12233|12253.8|12229.8|12257|12233|12253.8|12229.8|9
1636555400000|2021-11-10 14:43:20|12256|12232|12261.8|12201.8|12263.2|12232|12253.8|12201.8|5
1636555410000|2021-11-10 14:43:30|12251.1|12191.1|12201.8|12141.8|12251.1|12191.1|12201.8|12141.8|10
1636555420000|2021-11-10 14:43:40|12200|12140|12200|12140|12202.2|12142.2|12200|12140|4
1636555430000|2021-11-10 14:43:50|12196.5|12156.5|12199.7|12159.7|12199.7|12159.7|12196.5|12156.5|1
1636555440000|2021-11-10 14:44:00|12207.7|12167.7|12269|12209|12269.3|12209.3|12207.7|12167.7|7
1636555450000|2021-11-10 14:44:10|12266.8|12206.8|12249.3|12189.3|12266.8|12206.8|12249.3|12189.3|1
1636555460000|2021-11-10 14:44:20|12244.3|12184.3|12239.7|12179.7|12248.6|12188.6|12239.7|12179.7|1
1636555470000|2021-11-10 14:44:30|12239|12179|12241.8|12181.8|12254.8|12194.8|12225|12165|0
1636555490000|2021-11-10 14:44:50|12246.1|12186.1|12244|12184|12246.1|12186.1|12244|12184|0
1636555500000|2021-11-10 14:45:00|12237.5|12177.5|12236.8|12176.8|12237.5|12177.5|12236.8|12176.8|0
1636555510000|2021-11-10 14:45:10|12241.1|12181.1|12244|12184|12244|12184|12241.1|12181.1|0
1636555560000|2021-11-10 14:46:00|12256.9|12196.9|12256.8|12196.8|12256.9|12196.9|12256.8|12196.8|0
1636555570000|2021-11-10 14:46:10|12259|12199|12259.3|12199.3|12259.3|12199.3|12259|12199|0
1636555610000|2021-11-10 14:46:50|12272.2|12212.2|12281.8|12221.8|12281.8|12221.8|12272.2|12212.2|0
1636555680000|2021-11-10 14:48:00|12296.8|12236.8|12296.8|12236.8|12296.8|12236.8|12296.8|12236.8|0
1636555710000|2021-11-10 14:48:30|12286.1|12226.1|12279.3|12219.3|12286.1|12226.1|12279.3|12219.3|1
1636555750000|2021-11-10 14:49:10|12277.2|12217.2|12273.6|12213.6|12277.2|12217.2|12264.7|12204.7|0
1636555770000|2021-11-10 14:49:30|12274.3|12214.3|12274.3|12214.3|12274.3|12214.3|12274.3|12214.3|0
1636555870000|2021-11-10 14:51:10|12273.6|12213.6|12273.6|12213.6|12273.6|12213.6|12273.6|12213.6|0
1636555900000|2021-11-10 14:51:40|12273.7|12213.7|12273.7|12213.7|12273.7|12213.7|12273.7|12213.7|0
1636555920000|2021-11-10 14:52:00|12265|12205|12265|12205|12265|12205|12265|12205|0
1636555930000|2021-11-10 14:52:10|12243.7|12203.7|12243.7|12203.7|12243.7|12203.7|12243.7|12203.7|0
1636555940000|2021-11-10 14:52:20|12270.9|12210.9|12270.9|12210.9|12270.9|12210.9|12270.9|12210.9|0
1636555950000|2021-11-10 14:52:30|12274.3|12214.3|12274.3|12214.3|12274.3|12214.3|12274.3|12214.3|0
1636556010000|2021-11-10 14:53:30|12274.4|12214.4|12274.4|12214.4|12274.4|12214.4|12274.4|12214.4|0
1636556240000|2021-11-10 14:57:20|12278.7|12218.7|12281.5|12221.5|12281.5|12221.5|12278.7|12218.7|0
1636556250000|2021-11-10 14:57:30|12283.7|12223.7|12283.7|12223.7|12283.7|12223.7|12283.7|12223.7|0
1636556280000|2021-11-10 14:58:00|12279.4|12219.4|12279.4|12219.4|12283.7|12223.7|12279.4|12219.4|0
1636556390000|2021-11-10 14:59:50|12281.5|12221.5|12281.5|12221.5|12281.5|12221.5|12281.5|12221.5|1
1636556400000|2021-11-10 15:00:00|12283.7|12223.7|12279|12219|12283.7|12223.7|12276.9|12216.9|2
1636556410000|2021-11-10 15:00:10|12276.9|12216.9|12279.4|12219.4|12279.4|12219.4|12276.9|12216.9|0
1636556420000|2021-11-10 15:00:20|12277.2|12217.2|12279.4|12219.4|12281.5|12221.5|12276.9|12216.9|0
1636556430000|2021-11-10 15:00:30|12276.9|12216.9|12281.2|12221.2|12281.2|12221.2|12276.9|12216.9|0
1636556440000|2021-11-10 15:00:40|12279|12219|12281.2|12221.2|12281.2|12221.2|12279|12219|0
1636556450000|2021-11-10 15:00:50|12279|12219|12281.2|12221.2|12281.2|12221.2|12279|12219|0
1636556470000|2021-11-10 15:01:10|12279|12219|12276.9|12216.9|12279|12219|12276.9|12216.9|0
1636556490000|2021-11-10 15:01:30|12274.7|12214.7|12233.9|12209.9|12274.7|12224.5|12233.9|12204.4|3
1636556500000|2021-11-10 15:01:40|||||||||2
1636556510000|2021-11-10 15:01:50|12236|12212|12233.9|12209.9|12236.4|12212.4|12231.7|12207.7|2
1636556520000|2021-11-10 15:02:00|12231.7|12207.7|12231.4|12207.4|12231.7|12207.7|12231.4|12207.4|4
1636556530000|2021-11-10 15:02:10|12232.9|12192.9|12231.9|12191.9|12232.9|12192.9|12231.9|12191.9|1
1636556570000|2021-11-10 15:02:50|12231.5|12191.5|12231.5|12191.5|12231.5|12191.5|12231.5|12191.5|5
1636556590000|2021-11-10 15:03:10|12231.2|12191.2|12231.2|12191.2|12231.2|12191.2|12231.2|12191.2|0
1636556660000|2021-11-10 15:04:20|12233.3|12193.3|12233.7|12193.7|12233.7|12193.7|12233.3|12193.3|0
1636556700000|2021-11-10 15:05:00|||||||||1
1636556710000|2021-11-10 15:05:10|12248|12188|12248|12188|12248|12188|12248|12188|2
1636556800000|2021-11-10 15:06:40|12240.5|12200.5|12240.5|12200.5|12240.5|12200.5|12240.5|12200.5|0
1636557020000|2021-11-10 15:10:20|||||||||1
1636557400000|2021-11-10 15:16:40|12278.4|12218.4|12278.4|12218.4|12278.4|12218.4|12278.4|12218.4|3
1636557410000|2021-11-10 15:16:50|12287|12227|12288.4|12228.4|12288.4|12228.4|12287|12227|0
1636557430000|2021-11-10 15:17:10|12293.4|12233.4|12293.4|12233.4|12293.4|12233.4|12293.4|12233.4|0
1636557470000|2021-11-10 15:17:50|12295.9|12235.9|12290.9|12230.9|12295.9|12235.9|12290.9|12230.9|0
1636557500000|2021-11-10 15:18:20|12288.4|12228.4|12278.4|12238.4|12288.4|12238.4|12275.9|12228.4|0
1636557810000|2021-11-10 15:23:30|12278|12238|12278|12238|12278|12238|12278|12238|0
1636557820000|2021-11-10 15:23:40|12283|12223|12283|12223|12283|12223|12283|12223|2
1636557890000|2021-11-10 15:24:50|12270.9|12230.9|12257.9|12233.9|12270.9|12233.9|12257.9|12228.4|0
1636557900000|2021-11-10 15:25:00|12268.4|12228.4|12257.9|12233.9|12268.4|12234.2|12257.9|12228.1|0
1636557950000|2021-11-10 15:25:50|12255.4|12231.4|12252.6|12228.6|12258.1|12233.9|12247.9|12218.1|1
1636558090000|2021-11-10 15:28:10|||||||||1
1636558400000|2021-11-10 15:33:20|12254.7|12230.7|12242.9|12218.9|12255.1|12231.1|12242.9|12218.9|3
1636558410000|2021-11-10 15:33:30|12238.4|12198.4|12227.9|12203.9|12238.4|12204.3|12227.9|12198.4|9
1636558440000|2021-11-10 15:34:00|12225.8|12201.8|12222.9|12198.9|12225.8|12201.8|12222.9|12198.9|2
1636558450000|2021-11-10 15:34:10|12222.2|12198.2|12217.9|12193.9|12222.2|12198.2|12217.9|12193.9|1
1636558480000|2021-11-10 15:34:40|12215.8|12191.8|12191.3|12151.3|12215.8|12191.8|12188.6|12151.3|5
1636558510000|2021-11-10 15:35:10|12187.9|12163.9|12187.9|12163.9|12190.4|12166.4|12187.9|12163.9|1
1636558530000|2021-11-10 15:35:30|12190.1|12166.1|12187.9|12163.9|12190.4|12166.4|12187.9|12163.9|1
1636558550000|2021-11-10 15:35:50|12190.1|12166.1|12187.9|12163.9|12190.4|12166.4|12187.9|12163.9|1
1636558560000|2021-11-10 15:36:00|12190.1|12166.1|12190.1|12166.1|12190.1|12166.1|12190.1|12166.1|0
1636558570000|2021-11-10 15:36:10|12190.4|12166.4|12187.9|12163.9|12190.4|12166.4|12187.9|12163.9|1
1636558580000|2021-11-10 15:36:20|12190.1|12166.1|12188.8|12148.8|12190.4|12166.4|12188.8|12148.8|3
1636558590000|2021-11-10 15:36:30|12178.3|12154.3|12178.3|12154.3|12178.3|12154.3|12178.3|12154.3|0
1636558600000|2021-11-10 15:36:40|12180.4|12156.4|12178.3|12154.3|12180.4|12156.4|12178.3|12154.3|1
1636558610000|2021-11-10 15:36:50|12180.4|12156.4|12175.4|12151.4|12180.4|12156.4|12173.3|12149.3|1
1636558620000|2021-11-10 15:37:00|12173.3|12149.3|12170.8|12146.8|12173.3|12149.3|12170.8|12146.8|2
1636558630000|2021-11-10 15:37:10|12170.1|12146.1|12162.9|12138.9|12170.1|12146.1|12162.9|12138.9|7
1636558650000|2021-11-10 15:37:30|12160.8|12136.8|12157.6|12133.6|12160.8|12136.8|12157.6|12133.6|1
1636558660000|2021-11-10 15:37:40|||||||||2
1636558670000|2021-11-10 15:37:50|12155.1|12131.1|12155.1|12131.1|12155.1|12131.1|12155.1|12131.1|2
1636558680000|2021-11-10 15:38:00|||||||||2
1636558690000|2021-11-10 15:38:10|12148.8|12108.8|12135.8|12111.8|12148.8|12114.3|12135.8|12108.8|16
1636558750000|2021-11-10 15:39:10|12141.3|12081.3|12141.3|12081.3|12141.3|12081.3|12141.3|12081.3|1
1636558820000|2021-11-10 15:40:20|12124.8|12084.8|12107.9|12083.9|12124.8|12089.3|12107.9|12083.9|1
1636558880000|2021-11-10 15:41:20|12110.1|12086.1|12110.4|12086.4|12110.4|12086.4|12110.1|12086.1|2
1636558890000|2021-11-10 15:41:30|12108.3|12084.3|12102.9|12078.9|12108.3|12084.3|12102.9|12078.9|3
1636558920000|2021-11-10 15:42:00|12105.1|12081.1|12115.3|12075.3|12117.8|12081.4|12097.9|12073.9|9
1636558930000|2021-11-10 15:42:10|12113.1|12073.1|12113.1|12073.1|12113.1|12073.1|12113.1|12073.1|0
1636558940000|2021-11-10 15:42:20|12107.3|12083.3|12107.3|12083.3|12107.3|12083.3|12107.3|12083.3|0
1636558950000|2021-11-10 15:42:30|||||||||1
1636558960000|2021-11-10 15:42:40|||||||||1
1636559020000|2021-11-10 15:43:40|12117.4|12077.4|12117.4|12077.4|12117.4|12077.4|12117.4|12077.4|2
1636559090000|2021-11-10 15:44:50|12103|12079|12112.8|12072.8|12112.8|12079|12100.5|12072.8|4
1636559100000|2021-11-10 15:45:00|12113.1|12073.1|12113.1|12073.1|12113.1|12073.1|12113.1|12073.1|0
1636559160000|2021-11-10 15:46:00|12098|12074|12113.8|12073.8|12113.8|12074|12098|12073.8|2
1636559240000|2021-11-10 15:47:20|12098|12074|12049.6|12009.6|12098|12074|12018.7|11990.3|23
1636559250000|2021-11-10 15:47:30|12051.7|12011.7|12052.1|12012.1|12057.8|12012.1|12049.9|11997.4|0
1636559270000|2021-11-10 15:47:50|12049.9|12009.9|12049.6|12009.6|12049.9|12009.9|12049.6|12009.6|0
1636559290000|2021-11-10 15:48:10|12047.1|12007.1|12047.1|12007.1|12047.1|12007.1|12047.1|12007.1|0
1636559300000|2021-11-10 15:48:20|12044.6|11987.1|12042.1|12002.1|12044.6|12002.1|12042.1|11984.6|0
1636559320000|2021-11-10 15:48:40|||||||||1
1636559340000|2021-11-10 15:49:00|12039.6|11999.6|12039.6|11999.6|12039.6|11999.6|12039.6|11999.6|1
1636559400000|2021-11-10 15:50:00|12051.7|11991.7|12051.7|11991.7|12051.7|11991.7|12051.7|11991.7|1
1636559420000|2021-11-10 15:50:20|12052.1|11992.1|12067.1|12007.1|12082.1|12022.1|12052.1|11992.1|3
1636559430000|2021-11-10 15:50:30|12069.2|12009.2|12069.9|12009.9|12069.9|12009.9|12069.2|12009.2|0
1636559460000|2021-11-10 15:51:00|12064.9|12004.9|12057.4|11997.4|12064.9|12004.9|12057.4|11997.4|0
1636559470000|2021-11-10 15:51:10|12044.9|12004.9|12052.8|11992.8|12052.8|12004.9|12044.9|11992.8|0
1636559610000|2021-11-10 15:53:30|12044.9|12004.9|12052.8|11992.8|12052.8|12025.1|12044.9|11992.8|1
1636559620000|2021-11-10 15:53:40|12044.9|12004.9|12052.8|11992.8|12052.8|12004.9|12044.9|11992.8|0
1636559630000|2021-11-10 15:53:50|12040.6|12000.6|12040.6|12000.6|12040.6|12000.6|12040.6|12000.6|0
1636559640000|2021-11-10 15:54:00|12040.3|12000.3|12040.3|12000.3|12040.3|12000.3|12040.3|12000.3|0
1636559730000|2021-11-10 15:55:30|12024.8|12000.8|12022.3|11998.3|12024.8|12000.8|12022.3|11998.3|2
1636559740000|2021-11-10 15:55:40|12022.6|11998.6|12020.1|11996.1|12022.6|11998.6|12017.6|11993.6|7
1636559750000|2021-11-10 15:55:50|12018|11994|12015.1|11991.1|12018|11994|12015.1|11991.1|2
1636559760000|2021-11-10 15:56:00|12014.8|11990.8|12012.6|11988.6|12014.8|11990.8|12012.6|11988.6|1
1636559840000|2021-11-10 15:57:20|12014.8|11990.8|12012.6|11988.6|12014.8|11990.8|12012.6|11988.6|1
1636559870000|2021-11-10 15:57:50|12017.6|11993.6|12013|11989|12017.6|11993.6|12013|11989|2
1636559900000|2021-11-10 15:58:20|12010.8|11986.8|12008.3|11984.3|12010.8|11986.8|12008.3|11984.3|14
1636559940000|2021-11-10 15:59:00|12011.3|11971.3|12011.3|11971.3|12011.3|11971.3|12011.3|11971.3|5
1636559990000|2021-11-10 15:59:50|12008.2|11948.2|12008.2|11948.2|12008.2|11948.2|12008.2|11948.2|5
1636560010000|2021-11-10 16:00:10|12006|11946|11972.7|11948.7|12006|11949|11970.2|11938.5|1
1636560020000|2021-11-10 16:00:20|11970.5|11946.5|11972.3|11948.3|11972.7|11948.7|11970.2|11946.2|0
1636560030000|2021-11-10 16:00:30|11972.7|11948.7|11972.7|11948.7|11972.7|11948.7|11972.7|11948.7|0
1636560060000|2021-11-10 16:01:00|11970.2|11946.2|11972.7|11948.7|11972.7|11948.7|11970.2|11946.2|0
1636560080000|2021-11-10 16:01:20|||||||||1
1636560100000|2021-11-10 16:01:40|11970.2|11946.2|11972.7|11948.7|11972.7|11948.7|11970.2|11946.2|5
1636560110000|2021-11-10 16:01:50|12003.6|11943.6|12008.5|11948.5|12008.5|11948.5|12003.6|11943.6|8
1636560120000|2021-11-10 16:02:00|12006|11946|12003.5|11943.5|12013.2|11962.8|12000.3|11943.5|2
1636560130000|2021-11-10 16:02:10|11991|11951|12008.2|11948.2|12008.2|11951|11991|11943.2|3
1636560140000|2021-11-10 16:02:20|12015.7|11955.7|12065.7|12005.7|12065.7|12005.7|12015.7|11955.7|5
1636560150000|2021-11-10 16:02:30|12063.5|12003.5|12051.4|11991.4|12065.7|12005.7|12051.4|11991.4|1
1636560160000|2021-11-10 16:02:40|12053.5|11993.5|12058.5|11998.5|12063.2|12003.2|12053.5|11993.5|1
1636560170000|2021-11-10 16:02:50|12056|11996|12053.9|11993.9|12056|11996|12053.9|11993.9|1
1636560180000|2021-11-10 16:03:00|12053.2|11993.2|12093.2|12033.2|12093.2|12033.2|12053.2|11993.2|9
1636560190000|2021-11-10 16:03:10|12098.2|12038.2|12098.2|12038.2|12098.2|12038.2|12098.2|12038.2|0
1636560220000|2021-11-10 16:03:40|12098.5|12038.5|12098.5|12038.5|12098.5|12038.5|12098.5|12038.5|0
1636560230000|2021-11-10 16:03:50|12100.7|12040.7|12078.2|12038.2|12100.7|12040.7|12078.2|12033.2|0
1636560240000|2021-11-10 16:04:00|12076|12036|12076|12036|12076|12036|12076|12036|0
1636560310000|2021-11-10 16:05:10|12074.9|12014.9|12051|12011|12074.9|12014.9|12051|12003.2|1
1636560330000|2021-11-10 16:05:30|12050.7|12010.7|12050.7|12010.7|12050.7|12010.7|12050.7|12010.7|0
1636560340000|2021-11-10 16:05:40|12048.2|12008.2|12051.7|11991.7|12051.7|12008.2|12048.2|11991.7|1
1636560360000|2021-11-10 16:06:00|12050.7|11990.7|12050.7|11990.7|12050.7|11990.7|12050.7|11990.7|0
1636560380000|2021-11-10 16:06:20|12045|12005|12040.7|11980.7|12053.2|12005|12040.7|11980.7|0
1636560390000|2021-11-10 16:06:30|12038.2|11978.2|12038.2|11978.2|12038.2|11978.2|12038.2|11978.2|1
1636560460000|2021-11-10 16:07:40|12040.7|11980.7|12040.7|11980.7|12040.7|11980.7|12040.7|11980.7|0
1636560470000|2021-11-10 16:07:50|12042.8|11982.8|12043.2|11983.2|12043.2|11983.2|12042.8|11982.8|0
1636560510000|2021-11-10 16:08:30|12043.5|11983.5|12043.5|11983.5|12043.5|11983.5|12043.5|11983.5|0
1636560550000|2021-11-10 16:09:10|12043.2|11983.2|12043.2|11983.2|12043.2|11983.2|12043.2|11983.2|0
1636560640000|2021-11-10 16:10:40|12043.5|11983.5|12043.5|11983.5|12043.5|11983.5|12043.5|11983.5|0
1636560700000|2021-11-10 16:11:40|||||||||1
1636560710000|2021-11-10 16:11:50|12031.4|11991.4|12031|11991|12031.4|11991.4|12031|11991|0
1636560790000|2021-11-10 16:13:10|||||||||1
1636560810000|2021-11-10 16:13:30|12080.3|12020.3|12073.5|12013.5|12080.3|12020.3|12073.5|12013.5|7
1636560840000|2021-11-10 16:14:00|12097.2|12037.2|12101.4|12041.4|12101.4|12041.4|12097.2|12037.2|0
1636560850000|2021-11-10 16:14:10|12093.2|12033.2|12095.3|12035.3|12095.3|12035.3|12093.2|12033.2|2
1636560860000|2021-11-10 16:14:20|12100|12040|12098.2|12038.2|12100.7|12040.7|12097.8|12037.8|0
1636560880000|2021-11-10 16:14:40|12080.7|12040.7|12085.7|12025.7|12085.7|12040.7|12080.7|12023.2|0
1636560890000|2021-11-10 16:14:50|12088.2|12028.2|12090.7|12030.7|12090.7|12030.7|12088.2|12028.2|2
1636560900000|2021-11-10 16:15:00|12088.5|12028.5|12075.6|12015.6|12090.3|12030.3|12075.6|12015.6|0
1636560910000|2021-11-10 16:15:10|12076.4|12016.4|12080.7|12020.7|12080.7|12020.7|12076.4|12016.4|0
1636561010000|2021-11-10 16:16:50|12054.1|12030.1|12055.7|12015.7|12056|12030.1|12054.1|12015.7|2
1636561070000|2021-11-10 16:17:50|12055.6|12031.6|12055.6|12031.6|12055.6|12031.6|12055.6|12031.6|0
1636561100000|2021-11-10 16:18:20|12091.1|12031.1|12058.1|12034.1|12091.1|12034.1|12058.1|12031.1|3
1636561110000|2021-11-10 16:18:30|12057.7|12033.7|12055.6|12031.6|12057.7|12033.7|12055.6|12031.6|0
1636561140000|2021-11-10 16:19:00|12055.2|12031.2|12055.2|12031.2|12055.2|12031.2|12055.2|12031.2|0
1636561150000|2021-11-10 16:19:10|12060.2|12036.2|12060.2|12036.2|12060.2|12036.2|12060.2|12036.2|0
1636561200000|2021-11-10 16:20:00|||||||||1
1636561330000|2021-11-10 16:22:10|12091.1|12031.1|12062.3|12038.3|12091.1|12038.3|12062.3|12031.1|1
1636561350000|2021-11-10 16:22:30|12060.2|12036.2|12060.2|12036.2|12060.2|12036.2|12060.2|12036.2|0
1636561490000|2021-11-10 16:24:50|12055.9|12031.9|12055.9|12031.9|12055.9|12031.9|12055.9|12031.9|2
1636561510000|2021-11-10 16:25:10|12055.6|12031.6|12055.6|12031.6|12055.6|12031.6|12055.6|12031.6|0
1636561620000|2021-11-10 16:27:00|12057.7|12033.7|12057.7|12033.7|12057.7|12033.7|12057.7|12033.7|0
1636561660000|2021-11-10 16:27:40|12059.9|12035.9|12080.7|12040.7|12093.6|12045.7|12059.9|12033.6|1
1636561710000|2021-11-10 16:28:30|12078.6|12038.6|12078.6|12038.6|12078.6|12038.6|12078.6|12038.6|0
1636561720000|2021-11-10 16:28:40|12078.2|12038.2|12078.2|12038.2|12078.2|12038.2|12078.2|12038.2|0
1636561740000|2021-11-10 16:29:00|12133.4|12073.4|12140|12080|12142.5|12082.5|12133.4|12073.4|27
1636561750000|2021-11-10 16:29:10|12137.5|12077.5|12140|12080|12140|12080|12137.5|12077.5|1
1636561760000|2021-11-10 16:29:20|12142.2|12082.2|12145|12085|12145|12085|12142.2|12082.2|0
1636561770000|2021-11-10 16:29:30|12115.7|12055.7|12115.7|12055.7|12115.7|12055.7|12115.7|12055.7|0
1636561780000|2021-11-10 16:29:40|12116.1|12056.1|12116.1|12056.1|12116.1|12056.1|12116.1|12056.1|0
1636561790000|2021-11-10 16:29:50|12120.4|12060.4|12120.7|12060.7|12120.7|12060.7|12120.4|12060.4|0
1636561830000|2021-11-10 16:30:30|12115.7|12075.7|12115.7|12075.7|12115.7|12075.7|12115.7|12075.7|0
1636562100000|2021-11-10 16:35:00|12115.8|12075.8|12115.8|12075.8|12115.8|12075.8|12115.8|12075.8|0
1636562190000|2021-11-10 16:36:30|12101.3|12077.3|12101.3|12077.3|12101.3|12077.3|12101.3|12077.3|0
1636562200000|2021-11-10 16:36:40|12100.3|12076.3|12100.3|12076.3|12100.3|12076.3|12100.3|12076.3|4
1636562220000|2021-11-10 16:37:00|12102.8|12078.8|12102.8|12078.8|12102.8|12078.8|12102.8|12078.8|0
1636562290000|2021-11-10 16:38:10|12109.2|12085.2|12115.3|12091.3|12115.3|12091.3|12106|12082|5
1636562320000|2021-11-10 16:38:40|12135.8|12095.8|12138.3|12098.3|12138.3|12098.3|12135.8|12095.8|1
1636562410000|2021-11-10 16:40:10|12168.3|12128.3|12172.9|12112.9|12172.9|12128.3|12163.3|12103.3|2
1636562430000|2021-11-10 16:40:30|12173.3|12113.3|12160.8|12100.8|12173.3|12113.3|12160.8|12100.8|0
1636562480000|2021-11-10 16:41:20|12163.3|12103.3|12163.3|12103.3|12163.3|12103.3|12163.3|12103.3|0
1636562490000|2021-11-10 16:41:30|12167.6|12107.6|12173.3|12113.3|12173.3|12113.3|12167.6|12107.6|1
1636562500000|2021-11-10 16:41:40|12158.3|12118.3|12158.3|12118.3|12158.3|12118.3|12158.3|12118.3|0
1636562650000|2021-11-10 16:44:10|12172.6|12112.6|12173.3|12113.3|12173.3|12113.3|12172.6|12112.6|0
1636562890000|2021-11-10 16:48:10|12171.1|12111.1|12170.8|12110.8|12171.1|12111.1|12165.8|12105.8|1
1636562900000|2021-11-10 16:48:20|12163.6|12103.6|12172.9|12112.9|12173.3|12113.3|12163.6|12103.6|1
1636562910000|2021-11-10 16:48:30|12173.3|12113.3|12170.4|12110.4|12173.3|12113.3|12163.6|12103.6|1
1636562920000|2021-11-10 16:48:40|12170.8|12110.8|12170.4|12110.4|12170.8|12110.8|12163.6|12103.6|0
1636562930000|2021-11-10 16:48:50|12168.6|12108.6|12146.1|12106.1|12170.8|12110.8|12146.1|12098.6|1
1636562940000|2021-11-10 16:49:00|12143.6|12083.6|12126.8|12086.8|12143.6|12086.8|12126.8|12081.1|7
1636562950000|2021-11-10 16:49:10|12126.1|12086.1|12125.8|12085.8|12126.1|12086.1|12125.8|12085.8|0
1636562970000|2021-11-10 16:49:30|12111.3|12087.3|12110.3|12086.3|12111.3|12087.3|12110.3|12086.3|0
1636562990000|2021-11-10 16:49:50|12114|12074|12113.3|12073.3|12114|12079.1|12103.1|12070.4|5
1636563000000|2021-11-10 16:50:00|12097.8|12073.8|12097.8|12073.8|12097.8|12073.8|12097.8|12073.8|0
1636563060000|2021-11-10 16:51:00|12100.4|12060.4|12100.4|12060.4|12100.4|12060.4|12100.4|12060.4|1
1636563070000|2021-11-10 16:51:10|12100.8|12060.8|12100.8|12060.8|12100.8|12060.8|12100.8|12060.8|0
1636563160000|2021-11-10 16:52:40|12103.3|12063.3|12103.3|12063.3|12103.3|12063.3|12103.3|12063.3|0
1636563190000|2021-11-10 16:53:10|12097.8|12073.8|12097.8|12073.8|12097.8|12073.8|12097.8|12073.8|0
1636563200000|2021-11-10 16:53:20|12098.2|12074.2|12100.3|12076.3|12100.3|12076.3|12098.2|12074.2|1
1636563300000|2021-11-10 16:55:00|12100|12076|12100|12076|12100|12076|12100|12076|2
1636563310000|2021-11-10 16:55:10|12099.6|12075.6|12099.6|12075.6|12099.6|12075.6|12099.6|12075.6|0
1636563320000|2021-11-10 16:55:20|12097.5|12073.5|12097.5|12073.5|12097.5|12073.5|12097.5|12073.5|0
1636563330000|2021-11-10 16:55:30|12098.3|12058.3|12098.3|12058.3|12098.3|12058.3|12098.3|12058.3|1
1636563370000|2021-11-10 16:56:10|12098|12058|12098|12058|12098|12058|12098|12058|0
1636563410000|2021-11-10 16:56:50|12092.1|12068.1|12098|12058|12098|12068.1|12092.1|12058|6
1636563430000|2021-11-10 16:57:10|12095|12071|12095|12071|12095|12071|12095|12071|0
1636563440000|2021-11-10 16:57:20|12095.3|12071.3|12097.5|12073.5|12097.5|12073.5|12095.3|12071.3|1
1636563450000|2021-11-10 16:57:30|12111.9|12071.9|12111.9|12071.9|12111.9|12071.9|12111.9|12071.9|3
1636563500000|2021-11-10 16:58:20|12137|12077|12137|12077|12137|12077|12137|12077|2
1636563510000|2021-11-10 16:58:30|12142.6|12082.6|12130.5|12090.5|12145.5|12090.5|12130.5|12076.2|0
1636563540000|2021-11-10 16:59:00|12123.3|12083.3|12121.2|12081.2|12123.3|12083.3|12121.2|12081.2|0
1636563580000|2021-11-10 16:59:40|||||||||2
1636563640000|2021-11-10 17:00:40|12123.3|12083.3|12117.5|12093.5|12123.3|12093.5|12117.5|12083.3|0
1636563650000|2021-11-10 17:00:50|12119.6|12095.6|12122.5|12098.5|12122.5|12098.5|12119.6|12095.6|1
1636563660000|2021-11-10 17:01:00|||||||||1
1636563670000|2021-11-10 17:01:10|12147.7|12107.7|12154.8|12114.8|12162.3|12114.8|12147.7|12102.3|2
1636563680000|2021-11-10 17:01:20|12163.3|12103.3|12163.3|12103.3|12163.3|12103.3|12163.3|12103.3|0
1636563690000|2021-11-10 17:01:30|12151.2|12111.2|12150.8|12110.8|12151.2|12111.2|12150.8|12110.8|0
1636563820000|2021-11-10 17:03:40|12212.6|12152.6|12212.6|12152.6|12212.6|12152.6|12212.6|12152.6|1
1636563830000|2021-11-10 17:03:50|12210.5|12150.5|12208.7|12148.7|12213|12153|12208.7|12148.7|1
1636563840000|2021-11-10 17:04:00|12208|12148|12200.5|12140.5|12208|12148|12199.4|12139.4|1
1636563860000|2021-11-10 17:04:20|12203|12143|12205.1|12145.1|12205.5|12145.5|12198|12138|2
1636563870000|2021-11-10 17:04:30|12198.7|12138.7|12205.1|12145.1|12205.1|12145.1|12198.7|12138.7|2
1636563880000|2021-11-10 17:04:40|12197.6|12137.6|12200.1|12140.1|12200.1|12140.1|12197.6|12137.6|1
1636563890000|2021-11-10 17:04:50|12202.3|12142.3|12205.1|12145.1|12205.1|12145.1|12202.3|12142.3|1
1636563900000|2021-11-10 17:05:00|12207.3|12147.3|12207.6|12147.6|12207.6|12147.6|12207.3|12147.3|0
1636563950000|2021-11-10 17:05:50|12200.1|12140.1|12203.1|12143.1|12206.6|12146.6|12157.1|12133.1|3
1636563960000|2021-11-10 17:06:00|12207.6|12147.6|12203.3|12143.3|12207.6|12147.6|12152.1|12128.1|3
1636563970000|2021-11-10 17:06:10|12207.6|12147.6|12200.1|12140.1|12207.6|12147.6|12200.1|12140.1|0
1636563980000|2021-11-10 17:06:20|12187.2|12127.2|12182.6|12122.6|12187.2|12127.2|12182.6|12122.6|0
1636563990000|2021-11-10 17:06:30|12185.1|12125.1|12185.1|12125.1|12185.1|12125.1|12185.1|12125.1|0
1636564000000|2021-11-10 17:06:40|12190.1|12130.1|12187.6|12127.6|12192.6|12132.6|12182.6|12122.6|1
1636564010000|2021-11-10 17:06:50|||||||||1
1636564020000|2021-11-10 17:07:00|12189.8|12129.8|12185.5|12125.5|12190.1|12130.1|12185.5|12125.5|0
1636564030000|2021-11-10 17:07:10|12185.1|12125.1|12185.1|12125.1|12185.1|12125.1|12185.1|12125.1|0
1636564040000|2021-11-10 17:07:20|12180.8|12120.8|12142.1|12118.1|12185.1|12128.1|12142.1|12118.1|2
1636564050000|2021-11-10 17:07:30|12141.8|12117.8|12139.6|12115.6|12141.8|12117.8|12139.6|12115.6|1
1636564140000|2021-11-10 17:09:00|||||||||1
1636564150000|2021-11-10 17:09:10|12137.5|12113.5|12139.6|12115.6|12139.6|12115.6|12137.5|12113.5|1
1636564160000|2021-11-10 17:09:20|12137.5|12113.5|12139.6|12115.6|12139.6|12115.6|12137.5|12113.5|1
1636564170000|2021-11-10 17:09:30|12139.3|12115.3|12139.6|12115.6|12139.6|12115.6|12139.3|12115.3|1
1636564180000|2021-11-10 17:09:40|||||||||1
1636564190000|2021-11-10 17:09:50|||||||||1
1636564260000|2021-11-10 17:11:00|12139.7|12115.7|12139.7|12115.7|12139.7|12115.7|12139.7|12115.7|0
1636564340000|2021-11-10 17:12:20|12184.8|12124.8|12195.2|12135.2|12195.2|12135.2|12184.8|12124.8|4
1636564350000|2021-11-10 17:12:30|12193|12133|12192.7|12132.7|12193|12133|12188.4|12128.4|1
1636564370000|2021-11-10 17:12:50|12188.4|12128.4|12183|12123|12188.4|12128.4|12183|12123|1
1636564380000|2021-11-10 17:13:00|12178.7|12118.7|12180.5|12120.5|12180.5|12120.5|12175.5|12115.5|1
1636564390000|2021-11-10 17:13:10|12178|12118|12178|12118|12180.5|12120.5|12175.5|12115.5|1
1636564400000|2021-11-10 17:13:20|12175.9|12115.9|12175.5|12115.5|12178|12118|12173|12113|0
1636564410000|2021-11-10 17:13:30|12178|12118|12173|12113|12178|12118|12170.9|12110.9|2
1636564420000|2021-11-10 17:13:40|12175.5|12115.5|12175.5|12115.5|12175.5|12115.5|12170.5|12110.5|1
1636564430000|2021-11-10 17:13:50|12173|12113|12165.9|12105.9|12175.5|12115.5|12163.4|12103.4|0
1636564440000|2021-11-10 17:14:00|12170.5|12110.5|12173|12113|12173|12113|12165.9|12105.9|2
1636564450000|2021-11-10 17:14:10|12177.3|12117.3|12177.7|12117.7|12177.7|12117.7|12177.3|12117.3|0
1636564460000|2021-11-10 17:14:20|12169.8|12129.8|12155|12131|12170.5|12133.9|12155|12127.7|0
1636564600000|2021-11-10 17:16:40|12169.5|12129.5|12172.7|12132.7|12172.7|12132.7|12169.5|12129.5|4
1636564690000|2021-11-10 17:18:10|12170.5|12130.5|12170.5|12130.5|12170.5|12130.5|12170.5|12130.5|0
1636564730000|2021-11-10 17:18:50|12220.2|12180.2|12220.2|12180.2|12220.2|12180.2|12220.2|12180.2|13
1636564740000|2021-11-10 17:19:00|12225.2|12165.2|12225.2|12165.2|12225.2|12165.2|12225.2|12165.2|0
1636564760000|2021-11-10 17:19:20|12222.7|12162.7|12222.7|12162.7|12222.7|12162.7|12222.7|12162.7|0
1636565110000|2021-11-10 17:25:10|12222|12162|12222|12162|12222|12162|12222|12162|1
1636565130000|2021-11-10 17:25:30|12222.3|12162.3|12222.3|12162.3|12222.3|12162.3|12222.3|12162.3|1
1636565170000|2021-11-10 17:26:10|||||||||1
1636565200000|2021-11-10 17:26:40|||||||||1
1636565210000|2021-11-10 17:26:50|||||||||2
1636565240000|2021-11-10 17:27:20|12220.2|12160.2|12220.2|12160.2|12220.2|12160.2|12220.2|12160.2|0
1636565260000|2021-11-10 17:27:40|12222.3|12162.3|12222.3|12162.3|12222.3|12162.3|12222.3|12162.3|1
1636565370000|2021-11-10 17:29:30|12222.4|12162.4|12222.4|12162.4|12222.4|12162.4|12222.4|12162.4|1
1636565390000|2021-11-10 17:29:50|||||||||1
1636565410000|2021-11-10 17:30:10|||||||||1
1636565420000|2021-11-10 17:30:20|||||||||1
1636565450000|2021-11-10 17:30:50|||||||||1
1636565470000|2021-11-10 17:31:10|||||||||1
1636565480000|2021-11-10 17:31:20|12220.2|12160.2|12220.2|12160.2|12220.2|12160.2|12220.2|12160.2|1
1636565490000|2021-11-10 17:31:30|12222.4|12162.4|12222.4|12162.4|12222.4|12162.4|12222.4|12162.4|1
1636565500000|2021-11-10 17:31:40|||||||||1
1636565520000|2021-11-10 17:32:00|12222|12162|12222|12162|12222|12162|12222|12162|0
1636565570000|2021-11-10 17:32:50|||||||||1
1636565580000|2021-11-10 17:33:00|||||||||5
1636566080000|2021-11-10 17:41:20|||||||||1
1636566090000|2021-11-10 17:41:30|||||||||1
1636566230000|2021-11-10 17:43:50|||||||||1
1636566310000|2021-11-10 17:45:10|12222.4|12162.4|12222.4|12162.4|12222.4|12162.4|12222.4|12162.4|0
1636566480000|2021-11-10 17:48:00|12216.7|12176.7|12216.7|12176.7|12216.7|12176.7|12216.7|12176.7|0
1636566490000|2021-11-10 17:48:10|12217|12177|12217|12177|12217|12177|12217|12177|0
1636566510000|2021-11-10 17:48:30|12217.1|12177.1|12217.1|12177.1|12217.1|12177.1|12217.1|12177.1|0
1636566540000|2021-11-10 17:49:00|12211.6|12187.6|12209.1|12185.1|12211.6|12187.6|12209.1|12185.1|0
1636566550000|2021-11-10 17:49:10|12211.6|12187.6|12211.6|12187.6|12211.6|12187.6|12211.6|12187.6|0
1636566580000|2021-11-10 17:49:40|12229.8|12205.8|12247.1|12187.1|12247.1|12205.8|12229.8|12184.9|12
1636566590000|2021-11-10 17:49:50|12217.3|12193.3|12212.3|12188.3|12217.3|12193.3|12212.3|12188.3|0
1636566620000|2021-11-10 17:50:20|12215.1|12191.1|12217.3|12193.3|12217.3|12193.3|12215.1|12191.1|0
1636566720000|2021-11-10 17:52:00|||||||||1
1636566880000|2021-11-10 17:54:40|||||||||1
1636567000000|2021-11-10 17:56:40|12242.4|12202.4|12242.4|12202.4|12242.4|12202.4|12242.4|12202.4|2
1636567010000|2021-11-10 17:56:50|12248.1|12188.1|12241.4|12201.4|12248.1|12201.4|12241.4|12188.1|0
1636567020000|2021-11-10 17:57:00|12242.4|12202.4|12242.4|12202.4|12242.4|12202.4|12242.4|12202.4|0
1636567040000|2021-11-10 17:57:20|12236.6|12212.6|12236.6|12212.6|12236.6|12212.6|12236.6|12212.6|0
1636567070000|2021-11-10 17:57:50|12238.7|12214.7|12239.1|12215.1|12239.1|12215.1|12238.7|12214.7|0
1636567100000|2021-11-10 17:58:20|12241.2|12217.2|12242.1|12202.1|12248.8|12217.2|12239.2|12188.8|1
1636567140000|2021-11-10 17:59:00|12236.6|12212.6|12236.6|12212.6|12236.6|12212.6|12236.6|12212.6|0
1636567200000|2021-11-10 18:00:00|12242.1|12202.1|12242.1|12202.1|12242.1|12202.1|12242.1|12202.1|1
1636567330000|2021-11-10 18:02:10|||||||||1
1636567390000|2021-11-10 18:03:10|||||||||1
1636567680000|2021-11-10 18:08:00|12249.8|12225.8|12249.8|12225.8|12249.8|12225.8|12249.8|12225.8|7
1636567690000|2021-11-10 18:08:10|12249.2|12209.2|12247.8|12207.8|12249.2|12209.2|12247.8|12207.8|0
1636567920000|2021-11-10 18:12:00|||||||||1
1636568100000|2021-11-10 18:15:00|||||||||2
1636568160000|2021-11-10 18:16:00|||||||||1
1636568230000|2021-11-10 18:17:10|12235.5|12211.5|12234.8|12210.8|12235.5|12211.5|12234.8|12210.8|2
1636568310000|2021-11-10 18:18:30|12247.1|12207.1|12247.1|12207.1|12247.1|12207.1|12247.1|12207.1|2
1636568390000|2021-11-10 18:19:50|12256.6|12232.6|12256.6|12232.6|12256.6|12232.6|12256.6|12232.6|10
1636568400000|2021-11-10 18:20:00|||||||||2
1636568410000|2021-11-10 18:20:10|12261.6|12237.6|12264.6|12224.6|12264.6|12237.6|12261.6|12224.6|12
1636568420000|2021-11-10 18:20:20|12260|12220|12252.5|12192.5|12260|12220|12252.5|12192.5|0
1636568480000|2021-11-10 18:21:20|12250.3|12190.3|12250.3|12190.3|12250.3|12190.3|12250.3|12190.3|1
1636568510000|2021-11-10 18:21:50|12245|12205|12247.5|12207.5|12247.5|12207.5|12245|12205|0
1636568540000|2021-11-10 18:22:20|12245.3|12205.3|12245|12205|12245.3|12205.3|12245|12205|1
1636568570000|2021-11-10 18:22:50|||||||||1
1636568590000|2021-11-10 18:23:10|12232.7|12208.7|12232.7|12208.7|12232.7|12208.7|12232.7|12208.7|0
1636568600000|2021-11-10 18:23:20|12232|12208|12232|12208|12232|12208|12232|12208|0
1636568620000|2021-11-10 18:23:40|12261.6|12237.6|12241.3|12217.3|12270.4|12237.6|12241.3|12210.4|12
1636568630000|2021-11-10 18:23:50|12239.9|12215.9|12243.4|12219.4|12270|12219.4|12239.9|12210|1
1636568640000|2021-11-10 18:24:00|12242|12218|12242|12218|12242|12218|12242|12218|0
1636568680000|2021-11-10 18:24:40|||||||||1
1636568700000|2021-11-10 18:25:00|12242.4|12218.4|12242.4|12218.4|12242.4|12218.4|12242.4|12218.4|0
1636568720000|2021-11-10 18:25:20|12264.2|12240.2|12264.2|12240.2|12264.2|12240.2|12264.2|12240.2|7
1636568740000|2021-11-10 18:25:40|12267.9|12227.9|12261.3|12237.3|12267.9|12237.3|12261.3|12227.2|1
1636568760000|2021-11-10 18:26:00|12261.7|12237.7|12261.7|12237.7|12261.7|12237.7|12261.7|12237.7|0
1636568800000|2021-11-10 18:26:40|12267.2|12227.2|12261.7|12237.7|12267.2|12237.7|12261.7|12224.7|1
1636568860000|2021-11-10 18:27:40|12267.2|12227.2|12274|12234|12274|12234|12264.7|12224.7|4
1636568870000|2021-11-10 18:27:50|12288.2|12228.2|12290|12230|12290|12230|12288.2|12228.2|1
1636568940000|2021-11-10 18:29:00|||||||||1
1636568950000|2021-11-10 18:29:10|12285.4|12245.4|12302.2|12242.2|12302.2|12265.5|12282|12232.9|6
1636568960000|2021-11-10 18:29:20|12294.7|12254.7|12290.4|12250.4|12302.5|12254.7|12290|12237.9|2
1636568970000|2021-11-10 18:29:30|12302.5|12242.5|12311.8|12271.8|12311.8|12277|12294.3|12241.8|3
1636568980000|2021-11-10 18:29:40|12301.7|12277.7|12309.3|12269.3|12311.8|12284.8|12301.7|12244.3|2
1636568990000|2021-11-10 18:29:50|12311.8|12271.8|12306.3|12282.3|12311.8|12282.3|12301.7|12271.8|4
1636569000000|2021-11-10 18:30:00|12304.2|12280.2|12306.3|12282.3|12306.3|12282.3|12304.2|12280.2|0
1636569010000|2021-11-10 18:30:10|12304.2|12280.2|12308.8|12284.8|12308.8|12284.8|12304.2|12280.2|0
1636569020000|2021-11-10 18:30:20|12306.7|12282.7|12308.8|12284.8|12308.8|12284.8|12306.7|12282.7|0
1636569050000|2021-11-10 18:30:50|12306.7|12282.7|12308.8|12284.8|12308.8|12284.8|12306.7|12282.7|0
1636569060000|2021-11-10 18:31:00|12306.7|12282.7|12302|12278|12306.7|12282.7|12299.5|12275.5|2
1636569070000|2021-11-10 18:31:10|12311.8|12271.8|12301.7|12277.7|12311.8|12277.7|12301.7|12271.8|0
1636569080000|2021-11-10 18:31:20|12299.5|12275.5|12302|12278|12302|12278|12299.5|12275.5|0
1636569090000|2021-11-10 18:31:30|12312.2|12272.2|12304.2|12280.2|12312.2|12282.3|12304.2|12272.2|0
1636569100000|2021-11-10 18:31:40|12306.3|12282.3|12306.3|12282.3|12306.3|12282.3|12306.3|12282.3|1
1636569120000|2021-11-10 18:32:00|12301.8|12241.8|12301.8|12241.8|12301.8|12241.8|12301.8|12241.8|1
1636569180000|2021-11-10 18:33:00|12304.3|12244.3|12304.3|12244.3|12304.3|12244.3|12304.3|12244.3|0
1636569190000|2021-11-10 18:33:10|12304.7|12244.7|12304.7|12244.7|12304.7|12244.7|12304.7|12244.7|0
1636569210000|2021-11-10 18:33:30|12302.5|12242.5|12302.2|12242.2|12302.5|12242.5|12300|12240|0
1636569220000|2021-11-10 18:33:40|12304.7|12244.7|12307.2|12247.2|12307.2|12247.2|12304.7|12244.7|0
1636569230000|2021-11-10 18:33:50|12309.3|12249.3|12305.4|12245.4|12309.3|12249.3|12305.4|12245.4|2
1636569240000|2021-11-10 18:34:00|12304.7|12244.7|12304.7|12244.7|12304.7|12244.7|12304.7|12244.7|0
1636569290000|2021-11-10 18:34:50|12309.7|12249.7|12309.7|12249.7|12309.7|12249.7|12309.7|12249.7|0
1636569410000|2021-11-10 18:36:50|12310|12250|12309.7|12249.7|12312.2|12252.2|12309.7|12249.7|3
1636569440000|2021-11-10 18:37:20|12314|12254|12314.3|12254.3|12314.3|12254.3|12314|12254|0
1636569480000|2021-11-10 18:38:00|12311.8|12251.8|12311.8|12251.8|12311.8|12251.8|12311.8|12251.8|3
1636569490000|2021-11-10 18:38:10|12312.2|12252.2|12312.2|12252.2|12312.2|12252.2|12312.2|12252.2|4
1636569500000|2021-11-10 18:38:20|12281.3|12257.3|12281.3|12257.3|12281.3|12257.3|12281.3|12257.3|0
1636569510000|2021-11-10 18:38:30|12279.5|12255.5|12279.5|12255.5|12279.5|12255.5|12279.5|12255.5|0
1636569520000|2021-11-10 18:38:40|||||||||2
1636569530000|2021-11-10 18:38:50|12294.3|12254.3|12294.3|12254.3|12294.3|12254.3|12294.3|12254.3|2
1636569540000|2021-11-10 18:39:00|12294|12254|12294|12254|12294|12254|12294|12254|0
1636569550000|2021-11-10 18:39:10|12291.8|12251.8|12291.8|12251.8|12291.8|12251.8|12291.8|12251.8|0
1636569570000|2021-11-10 18:39:30|12314.3|12254.3|12314.3|12254.3|12314.3|12254.3|12314.3|12254.3|3
1636569580000|2021-11-10 18:39:40|12316.5|12256.5|12316.8|12256.8|12316.8|12256.8|12316.5|12256.5|0
1636569640000|2021-11-10 18:40:40|12312.2|12252.2|12312.2|12252.2|12312.2|12252.2|12312.2|12252.2|1
1636569690000|2021-11-10 18:41:30|12304.2|12280.2|12306.3|12282.3|12306.3|12282.3|12304.2|12280.2|0
1636569700000|2021-11-10 18:41:40|12312.2|12252.2|12312.2|12252.2|12312.2|12252.2|12312.2|12252.2|3
1636569710000|2021-11-10 18:41:50|12300.1|12260.1|12299.7|12259.7|12312.2|12262.2|12297.9|12252.2|0
1636569720000|2021-11-10 18:42:00|12300.1|12260.1|12312.2|12252.2|12312.2|12262.2|12297.9|12252.2|0
1636569730000|2021-11-10 18:42:10|12300.1|12260.1|12312.2|12252.2|12312.2|12262.2|12297.6|12250.1|0
1636569740000|2021-11-10 18:42:20|12300.1|12260.1|12284.6|12260.6|12312.2|12263.1|12284.6|12252.2|0
1636569770000|2021-11-10 18:42:50|||||||||1
1636569860000|2021-11-10 18:44:20|12287.1|12263.1|12287.1|12263.1|12287.1|12263.1|12287.1|12263.1|1
1636569890000|2021-11-10 18:44:50|||||||||2
1636569950000|2021-11-10 18:45:50|12311.5|12251.5|12316.5|12256.5|12316.5|12256.5|12311.5|12251.5|1
1636569960000|2021-11-10 18:46:00|12316.9|12256.9|12316.9|12256.9|12316.9|12256.9|12316.9|12256.9|0
1636570070000|2021-11-10 18:47:50|12306.4|12282.4|12306.4|12282.4|12306.4|12282.4|12306.4|12282.4|0
1636570080000|2021-11-10 18:48:00|12304.2|12280.2|12302.1|12278.1|12304.2|12280.2|12302.1|12278.1|1
1636570090000|2021-11-10 18:48:10|12299.6|12275.6|12299.6|12275.6|12299.6|12275.6|12299.6|12275.6|0
1636570100000|2021-11-10 18:48:20|12296.8|12256.8|12294.7|12254.7|12296.8|12256.8|12294.7|12254.7|1
1636570170000|2021-11-10 18:49:30|12292.6|12252.6|12292.6|12252.6|12292.6|12258.4|12282.4|12252.2|0
1636570200000|2021-11-10 18:50:00|12282.1|12258.1|12282.1|12258.1|12292.6|12258.4|12279.9|12252.2|1
1636570210000|2021-11-10 18:50:10|12292.6|12252.6|12292.6|12252.6|12292.6|12260.2|12279.6|12252.2|0
1636570220000|2021-11-10 18:50:20|12282.4|12258.4|12292.2|12252.2|12292.6|12258.4|12282.1|12250.1|0
1636570230000|2021-11-10 18:50:30|12292.6|12252.6|12292.6|12252.6|12292.6|12252.6|12292.6|12252.6|0
1636570340000|2021-11-10 18:52:20|12295.1|12255.1|12325.1|12265.1|12327.6|12267.6|12295.1|12255.1|5
1636570360000|2021-11-10 18:52:40|12321.5|12281.5|12321.5|12281.5|12321.5|12281.5|12321.5|12281.5|0
1636570380000|2021-11-10 18:53:00|12322.6|12282.6|12322.6|12282.6|12322.6|12282.6|12322.6|12282.6|0
1636570430000|2021-11-10 18:53:50|12320.1|12280.1|12320.1|12280.1|12320.1|12280.1|12320.1|12280.1|2
1636570440000|2021-11-10 18:54:00|||||||||2
1636570450000|2021-11-10 18:54:10|||||||||10
1636570510000|2021-11-10 18:55:10|12319.7|12279.7|12319.7|12279.7|12319.7|12279.7|12319.7|12279.7|0
1636570650000|2021-11-10 18:57:30|||||||||1
1636570780000|2021-11-10 18:59:40|12305.5|12245.5|12305.5|12245.5|12305.5|12245.5|12305.5|12245.5|7
1636570790000|2021-11-10 18:59:50|12290.4|12230.4|12275.1|12215.1|12290.4|12230.4|12275.1|12215.1|7
1636635600000|2021-11-11 13:00:00|12313|12289|12308|12284|12313|12289|12305.9|12281.9|21
1636635610000|2021-11-11 13:00:10|12310.1|12286.1|12308.1|12248.1|12311.2|12286.1|12306|12246|1
1636635620000|2021-11-11 13:00:20|12306|12246|12308.1|12248.1|12308.1|12248.1|12306|12246|0
1636635630000|2021-11-11 13:00:30|12306|12246|12308.1|12248.1|12310.2|12250.2|12306|12246|1
1636635670000|2021-11-11 13:01:10|12306.8|12282.8|12306.8|12282.8|12306.8|12282.8|12306.8|12282.8|0
1636635690000|2021-11-11 13:01:30|||||||||1
1636635700000|2021-11-11 13:01:40|12308.9|12284.9|12308.9|12284.9|12308.9|12284.9|12308.9|12284.9|2
1636635720000|2021-11-11 13:02:00|12306.8|12282.8|12308.9|12284.9|12308.9|12284.9|12306.8|12282.8|1
1636635730000|2021-11-11 13:02:10|||||||||1
1636635740000|2021-11-11 13:02:20|12320.6|12260.6|12311.9|12271.9|12320.6|12271.9|12311.9|12259.4|0
1636635780000|2021-11-11 13:03:00|12312.3|12272.3|12308.6|12284.6|12314.4|12284.6|12308.6|12272.3|0
1636635790000|2021-11-11 13:03:10|12308.9|12284.9|12308.9|12284.9|12308.9|12284.9|12308.9|12284.9|0
1636635820000|2021-11-11 13:03:40|12309|12285|12309|12285|12309|12285|12309|12285|0
1636635930000|2021-11-11 13:05:30|12314.5|12274.5|12309|12285|12314.5|12285|12309|12274.5|0
1636635940000|2021-11-11 13:05:40|12311.3|12287.3|12334.8|12294.8|12334.8|12304.2|12311.3|12287.3|1
1636635960000|2021-11-11 13:06:00|12334.5|12294.5|12334.5|12294.5|12334.5|12294.5|12334.5|12294.5|0
1636635990000|2021-11-11 13:06:30|||||||||1
1636636000000|2021-11-11 13:06:40|12340.2|12280.2|12334.8|12274.8|12340.2|12287.3|12327.3|12274.8|0
1636636090000|2021-11-11 13:08:10|12327.3|12287.3|12327.3|12287.3|12327.3|12287.3|12327.3|12287.3|1
1636636100000|2021-11-11 13:08:20|12335.2|12275.2|12324.3|12300.3|12335.6|12300.3|12324.3|12274.8|0
1636636110000|2021-11-11 13:08:30|12327.3|12287.3|12327|12287|12335.2|12289.5|12327|12274.8|0
1636636120000|2021-11-11 13:08:40|12327.3|12287.3|12335.2|12275.2|12335.2|12287.3|12327.3|12275.2|0
1636636140000|2021-11-11 13:09:00|12334.8|12274.8|12334.8|12274.8|12334.8|12274.8|12334.8|12274.8|0
1636636150000|2021-11-11 13:09:10|12334.9|12274.9|12334.9|12274.9|12334.9|12274.9|12334.9|12274.9|0
1636636360000|2021-11-11 13:12:40|||||||||1
1636636380000|2021-11-11 13:13:00|12332.7|12272.7|12334.9|12274.9|12334.9|12274.9|12332.4|12272.4|0
1636636630000|2021-11-11 13:17:10|12327.4|12287.4|12334.9|12274.9|12334.9|12287.4|12327.4|12272.4|0
1636636640000|2021-11-11 13:17:20|12332.8|12272.8|12324.4|12300.4|12333.5|12300.4|12324.4|12272.4|0
1636636660000|2021-11-11 13:17:40|12333.9|12273.9|12334.9|12274.9|12334.9|12287|12327|12273.9|0
1636636670000|2021-11-11 13:17:50|12332.8|12272.8|12332.4|12272.4|12332.8|12272.8|12332.4|12272.4|0
1636636680000|2021-11-11 13:18:00|||||||||1
1636636710000|2021-11-11 13:18:30|12334.5|12274.5|12327.8|12287.8|12334.5|12287.8|12327.8|12272.8|0
1636636760000|2021-11-11 13:19:20|12326.1|12302.1|12355.1|12331.1|12357.3|12333.3|12326.1|12302.1|6
1636636770000|2021-11-11 13:19:30|12354.8|12330.8|12359.4|12335.4|12359.4|12335.4|12354.8|12330.8|1
1636636780000|2021-11-11 13:19:40|12364.8|12340.8|12384.5|12344.5|12384.9|12348.6|12364.4|12334.5|9
1636636790000|2021-11-11 13:19:50|12381.5|12357.5|12384|12360|12384|12360|12381.5|12357.5|1
1636636800000|2021-11-11 13:20:00|12381.9|12357.9|12381.9|12357.9|12381.9|12357.9|12381.9|12357.9|1
1636636810000|2021-11-11 13:20:10|12384|12360|12384|12360|12384|12360|12384|12360|1
1636636820000|2021-11-11 13:20:20|12381.9|12357.9|12384|12360|12384|12360|12381.9|12357.9|1
1636637200000|2021-11-11 13:26:40|12384.4|12360.4|12386.5|12362.5|12386.5|12362.5|12384.4|12360.4|3
1636637210000|2021-11-11 13:26:50|||||||||3
1636637220000|2021-11-11 13:27:00|12388.6|12364.6|12388.6|12364.6|12388.6|12364.6|12388.6|12364.6|6
1636637270000|2021-11-11 13:27:50|||||||||4
1636637310000|2021-11-11 13:28:30|||||||||2
1636637340000|2021-11-11 13:29:00|12398.2|12374.2|12429.5|12389.5|12429.5|12397.3|12396.1|12372.1|10
1636637350000|2021-11-11 13:29:10|||||||||1
1636637360000|2021-11-11 13:29:20|12423.2|12399.2|12433.7|12393.7|12433.7|12399.6|12423.2|12393.7|12
1636637370000|2021-11-11 13:29:30|||||||||4
1636637400000|2021-11-11 13:30:00|12433.8|12393.8|12433.8|12393.8|12433.8|12393.8|12433.8|12393.8|12
1636637430000|2021-11-11 13:30:30|12433.4|12393.4|12433.4|12393.4|12433.4|12393.4|12433.4|12393.4|0
1636637510000|2021-11-11 13:31:50|12427.9|12403.9|12435|12411|12435|12411|12427.9|12403.9|3
1636637520000|2021-11-11 13:32:00|12439.2|12415.2|12440|12416|12440|12416|12439.2|12415.2|10
1636637530000|2021-11-11 13:32:10|12439.6|12415.6|12439.6|12415.6|12439.6|12415.6|12439.6|12415.6|4
1636637540000|2021-11-11 13:32:20|12441.7|12417.7|12441.7|12417.7|12441.7|12417.7|12441.7|12417.7|2
1636637580000|2021-11-11 13:33:00|12452.6|12412.6|12447.5|12423.5|12452.6|12423.5|12446.7|12412.6|9
1636637600000|2021-11-11 13:33:20|||||||||1
1636637610000|2021-11-11 13:33:30|||||||||5
1636637640000|2021-11-11 13:34:00|||||||||9
1636637680000|2021-11-11 13:34:40|12445.4|12421.4|12447.5|12423.5|12447.5|12423.5|12445.4|12421.4|1
1636637730000|2021-11-11 13:35:30|||||||||3
1636637770000|2021-11-11 13:36:10|12449.6|12425.6|12538.4|12498.4|12538.4|12498.4|12449.6|12425.6|54
1636637780000|2021-11-11 13:36:20|||||||||3
1636637790000|2021-11-11 13:36:30|12543.4|12483.4|12538.4|12498.4|12543.4|12498.4|12535.9|12481.3|4
1636637820000|2021-11-11 13:37:00|||||||||1
1636637850000|2021-11-11 13:37:30|12532.9|12508.9|12535.4|12511.4|12535.4|12511.4|12532.9|12508.9|2
1636637860000|2021-11-11 13:37:40|12540|12516|12558.8|12534.8|12564.2|12540.2|12540|12516|14
1636637870000|2021-11-11 13:37:50|12561|12537|12571.5|12531.5|12571.5|12537|12561|12531.5|2
1636637880000|2021-11-11 13:38:00|12565.6|12541.6|12565.6|12541.6|12565.6|12541.6|12565.6|12541.6|3
1636637940000|2021-11-11 13:39:00|12564|12540|12565.6|12541.6|12565.6|12541.6|12564|12540|3
1636637980000|2021-11-11 13:39:40|12561.7|12537.7|12551.1|12511.1|12561.7|12537.7|12548.6|12508.6|1
1636638010000|2021-11-11 13:40:10|12552.6|12512.6|12552.6|12512.6|12552.6|12512.6|12552.6|12512.6|0
1636638020000|2021-11-11 13:40:20|||||||||1
1636638040000|2021-11-11 13:40:40|12538.3|12514.3|12537.1|12513.1|12538.3|12514.3|12537.1|12513.1|1
1636638050000|2021-11-11 13:40:50|12552.6|12512.6|12547.1|12523.1|12552.6|12523.1|12546.7|12512.6|3
1636638060000|2021-11-11 13:41:00|||||||||2
1636638070000|2021-11-11 13:41:10|12549.2|12525.2|12551.7|12527.7|12551.7|12527.7|12549.2|12525.2|6
1636638080000|2021-11-11 13:41:20|||||||||2
1636638090000|2021-11-11 13:41:30|12556|12532|12556.4|12532.4|12556.4|12532.4|12556|12532|1
1636638110000|2021-11-11 13:41:50|12551.7|12511.7|12546|12522|12557.2|12522.7|12546|12497.2|1
1636638120000|2021-11-11 13:42:00|12546.7|12522.7|12546.7|12522.7|12546.7|12522.7|12546.7|12522.7|0
1636638160000|2021-11-11 13:42:40|12546.4|12522.4|12546.4|12522.4|12546.4|12522.4|12546.4|12522.4|0
1636638260000|2021-11-11 13:44:20|12556.4|12532.4|12556.4|12532.4|12556.4|12532.4|12556.4|12532.4|1
1636638300000|2021-11-11 13:45:00|12558.9|12534.9|12558.9|12534.9|12558.9|12534.9|12558.9|12534.9|2
1636638310000|2021-11-11 13:45:10|12561|12537|12566|12542|12566|12542|12561|12537|2
1636638410000|2021-11-11 13:46:50|12576.1|12536.1|12576.1|12536.1|12576.1|12536.1|12576.1|12536.1|2
1636638420000|2021-11-11 13:47:00|12563.9|12539.9|12576.1|12536.1|12576.1|12539.9|12563.9|12536.1|3
1636638510000|2021-11-11 13:48:30|12576.9|12536.9|12600.5|12540.5|12602.6|12542.6|12576.9|12535.5|10
1636638520000|2021-11-11 13:48:40|12602.6|12542.6|12600.5|12540.5|12602.6|12542.6|12600.5|12540.5|0
1636638530000|2021-11-11 13:48:50|12606.9|12546.9|12605.2|12581.2|12606.9|12581.2|12598.5|12546.9|3
1636638560000|2021-11-11 13:49:20|12615.3|12575.3|12615.3|12575.3|12615.3|12575.3|12615.3|12575.3|3
1636638570000|2021-11-11 13:49:30|12609.4|12585.4|12609.4|12585.4|12609.4|12585.4|12609.4|12585.4|0
1636638580000|2021-11-11 13:49:40|12609.8|12585.8|12609.8|12585.8|12609.8|12585.8|12609.8|12585.8|0
1636638590000|2021-11-11 13:49:50|12607.7|12583.7|12609.8|12585.8|12609.8|12585.8|12607.7|12583.7|9
1636638600000|2021-11-11 13:50:00|12611.6|12587.6|12658.3|12634.3|12658.3|12634.3|12611.6|12587.6|28
1636638670000|2021-11-11 13:51:10|12658.7|12634.7|12665.4|12641.4|12665.4|12641.4|12658.7|12634.7|2
1636638680000|2021-11-11 13:51:20|||||||||2
1636638690000|2021-11-11 13:51:30|||||||||2
1636638700000|2021-11-11 13:51:40|||||||||2
1636638710000|2021-11-11 13:51:50|||||||||2
1636638720000|2021-11-11 13:52:00|12663.3|12639.3|12670.4|12646.4|12670.4|12646.4|12663.3|12639.3|3
1636638730000|2021-11-11 13:52:10|||||||||3
1636638740000|2021-11-11 13:52:20|12669.2|12645.2|12670.4|12646.4|12671.5|12646.4|12669.2|12610.3|4
1636638750000|2021-11-11 13:52:30|12668.4|12608.4|12673.4|12613.4|12673.4|12621.3|12661.3|12608.4|2
1636638770000|2021-11-11 13:52:50|12660.9|12600.9|12661.3|12621.3|12673|12621.3|12660.9|12600.9|2
1636638790000|2021-11-11 13:53:10|12673.4|12613.4|12662.9|12638.9|12673.4|12638.9|12662.9|12613.4|0
1636638810000|2021-11-11 13:53:30|||||||||1
1636638820000|2021-11-11 13:53:40|12664|12604|12665.5|12605.5|12665.5|12605.5|12659.7|12599.7|1
1636638830000|2021-11-11 13:53:50|12666.3|12606.3|12649.1|12625.1|12673.4|12625.1|12649.1|12606.3|0
1636638840000|2021-11-11 13:54:00|12648.3|12624.3|12639.6|12615.6|12648.3|12624.3|12635|12578.8|2
1636638850000|2021-11-11 13:54:10|12642.5|12618.5|12665.3|12625.3|12665.3|12627|12642.5|12618.5|32
1636638860000|2021-11-11 13:54:20|||||||||11
1636638870000|2021-11-11 13:54:30|12655.2|12631.2|12665.3|12625.3|12665.3|12631.2|12655.2|12625.3|0
1636638880000|2021-11-11 13:54:40|||||||||31
1636638900000|2021-11-11 13:55:00|12665.7|12625.7|12655.6|12631.6|12665.7|12631.6|12655.6|12625.7|11
1636638920000|2021-11-11 13:55:20|12653.5|12629.5|12664.6|12640.6|12664.6|12640.6|12653.5|12629.5|3
1636638930000|2021-11-11 13:55:30|12662.1|12638.1|12664.6|12640.6|12664.6|12640.6|12662.1|12638.1|3
1636638940000|2021-11-11 13:55:40|12665|12641|12667.1|12643.1|12667.1|12643.1|12665|12641|3
1636638950000|2021-11-11 13:55:50|12669.3|12645.3|12676|12652|12676|12652|12669.3|12645.3|3
1636638960000|2021-11-11 13:56:00|12673.9|12649.9|12676|12652|12676|12652|12673.9|12649.9|1
1636638980000|2021-11-11 13:56:20|12671.8|12647.8|12671.8|12647.8|12671.8|12647.8|12671.8|12647.8|1
1636638990000|2021-11-11 13:56:30|||||||||5
1636639000000|2021-11-11 13:56:40|12676|12652|12676|12652|12676|12652|12676|12652|1
1636639060000|2021-11-11 13:57:40|12674.8|12650.8|12664.3|12640.3|12682.3|12650.8|12664.3|12622.3|2
1636639070000|2021-11-11 13:57:50|12674.8|12650.8|12676|12652|12676|12652|12669.3|12645.3|1
1636639080000|2021-11-11 13:58:00|||||||||5
1636639110000|2021-11-11 13:58:30|12671.8|12647.8|12692.6|12652.6|12692.6|12654.5|12671.4|12647.4|6
1636639120000|2021-11-11 13:58:40|12682.1|12658.1|12682.1|12658.1|12682.1|12658.1|12682.1|12658.1|0
1636639140000|2021-11-11 13:59:00|12682.5|12658.5|12682.5|12658.5|12682.5|12658.5|12682.5|12658.5|0
1636639170000|2021-11-11 13:59:30|||||||||1
1636639180000|2021-11-11 13:59:40|12682.1|12658.1|12682.1|12658.1|12682.1|12658.1|12682.1|12658.1|0
1636639210000|2021-11-11 14:00:10|12685.1|12625.1|12685.1|12625.1|12685.1|12625.1|12685.1|12625.1|4
1636639220000|2021-11-11 14:00:20|12687.6|12627.6|12689.8|12629.8|12690.1|12630.1|12685.5|12625.5|0
1636639230000|2021-11-11 14:00:30|12690.1|12630.1|12690.1|12630.1|12690.1|12630.1|12690.1|12630.1|0
1636639240000|2021-11-11 14:00:40|12688|12628|12687.6|12627.6|12688|12628|12687.6|12627.6|0
1636639270000|2021-11-11 14:01:10|12663.3|12639.3|12661.8|12637.8|12663.3|12639.3|12661.8|12637.8|0
1636639320000|2021-11-11 14:02:00|12664.8|12624.8|12664.8|12624.8|12664.8|12624.8|12664.8|12624.8|2
1636639380000|2021-11-11 14:03:00|12650.4|12626.4|12667.3|12627.3|12667.3|12627.3|12650.4|12624|1
1636639410000|2021-11-11 14:03:30|12663|12623|12663|12623|12663|12623|12663|12623|0
1636639430000|2021-11-11 14:03:50|12657.2|12633.2|12659.7|12635.7|12659.7|12635.7|12657.2|12633.2|1
1636639440000|2021-11-11 14:04:00|12657.5|12633.5|12657.5|12633.5|12657.5|12633.5|12657.5|12633.5|1
1636639450000|2021-11-11 14:04:10|12657.2|12633.2|12657.2|12633.2|12657.2|12633.2|12657.2|12633.2|0
1636639470000|2021-11-11 14:04:30|12663|12623|12663|12623|12663|12623|12663|12623|1
1636639480000|2021-11-11 14:04:40|12662.7|12622.7|12652.5|12628.5|12662.7|12628.5|12652.5|12622.7|0
1636639500000|2021-11-11 14:05:00|12656.8|12632.8|12659.7|12635.7|12659.7|12635.7|12656.8|12632.8|1
1636639510000|2021-11-11 14:05:10|12662.2|12638.2|12664.3|12640.3|12664.3|12640.3|12662.2|12638.2|3
1636639520000|2021-11-11 14:05:20|12688.2|12628.2|12688.2|12628.2|12688.2|12628.2|12688.2|12628.2|1
1636639530000|2021-11-11 14:05:30|12690.3|12630.3|12686.1|12626.1|12690.7|12638.6|12678.6|12626.1|1
1636639540000|2021-11-11 14:05:40|12690.7|12630.7|12686.1|12626.1|12690.7|12654.7|12676.6|12626.1|2
1636639560000|2021-11-11 14:06:00|12659.7|12635.7|12658.9|12634.9|12659.7|12635.7|12658.9|12634.9|2
1636639570000|2021-11-11 14:06:10|12661.4|12637.4|12663.9|12639.9|12663.9|12639.9|12661.4|12637.4|6
1636639580000|2021-11-11 14:06:20|12685.7|12645.7|12685.7|12645.7|12685.7|12645.7|12685.7|12645.7|1
1636639590000|2021-11-11 14:06:30|12686.1|12646.1|12686.1|12646.1|12686.1|12646.1|12686.1|12646.1|0
1636639700000|2021-11-11 14:08:20|12680.2|12656.2|12680.2|12656.2|12680.2|12656.2|12680.2|12656.2|0
1636639730000|2021-11-11 14:08:50|12682.7|12658.7|12682.7|12658.7|12682.7|12658.7|12682.7|12658.7|0
1636639740000|2021-11-11 14:09:00|12684.8|12660.8|12693.9|12669.9|12695|12669.9|12684.8|12655|11
1636639750000|2021-11-11 14:09:10|12696|12672|12713.9|12689.9|12713.9|12689.9|12696|12672|12
1636639760000|2021-11-11 14:09:20|12716.4|12692.4|12721.4|12697.4|12721.4|12697.4|12716.4|12692.4|2
1636639780000|2021-11-11 14:09:40|12723.9|12699.9|12723.9|12699.9|12723.9|12699.9|12721.4|12697.4|1
1636639790000|2021-11-11 14:09:50|||||||||2
1636639800000|2021-11-11 14:10:00|12726|12702|12726|12702|12726|12702|12721.4|12697.4|2
1636639810000|2021-11-11 14:10:10|||||||||1
1636639840000|2021-11-11 14:10:40|||||||||5
1636639860000|2021-11-11 14:11:00|12721.8|12697.8|12718.6|12658.6|12721.8|12697.8|12711.5|12651.5|6
1636639870000|2021-11-11 14:11:10|12716.9|12656.9|12711.9|12651.9|12716.9|12656.9|12709.8|12649.8|0
1636639880000|2021-11-11 14:11:20|12714|12654|12709.4|12649.4|12714.4|12654.4|12709.4|12649.4|0
1636639900000|2021-11-11 14:11:40|||||||||5
1636639920000|2021-11-11 14:12:00|12707.3|12647.3|12706.5|12646.5|12707.3|12647.3|12706.5|12646.5|0
1636639930000|2021-11-11 14:12:10|12710.7|12650.7|12708.6|12648.6|12713.2|12653.2|12708.6|12648.6|0
1636639940000|2021-11-11 14:12:20|12710.7|12650.7|12708.6|12648.6|12710.7|12650.7|12708.6|12648.6|5
1636639950000|2021-11-11 14:12:30|12712.9|12652.9|12711.5|12651.5|12715.4|12663.2|12702.9|12650.7|2
1636639970000|2021-11-11 14:12:50|12699.4|12659.4|12715.4|12655.4|12715.4|12659.4|12698.6|12655.4|0
1636639980000|2021-11-11 14:13:00|12708.6|12668.6|12711.5|12651.5|12716.1|12668.6|12708.6|12651.5|0
1636639990000|2021-11-11 14:13:10|12711.9|12651.9|12711.9|12651.9|12711.9|12659.8|12699.8|12651.9|0
1636640010000|2021-11-11 14:13:30|12704|12664|12704|12664|12704|12664|12704|12664|0
1636640020000|2021-11-11 14:13:40|12704.4|12664.4|12704.4|12664.4|12704.4|12664.4|12704.4|12664.4|0
1636640030000|2021-11-11 14:13:50|12706.5|12666.5|12704|12664|12706.5|12666.5|12704|12664|12
1636640040000|2021-11-11 14:14:00|12703.2|12663.2|12703.2|12663.2|12703.2|12663.2|12703.2|12663.2|0
1636640120000|2021-11-11 14:15:20|12690.6|12666.6|12690.6|12666.6|12690.6|12666.6|12690.6|12666.6|0
1636640140000|2021-11-11 14:15:40|12691|12667|12697.3|12657.3|12697.3|12667|12686.8|12656.9|1
1636640150000|2021-11-11 14:15:50|12696.1|12656.1|12696.1|12656.1|12696.1|12662|12686|12656.1|1
1636640160000|2021-11-11 14:16:00|12686|12662|12685.6|12661.6|12686|12662|12683.1|12659.1|0
1636640170000|2021-11-11 14:16:10|12683.5|12659.5|12685.2|12645.2|12685.6|12661.6|12683.5|12645.2|1
1636640180000|2021-11-11 14:16:20|12681.5|12641.5|12681.5|12641.5|12681.5|12641.5|12681.5|12641.5|0
1636640200000|2021-11-11 14:16:40|12668.8|12628.8|12667.7|12627.7|12668.8|12628.8|12667.7|12627.7|2
1636640230000|2021-11-11 14:17:10|12663.5|12623.5|12664|12624|12664|12624|12663.5|12623.5|2
1636640240000|2021-11-11 14:17:20|12651.4|12627.4|12651.4|12627.4|12651.4|12627.4|12651.4|12627.4|0
1636640270000|2021-11-11 14:17:50|12653.5|12629.5|12661.4|12637.4|12661.4|12637.4|12653.5|12629.5|2
1636640310000|2021-11-11 14:18:30|12661.8|12637.8|12663.9|12639.9|12663.9|12639.9|12661.8|12637.8|1
1636640320000|2021-11-11 14:18:40|12666.4|12642.4|12666.4|12642.4|12666.4|12642.4|12666.4|12642.4|1
1636640340000|2021-11-11 14:19:00|12664.3|12640.3|12666.4|12642.4|12666.4|12642.4|12663.9|12639.9|1
1636640350000|2021-11-11 14:19:10|12668.9|12644.9|12673.9|12649.9|12686.1|12649.9|12668.9|12643.6|2
1636640360000|2021-11-11 14:19:20|12680.3|12656.3|12680.3|12656.3|12680.3|12656.3|12680.3|12656.3|1
1636640370000|2021-11-11 14:19:30|12681.4|12657.4|12681.4|12657.4|12681.4|12657.4|12681.4|12657.4|0
1636640380000|2021-11-11 14:19:40|12683.5|12659.5|12683.5|12659.5|12683.5|12659.5|12683.5|12659.5|6
1636640390000|2021-11-11 14:19:50|12682.8|12658.8|12683.1|12659.1|12683.1|12659.1|12682.8|12658.8|3
1636640400000|2021-11-11 14:20:00|12682.8|12658.8|12695|12655|12695|12658.8|12682.8|12655|2
1636640430000|2021-11-11 14:20:30|12695.4|12655.4|12695.4|12655.4|12695.4|12655.4|12695.4|12655.4|0
1636640440000|2021-11-11 14:20:40|12689.5|12665.5|12691|12667|12691|12667|12689.5|12665.5|0
1636640570000|2021-11-11 14:22:50|12693.1|12669.1|12696|12672|12696|12672|12693.1|12669.1|2
1636640580000|2021-11-11 14:23:00|12710.4|12670.4|12710.4|12670.4|12710.4|12670.4|12710.4|12670.4|2
1636640590000|2021-11-11 14:23:10|12710.8|12670.8|12710.8|12670.8|12710.8|12670.8|12710.8|12670.8|0
1636640640000|2021-11-11 14:24:00|12710.4|12670.4|12710.4|12670.4|12710.4|12670.4|12710.4|12670.4|0
1636640790000|2021-11-11 14:26:30|12704.5|12680.5|12704.5|12680.5|12704.5|12680.5|12704.5|12680.5|0
1636640800000|2021-11-11 14:26:40|12706|12682|12706|12682|12706|12682|12706|12682|0
1636640810000|2021-11-11 14:26:50|12708.2|12684.2|12708.2|12684.2|12708.2|12684.2|12708.2|12684.2|23
1636640880000|2021-11-11 14:28:00|12714.9|12690.9|12714.9|12690.9|12714.9|12690.9|12714.9|12690.9|3
1636640890000|2021-11-11 14:28:10|12717.4|12693.4|12727.8|12703.8|12729.6|12703.8|12717.4|12689.6|2
1636640910000|2021-11-11 14:28:30|12728.2|12704.2|12728.2|12704.2|12728.2|12704.2|12728.2|12704.2|0
1636640920000|2021-11-11 14:28:40|12706.2|12646.2|12720.4|12660.4|12720.4|12660.4|12706.2|12646.2|9
1636640930000|2021-11-11 14:28:50|12706.2|12666.2|12706.2|12666.2|12706.2|12666.2|12706.2|12666.2|0
1636640990000|2021-11-11 14:29:50|12707.7|12647.7|12696.5|12636.5|12713.3|12653.3|12692.3|12636.5|1
1636641000000|2021-11-11 14:30:00|12695.8|12635.8|12695.8|12635.8|12695.8|12635.8|12695.8|12635.8|0
1636641060000|2021-11-11 14:31:00|12693.3|12633.3|12693.3|12633.3|12693.3|12633.3|12693.3|12633.3|0
1636641110000|2021-11-11 14:31:50|12695.8|12635.8|12690.8|12650.8|12695.8|12650.8|12688.3|12635.8|0
1636641130000|2021-11-11 14:32:10|12691.2|12651.2|12691.2|12651.2|12691.2|12651.2|12691.2|12651.2|0
1636641150000|2021-11-11 14:32:30|12686.6|12626.6|12686.6|12626.6|12686.6|12626.6|12686.6|12626.6|2
1636641160000|2021-11-11 14:32:40|12689.1|12629.1|12693.7|12633.7|12693.7|12633.7|12689.1|12629.1|0
1636641210000|2021-11-11 14:33:30|12688.7|12628.7|12684.1|12624.1|12688.7|12628.7|12684.1|12624.1|1
1636641220000|2021-11-11 14:33:40|12681.9|12621.9|12681.6|12621.6|12681.9|12621.9|12681.6|12621.6|0
1636641240000|2021-11-11 14:34:00|12676.6|12616.6|12676.6|12616.6|12676.6|12616.6|12676.6|12616.6|6
1636641270000|2021-11-11 14:34:30|12672.3|12612.3|12671.2|12611.2|12672.3|12612.3|12671.2|12611.2|2
1636641280000|2021-11-11 14:34:40|12669.1|12609.1|12666.9|12606.9|12669.1|12609.1|12666.6|12606.6|0
1636641290000|2021-11-11 14:34:50|12654.1|12614.1|12669.1|12609.1|12669.1|12614.4|12654.1|12606.2|0
1636641300000|2021-11-11 14:35:00|12666.9|12606.9|12654.4|12614.4|12669.1|12614.4|12654.1|12606.2|0
1636641310000|2021-11-11 14:35:10|12654.1|12614.1|12683.3|12623.3|12685|12625|12638.6|12614.1|4
1636641320000|2021-11-11 14:35:20|12685.4|12625.4|12685.4|12645.4|12685.4|12645.4|12683.8|12625.4|0
1636641370000|2021-11-11 14:36:10|12675.3|12651.3|12675.3|12651.3|12675.3|12651.3|12675.3|12651.3|0
1636641410000|2021-11-11 14:36:50|12678.7|12618.7|12678.7|12618.7|12678.7|12618.7|12678.7|12618.7|1
1636641460000|2021-11-11 14:37:40|12664.5|12624.5|12664.1|12624.1|12664.5|12624.5|12664.1|12624.1|0
1636641510000|2021-11-11 14:38:30|12678.7|12618.7|12678.7|12618.7|12678.7|12618.7|12678.7|12618.7|1
1636641540000|2021-11-11 14:39:00|12683.3|12623.3|12678.7|12618.7|12683.3|12623.3|12678.7|12618.7|1
1636641610000|2021-11-11 14:40:10|12650.8|12590.8|12639.6|12579.6|12653.3|12593.3|12635.8|12575.8|16
1636641620000|2021-11-11 14:40:20|12633.3|12573.3|12631.2|12571.2|12640.8|12580.8|12631.2|12571.2|1
1636641630000|2021-11-11 14:40:30|12630.8|12570.8|12628.7|12568.7|12633.3|12573.3|12628.7|12568.7|0
1636641640000|2021-11-11 14:40:40|12625.8|12565.8|12628.3|12568.3|12628.3|12568.3|12625.8|12565.8|0
1636641650000|2021-11-11 14:40:50|||||||||7
1636641660000|2021-11-11 14:41:00|||||||||10
1636641670000|2021-11-11 14:41:10|12627.9|12567.9|12627.9|12567.9|12627.9|12567.9|12627.9|12567.9|0
1636641690000|2021-11-11 14:41:30|12625.4|12565.4|12625.4|12565.4|12625.4|12565.4|12625.4|12565.4|0
1636641700000|2021-11-11 14:41:40|12622.9|12562.9|12627.9|12567.9|12627.9|12567.9|12622.9|12562.9|0
1636641710000|2021-11-11 14:41:50|12630.4|12570.4|12630.4|12570.4|12630.4|12570.4|12630.4|12570.4|0
1636641720000|2021-11-11 14:42:00|12627.9|12567.9|12648.3|12588.3|12657.5|12597.5|12625.4|12565.4|1
1636641730000|2021-11-11 14:42:10|12646.2|12586.2|12615.8|12555.8|12646.2|12586.2|12613.3|12553.3|3
1636641750000|2021-11-11 14:42:30|12613.7|12553.7|12630.8|12570.8|12630.8|12570.8|12613.3|12553.3|0
1636641760000|2021-11-11 14:42:40|12613.3|12553.3|12629.3|12569.3|12632.4|12589.3|12610.8|12553.3|0
1636641770000|2021-11-11 14:42:50|12635.8|12575.8|12608.3|12548.3|12635.8|12575.8|12608.3|12548.3|0
1636641780000|2021-11-11 14:43:00|12610.4|12550.4|12615.8|12555.8|12625.8|12565.8|12610.4|12550.4|3
1636641790000|2021-11-11 14:43:10|12617.9|12557.9|12620.8|12560.8|12620.8|12560.8|12617.9|12557.9|0
1636641800000|2021-11-11 14:43:20|12633.7|12573.7|12636.2|12576.2|12636.2|12576.2|12633.7|12573.7|0
1636641810000|2021-11-11 14:43:30|12634.1|12574.1|12620|12560|12641.2|12581.2|12598.7|12538.7|9
1636641820000|2021-11-11 14:43:40|12623.7|12563.7|12626.2|12566.2|12626.2|12566.2|12596.2|12552.5|3
1636641830000|2021-11-11 14:43:50|12624.1|12564.1|12613.7|12553.7|12624.1|12564.1|12613.7|12553.7|0
1636641840000|2021-11-11 14:44:00|12606.2|12546.2|12608.7|12548.7|12611.2|12551.2|12593.7|12533.7|6
1636641850000|2021-11-11 14:44:10|12611.2|12551.2|12611.2|12551.2|12619.6|12559.6|12581.2|12541.2|1
1636641860000|2021-11-11 14:44:20|12603.7|12543.7|12603.7|12543.7|12603.7|12543.7|12601.2|12541.2|0
1636641900000|2021-11-11 14:45:00|12598.7|12538.7|12598.7|12538.7|12598.7|12538.7|12598.7|12538.7|1
1636641910000|2021-11-11 14:45:10|12601.2|12541.2|12592.4|12532.4|12601.2|12541.2|12566.2|12515.2|4
1636641920000|2021-11-11 14:45:20|12589.9|12529.9|12583.7|12523.7|12589.9|12529.9|12577.4|12517.4|0
1636641930000|2021-11-11 14:45:30|12581.2|12521.2|12585.2|12525.2|12588.7|12528.7|12547.7|12487.7|3
1636641940000|2021-11-11 14:45:40|12578.1|12518.1|12578.7|12518.7|12580.8|12520.8|12540.7|12490.5|2
1636641950000|2021-11-11 14:45:50|12540.7|12516.7|12554.9|12494.9|12567.7|12516.7|12523|12485.2|2
1636641960000|2021-11-11 14:46:00|12557|12497|12491.2|12431.2|12557|12497|12485.7|12431.2|10
1636641970000|2021-11-11 14:46:10|12476.6|12416.6|12503.7|12443.7|12515.8|12455.8|12476.6|12416.6|7
1636641980000|2021-11-11 14:46:20|12440.7|12416.7|12496.7|12436.7|12503.7|12443.7|12440.7|12406.6|7
1636641990000|2021-11-11 14:46:30|12503.7|12443.7|12446.6|12406.6|12503.7|12443.7|12431.1|12406.6|2
1636642000000|2021-11-11 14:46:40|||||||||1
1636642010000|2021-11-11 14:46:50|12440.7|12416.7|12446.6|12406.6|12448.7|12419.2|12440.7|12406.6|0
1636642020000|2021-11-11 14:47:00|12481.6|12421.6|12497.4|12437.4|12503.7|12443.7|12481.6|12421.6|1
1636642030000|2021-11-11 14:47:10|12496.2|12436.2|12496.2|12436.2|12496.2|12436.2|12496.2|12436.2|0
1636642060000|2021-11-11 14:47:40|12498.3|12438.3|12498.7|12438.7|12498.7|12438.7|12498.3|12438.3|0
1636642090000|2021-11-11 14:48:10|12501.2|12441.2|12501.2|12441.2|12501.2|12441.2|12501.2|12441.2|0
1636642100000|2021-11-11 14:48:20|12503.3|12443.3|12501.2|12441.2|12503.7|12443.7|12501.2|12441.2|0
1636642120000|2021-11-11 14:48:40|12486.4|12426.4|12483.7|12423.7|12486.4|12426.4|12483.7|12423.7|0
1636642130000|2021-11-11 14:48:50|12481.2|12421.2|12483.7|12423.7|12483.7|12423.7|12481.2|12421.2|0
1636642150000|2021-11-11 14:49:10|||||||||2
1636642160000|2021-11-11 14:49:20|12510.8|12450.8|12510.8|12450.8|12510.8|12450.8|12510.8|12450.8|1
1636642170000|2021-11-11 14:49:30|12508.7|12448.7|12508.7|12448.7|12513.7|12453.7|12506.2|12446.2|0
1636642180000|2021-11-11 14:49:40|12512.9|12452.9|12506.2|12446.2|12513.3|12453.3|12506.2|12446.2|0
1636642190000|2021-11-11 14:49:50|12502|12442|12493.7|12433.7|12502|12442|12493.7|12433.7|0
1636642200000|2021-11-11 14:50:00|12491.2|12431.2|12503.7|12443.7|12506.2|12446.2|12491.2|12431.2|0
1636642240000|2021-11-11 14:50:40|12501.2|12441.2|12496.2|12436.2|12503.7|12443.7|12496.2|12436.2|0
1636642270000|2021-11-11 14:51:10|12494.1|12434.1|12493.3|12433.3|12494.1|12434.1|12493.3|12433.3|0
1636642280000|2021-11-11 14:51:20|12496.6|12436.6|12493.7|12433.7|12496.6|12436.6|12493.7|12433.7|0
1636642380000|2021-11-11 14:53:00|12495.8|12435.8|12495.8|12435.8|12495.8|12435.8|12495.8|12435.8|0
1636642390000|2021-11-11 14:53:10|12505.8|12445.8|12505.8|12445.8|12505.8|12445.8|12505.8|12445.8|0
1636642400000|2021-11-11 14:53:20|12500.8|12460.8|12497.8|12473.8|12500.8|12473.8|12497.8|12460.8|0
1636642410000|2021-11-11 14:53:30|12502|12478|12496.2|12436.2|12503.7|12478.8|12496.2|12436.2|2
1636642420000|2021-11-11 14:53:40|12493.3|12433.3|12498.7|12438.7|12503.7|12443.7|12491.2|12431.2|0
1636642430000|2021-11-11 14:53:50|12496.6|12436.6|12501.6|12441.6|12504.1|12444.1|12496.6|12436.6|1
1636642450000|2021-11-11 14:54:10|||||||||1
1636642460000|2021-11-11 14:54:20|12499.7|12439.7|12499.7|12439.7|12499.7|12439.7|12499.7|12439.7|3
1636642470000|2021-11-11 14:54:30|12497.5|12437.5|12487.9|12427.9|12499.7|12439.7|12487.9|12427.9|2
1636642480000|2021-11-11 14:54:40|12490|12430|12465.3|12425.3|12490.4|12430.4|12465.3|12417.9|0
1636642490000|2021-11-11 14:54:50|12465.1|12425.1|12485.6|12425.6|12485.6|12425.6|12465.1|12425.1|0
1636642500000|2021-11-11 14:55:00|12487.6|12427.6|12439|12415|12487.6|12427.6|12439|12415|1
1636642510000|2021-11-11 14:55:10|12471.8|12411.8|12479.1|12419.1|12480.8|12420.8|12443.6|12411.8|1
1636642520000|2021-11-11 14:55:20|12477|12417|12474.9|12414.9|12477|12417|12474.9|12414.9|0
1636642530000|2021-11-11 14:55:30|12474.5|12414.5|12474.5|12414.5|12474.5|12414.5|12474.5|12414.5|0
1636642630000|2021-11-11 14:57:10|12474.1|12414.1|12474.1|12414.1|12474.1|12414.1|12474.1|12414.1|0
1636642710000|2021-11-11 14:58:30|12479.5|12419.5|12479.5|12419.5|12479.5|12419.5|12479.5|12419.5|1
1636642820000|2021-11-11 15:00:20|||||||||2
1636642880000|2021-11-11 15:01:20|12483.7|12423.7|12499.7|12439.7|12501.8|12441.8|12483.7|12423.7|3
1636642900000|2021-11-11 15:01:40|12497.6|12437.6|12490.8|12430.8|12497.6|12437.6|12486.2|12426.2|0
1636642910000|2021-11-11 15:01:50|12489.1|12429.1|12488|12428|12501.8|12441.8|12485.8|12425.8|0
1636642920000|2021-11-11 15:02:00|12488.3|12428.3|12488.3|12428.3|12488.3|12428.3|12488.3|12428.3|0
1636642950000|2021-11-11 15:02:30|12490.8|12430.8|12488.3|12428.3|12490.8|12430.8|12488.3|12428.3|2
1636642960000|2021-11-11 15:02:40|12490.8|12430.8|12490.8|12430.8|12495.5|12435.5|12490.8|12430.8|0
1636643030000|2021-11-11 15:03:50|12501.8|12441.8|12493.3|12433.3|12501.8|12441.8|12490.8|12430.8|0
1636643040000|2021-11-11 15:04:00|12491.2|12431.2|12490.8|12430.8|12491.2|12431.2|12490.8|12430.8|0
1636643100000|2021-11-11 15:05:00|12507.7|12447.7|12505.8|12445.8|12507.7|12447.7|12505.8|12445.8|0
1636643110000|2021-11-11 15:05:10|12503.3|12443.3|12505.8|12445.8|12505.8|12445.8|12503.3|12443.3|0
1636643120000|2021-11-11 15:05:20|12500.8|12440.8|12490.8|12430.8|12503.9|12443.9|12490.8|12430.8|2
1636643130000|2021-11-11 15:05:30|12495.1|12435.1|12493.3|12433.3|12504.3|12444.3|12490.8|12430.8|2
1636643140000|2021-11-11 15:05:40|12495.8|12435.8|12495.8|12435.8|12510.8|12450.8|12495.8|12435.8|0
1636643150000|2021-11-11 15:05:50|12502.2|12442.2|12498.3|12438.3|12510.8|12450.8|12498.3|12438.3|0
1636643160000|2021-11-11 15:06:00|12500.5|12440.5|12495.8|12435.8|12500.5|12440.5|12493.3|12433.3|1
1636643200000|2021-11-11 15:06:40|12495.9|12435.9|12495.9|12435.9|12495.9|12435.9|12495.9|12435.9|0
1636643220000|2021-11-11 15:07:00|12506.4|12446.4|12508|12448|12508|12448|12506.4|12446.4|0
1636643230000|2021-11-11 15:07:10|12520.6|12460.6|12505.5|12445.5|12523|12470.5|12505.5|12445.5|0
1636643240000|2021-11-11 15:07:20|12500|12476|12493|12453|12520.5|12476|12493|12445.1|0
1636643250000|2021-11-11 15:07:30|12490.5|12450.5|12520.9|12480.9|12538|12495.5|12490|12450.5|3
1636643260000|2021-11-11 15:07:40|12508.6|12484.6|12510.4|12486.4|12523.4|12491.4|12507.9|12482.6|3
1636643270000|2021-11-11 15:07:50|12523|12483|12510|12486|12535.1|12486|12507.5|12475.1|3
1636643280000|2021-11-11 15:08:00|12512.1|12488.1|12505.5|12465.5|12525.5|12488.1|12505.5|12460.5|0
1636643290000|2021-11-11 15:08:10|12495|12471|12505.5|12445.5|12520.5|12483.1|12492.5|12445.5|0
1636643300000|2021-11-11 15:08:20|12510.5|12450.5|12522.2|12482.2|12526.8|12484.8|12493|12445.5|1
1636643310000|2021-11-11 15:08:30|12523|12483|12505.9|12445.9|12535.5|12493.1|12505.9|12445.9|2
1636643320000|2021-11-11 15:08:40|12506.2|12446.2|12513|12453|12523|12463|12506.2|12446.2|2
1636643330000|2021-11-11 15:08:50|12515.5|12455.5|12510.5|12450.5|12515.5|12455.5|12510.5|12450.5|0
1636643340000|2021-11-11 15:09:00|12498.4|12458.4|12505|12481|12523|12486.7|12498.4|12458.4|1
1636643350000|2021-11-11 15:09:10|12507.1|12483.1|12520.7|12496.7|12548.7|12496.7|12505|12481|5
1636643360000|2021-11-11 15:09:20|12530.9|12490.9|12538|12498|12556.2|12516.7|12519|12490.9|4
1636643370000|2021-11-11 15:09:30|12540|12516|12523.6|12499.6|12540|12516|12521.1|12497.1|1
1636643380000|2021-11-11 15:09:40|12524.7|12464.7|12530.7|12506.7|12541.2|12506.7|12511.7|12454.5|3
1636643390000|2021-11-11 15:09:50|12528.6|12504.6|12530.7|12506.7|12535.7|12511.7|12526.1|12502.1|1
1636643400000|2021-11-11 15:10:00|12538.6|12514.6|12526.5|12502.5|12538.6|12514.6|12519.9|12472|2
1636643410000|2021-11-11 15:10:10|12526.1|12502.1|12531.2|12471.2|12534.1|12507.1|12519.1|12471.2|2
1636643420000|2021-11-11 15:10:20|12519.5|12479.5|12516.6|12456.6|12536.2|12497.1|12514.1|12454.1|1
1636643430000|2021-11-11 15:10:30|12528.7|12468.7|12516.6|12456.6|12530.9|12491.5|12514.1|12454.1|0
1636643440000|2021-11-11 15:10:40|12514.5|12454.5|12521.6|12461.6|12528.4|12468.4|12514.1|12454.1|0
1636643450000|2021-11-11 15:10:50|12516.6|12456.6|12514.5|12454.5|12521.6|12461.6|12514.5|12454.5|1
1636643460000|2021-11-11 15:11:00|12514.1|12454.1|12536.2|12476.2|12538.7|12478.7|12514.1|12454.1|0
1636643480000|2021-11-11 15:11:20|12530.7|12506.7|12531.6|12471.6|12538.2|12506.7|12530.7|12471.6|1
1636643540000|2021-11-11 15:12:20|12523.8|12483.8|12530.9|12470.9|12532|12483.8|12516.6|12470.9|0
1636643550000|2021-11-11 15:12:30|12531.6|12471.6|12531.6|12471.6|12531.6|12471.6|12531.6|12471.6|0
1636643590000|2021-11-11 15:13:10|12536.3|12476.3|12516.6|12476.6|12536.3|12479.1|12516.6|12476.3|0
1636643660000|2021-11-11 15:14:20|12503.6|12479.6|12503.3|12479.3|12503.6|12479.6|12498.6|12474.6|3
1636643710000|2021-11-11 15:15:10|12515.5|12475.5|12515.5|12475.5|12515.5|12475.5|12515.5|12475.5|1
1636643740000|2021-11-11 15:15:40|12515.9|12475.9|12515.9|12475.9|12515.9|12475.9|12515.9|12475.9|0
1636643760000|2021-11-11 15:16:00|12515.5|12475.5|12515.5|12475.5|12515.5|12475.5|12515.5|12475.5|1
1636643850000|2021-11-11 15:17:30|12515.1|12475.1|12515.1|12475.1|12515.1|12475.1|12515.1|12475.1|0
1636643910000|2021-11-11 15:18:30|12517.2|12477.2|12515.1|12475.1|12517.2|12477.2|12515.1|12475.1|1
1636643920000|2021-11-11 15:18:40|||||||||1
1636644010000|2021-11-11 15:20:10|||||||||1
1636644020000|2021-11-11 15:20:20|12529.3|12469.3|12518.4|12478.4|12529.3|12478.4|12518.4|12469.3|0
1636644090000|2021-11-11 15:21:30|12518|12478|12513.4|12453.4|12518|12478|12513.4|12453.4|2
1636644170000|2021-11-11 15:22:50|12509.2|12449.2|12510.9|12450.9|12510.9|12450.9|12509.2|12449.2|0
1636644190000|2021-11-11 15:23:10|12515.1|12455.1|12513.4|12453.4|12515.9|12455.9|12513.4|12453.4|0
1636644200000|2021-11-11 15:23:20|12509.2|12449.2|12510.5|12450.5|12510.5|12450.5|12509.2|12449.2|0
1636644210000|2021-11-11 15:23:30|12510.9|12450.9|12510.9|12450.9|12510.9|12450.9|12510.9|12450.9|0
1636644240000|2021-11-11 15:24:00|12508.4|12448.4|12508.4|12448.4|12508.4|12448.4|12508.4|12448.4|0
1636644250000|2021-11-11 15:24:10|12512.6|12452.6|12513.4|12453.4|12513.4|12453.4|12512.6|12452.6|0
1636644280000|2021-11-11 15:24:40|12511.3|12451.3|12513.4|12453.4|12513.4|12453.4|12510.9|12450.9|0
1636644290000|2021-11-11 15:24:50|12511.3|12451.3|12511.3|12451.3|12515.5|12455.5|12510.9|12450.9|0
1636644300000|2021-11-11 15:25:00|12510.9|12450.9|12531.3|12491.3|12531.3|12491.3|12510.9|12450.9|1
1636644600000|2021-11-11 15:30:00|12521.2|12497.2|12521.2|12497.2|12521.2|12497.2|12521.2|12497.2|0
1636644610000|2021-11-11 15:30:10|12520.4|12496.4|12535.1|12495.1|12535.1|12496.4|12520.4|12495.1|3
1636644660000|2021-11-11 15:31:00|12537.1|12513.1|12536.7|12512.7|12537.1|12513.1|12534.6|12510.6|2
1636644670000|2021-11-11 15:31:10|12537.1|12513.1|12537.1|12513.1|12537.1|12513.1|12537.1|12513.1|0
1636644690000|2021-11-11 15:31:30|12536.7|12512.7|12536.7|12512.7|12536.7|12512.7|12536.7|12512.7|0
1636644720000|2021-11-11 15:32:00|||||||||1
1636644780000|2021-11-11 15:33:00|||||||||1
1636644880000|2021-11-11 15:34:40|12534.2|12510.2|12534.2|12510.2|12534.2|12510.2|12534.2|12510.2|4
1636644900000|2021-11-11 15:35:00|12543.5|12519.5|12557.1|12533.1|12557.1|12533.1|12543.5|12519.5|9
1636644910000|2021-11-11 15:35:10|12559.6|12535.6|12562.1|12538.1|12562.1|12538.1|12559.6|12535.6|0
1636644940000|2021-11-11 15:35:40|12565.1|12505.1|12557.6|12517.6|12565.1|12517.6|12557.6|12505.1|1
1636644950000|2021-11-11 15:35:50|12557.1|12533.1|12586.9|12526.9|12609.7|12577.7|12557.1|12526.4|7
1636644960000|2021-11-11 15:36:00|12602.6|12542.6|12587.6|12527.6|12602.6|12542.6|12585.1|12525.1|0
1636644970000|2021-11-11 15:36:10|12581.9|12541.9|12595.1|12555.1|12595.9|12565.6|12581.9|12541.9|4
1636644980000|2021-11-11 15:36:20|12589.6|12565.6|12611.1|12571.1|12611.1|12571.1|12589.6|12565.6|0
1636644990000|2021-11-11 15:36:30|12612.6|12572.6|12612.6|12572.6|12612.6|12572.6|12612.6|12572.6|0
1636645030000|2021-11-11 15:37:10|12610.1|12570.1|12597.1|12573.1|12610.1|12573.1|12597.1|12570.1|0
1636645110000|2021-11-11 15:38:30|||||||||1
1636645140000|2021-11-11 15:39:00|12599.6|12575.6|12599.6|12575.6|12599.6|12575.6|12599.6|12575.6|1
1636645390000|2021-11-11 15:43:10|12598.9|12574.9|12594.6|12570.6|12598.9|12574.9|12594.6|12570.6|1
1636645410000|2021-11-11 15:43:30|12596.8|12572.8|12599.6|12575.6|12599.6|12575.6|12596.8|12572.8|0
1636645510000|2021-11-11 15:45:10|12599.7|12575.7|12599.7|12575.7|12599.7|12575.7|12599.7|12575.7|0
1636645530000|2021-11-11 15:45:30|12600|12576|12600|12576|12600|12576|12600|12576|0
1636645540000|2021-11-11 15:45:40|12544.4|12520.4|12589.4|12529.4|12589.4|12529.4|12544.4|12520.4|12
1636645550000|2021-11-11 15:45:50|12596.9|12536.9|12601.1|12561.1|12601.1|12561.1|12596.9|12536.9|0
1636645560000|2021-11-11 15:46:00|12604.4|12564.4|12594.7|12570.7|12604.4|12570.7|12594.7|12564.4|1
1636645570000|2021-11-11 15:46:10|12593.9|12569.9|12593.9|12569.9|12593.9|12569.9|12593.9|12569.9|0
1636645620000|2021-11-11 15:47:00|12594.3|12570.3|12594.3|12570.3|12594.3|12570.3|12594.3|12570.3|0
1636645760000|2021-11-11 15:49:20|||||||||1
1636645770000|2021-11-11 15:49:30|12593.9|12569.9|12593.5|12569.5|12593.9|12569.9|12593.5|12569.5|25
1636645780000|2021-11-11 15:49:40|12592.7|12568.7|12590.2|12566.2|12592.7|12568.7|12590.2|12566.2|20
1636645790000|2021-11-11 15:49:50|12589.6|12565.6|12587.5|12563.5|12589.6|12565.6|12587.5|12563.5|11
1636645800000|2021-11-11 15:50:00|12589.8|12565.8|12589.8|12565.8|12589.8|12565.8|12589.8|12565.8|0
1636645830000|2021-11-11 15:50:30|12602.8|12562.8|12592.3|12568.3|12602.8|12568.3|12592.3|12562.8|0
1636645870000|2021-11-11 15:51:10|12591.5|12567.5|12591.5|12567.5|12591.5|12567.5|12591.5|12567.5|0
1636645980000|2021-11-11 15:53:00|12596.2|12572.2|12596.2|12572.2|12596.2|12572.2|12596.2|12572.2|2
1636645990000|2021-11-11 15:53:10|12589.8|12565.8|12589.4|12565.4|12589.8|12565.8|12589.4|12565.4|0
1636646040000|2021-11-11 15:54:00|12601.7|12561.7|12609.9|12569.9|12609.9|12571.8|12593.7|12561.7|2
1636646090000|2021-11-11 15:54:50|12612.4|12572.4|12612.4|12572.4|12612.4|12572.4|12612.4|12572.4|0
1636646100000|2021-11-11 15:55:00|12622.4|12562.4|12622.4|12562.4|12622.4|12562.4|12622.4|12562.4|1
1636646160000|2021-11-11 15:56:00|12622.1|12562.1|12622.1|12562.1|12622.1|12562.1|12622.1|12562.1|0
1636646290000|2021-11-11 15:58:10|12619.6|12559.6|12619.6|12559.6|12619.6|12559.6|12619.6|12559.6|0
1636646310000|2021-11-11 15:58:30|12621.7|12561.7|12622.1|12562.1|12622.1|12562.1|12621.7|12561.7|1
1636646370000|2021-11-11 15:59:30|12621.7|12561.7|12621.7|12561.7|12621.7|12561.7|12621.7|12561.7|1
1636646420000|2021-11-11 16:00:20|12633.2|12573.2|12633.2|12573.2|12633.2|12573.2|12633.2|12573.2|12
1636646430000|2021-11-11 16:00:30|12635.5|12575.5|12635.5|12575.5|12635.5|12575.5|12635.5|12575.5|0
1636646440000|2021-11-11 16:00:40|12635.9|12575.9|12635.9|12575.9|12635.9|12575.9|12635.9|12575.9|0
1636646480000|2021-11-11 16:01:20|12650.5|12590.5|12660.5|12600.5|12660.5|12600.5|12648|12588|2
1636646490000|2021-11-11 16:01:30|12658.4|12598.4|12663|12603|12663|12603|12658.4|12598.4|0
1636646520000|2021-11-11 16:02:00|12660.9|12600.9|12658.8|12598.8|12660.9|12600.9|12658.8|12598.8|0
1636646530000|2021-11-11 16:02:10|12658.4|12598.4|12658.4|12598.4|12658.4|12598.4|12658.4|12598.4|0
1636646560000|2021-11-11 16:02:40|12656.3|12596.3|12655.9|12595.9|12656.3|12596.3|12655.9|12595.9|0
1636646620000|2021-11-11 16:03:40|12656.3|12596.3|12656.3|12596.3|12656.3|12596.3|12656.3|12596.3|0
1636646630000|2021-11-11 16:03:50|12657.1|12597.1|12668.8|12608.8|12668.8|12608.8|12657.1|12597.1|1
1636646700000|2021-11-11 16:05:00|12675.1|12615.1|12676.3|12616.3|12676.3|12616.3|12675.1|12615.1|2
1636646710000|2021-11-11 16:05:10|12663.6|12603.6|12663.6|12603.6|12663.6|12603.6|12663.6|12603.6|3
1636646730000|2021-11-11 16:05:30|12664|12604|12664|12604|12664|12604|12664|12604|0
1636646740000|2021-11-11 16:05:40|||||||||1
1636646780000|2021-11-11 16:06:20|12664.6|12604.6|12662.5|12602.5|12664.6|12604.6|12662.5|12602.5|1
1636646810000|2021-11-11 16:06:50|12664.6|12604.6|12662.5|12602.5|12664.6|12604.6|12662.5|12602.5|7
1636646820000|2021-11-11 16:07:00|12662.9|12602.9|12676.7|12616.7|12676.7|12622.5|12659.6|12602.5|12
1636646860000|2021-11-11 16:07:40|12670.9|12630.9|12670.9|12630.9|12670.9|12630.9|12670.9|12630.9|21
1636646900000|2021-11-11 16:08:20|12655.4|12631.4|12669.7|12629.7|12669.7|12631.4|12655.4|12629.7|1
1636646910000|2021-11-11 16:08:30|12670.9|12630.9|12670.9|12630.9|12670.9|12630.9|12670.9|12630.9|0
1636647040000|2021-11-11 16:10:40|||||||||1
1636647070000|2021-11-11 16:11:10|12670.5|12630.5|12670.5|12630.5|12670.5|12630.5|12670.5|12630.5|0
1636647120000|2021-11-11 16:12:00|12640.4|12580.4|12633|12573|12640.4|12580.4|12633|12573|4
1636647130000|2021-11-11 16:12:10|12630.9|12570.9|12660.5|12600.5|12660.5|12600.5|12630.5|12570.5|7
1636647140000|2021-11-11 16:12:20|12658.4|12598.4|12658|12598|12658.4|12598.4|12658|12598|0
1636647150000|2021-11-11 16:12:30|12663|12603|12673|12613|12673|12613|12663|12603|0
1636647250000|2021-11-11 16:14:10|12675.1|12615.1|12675.5|12615.5|12675.5|12615.5|12675.1|12615.1|2
1636647310000|2021-11-11 16:15:10|12673|12613|12675.5|12615.5|12675.5|12615.5|12673|12613|0
1636647320000|2021-11-11 16:15:20|12663|12603|12673.6|12613.6|12673.6|12613.6|12663|12603|1
1636647330000|2021-11-11 16:15:30|12675.5|12615.5|12675.5|12615.5|12675.5|12615.5|12675.5|12615.5|0
1636647400000|2021-11-11 16:16:40|||||||||1
1636647510000|2021-11-11 16:18:30|12677.6|12617.6|12677.6|12617.6|12677.6|12617.6|12677.6|12617.6|1
1636647520000|2021-11-11 16:18:40|12681.9|12621.9|12681.9|12621.9|12681.9|12621.9|12681.9|12621.9|2
1636647530000|2021-11-11 16:18:50|12679.8|12619.8|12679.8|12619.8|12679.8|12619.8|12679.8|12619.8|0
1636647540000|2021-11-11 16:19:00|12684.8|12624.8|12689.4|12629.4|12689.4|12629.4|12684.8|12624.8|0
1636647580000|2021-11-11 16:19:40|12685.1|12625.1|12685.1|12625.1|12685.1|12625.1|12685.1|12625.1|0
1636647790000|2021-11-11 16:23:10|12685.2|12625.2|12685.2|12625.2|12685.2|12625.2|12685.2|12625.2|0
1636648030000|2021-11-11 16:27:10|12655.5|12615.5|12685.2|12625.2|12685.2|12631|12655|12615.5|5
1636648040000|2021-11-11 16:27:20|12685.5|12625.5|12677.7|12637.7|12685.5|12637.7|12677.7|12625.5|0
1636648080000|2021-11-11 16:28:00|12678|12638|12678|12638|12678|12638|12678|12638|0
1636648140000|2021-11-11 16:29:00|12678.1|12638.1|12678.1|12638.1|12678.1|12638.1|12678.1|12638.1|0
1636648290000|2021-11-11 16:31:30|12690.2|12630.2|12690.2|12630.2|12690.2|12630.2|12690.2|12630.2|0
1636648310000|2021-11-11 16:31:50|12678.1|12638.1|12678.1|12638.1|12678.1|12638.1|12678.1|12638.1|0
1636648330000|2021-11-11 16:32:10|12690.2|12630.2|12701.5|12641.5|12701.5|12642.7|12682.3|12630.2|2
1636648350000|2021-11-11 16:32:30|12705.6|12645.6|12705.6|12645.6|12705.6|12645.6|12705.6|12645.6|0
1636648390000|2021-11-11 16:33:10|12680.4|12656.4|12680.4|12656.4|12680.4|12656.4|12680.4|12656.4|0
1636648470000|2021-11-11 16:34:30|12680.5|12656.5|12680.5|12656.5|12680.5|12656.5|12680.5|12656.5|0
1636648500000|2021-11-11 16:35:00|12678|12654|12678|12654|12678|12654|12675.8|12651.8|1
1636648530000|2021-11-11 16:35:30|12678.3|12654.3|12678.3|12654.3|12678.3|12654.3|12678.3|12654.3|0
1636648580000|2021-11-11 16:36:20|12680.8|12656.8|12680.8|12656.8|12680.8|12656.8|12680.8|12656.8|1
1636648680000|2021-11-11 16:38:00|12680.1|12656.1|12680.1|12656.1|12680.1|12656.1|12680.1|12656.1|14
1636648710000|2021-11-11 16:38:30|||||||||1
1636648720000|2021-11-11 16:38:40|||||||||1
1636648770000|2021-11-11 16:39:30|12704.4|12644.4|12704.4|12644.4|12704.4|12644.4|12704.4|12644.4|1
1636648910000|2021-11-11 16:41:50|||||||||1
1636648930000|2021-11-11 16:42:10|12705.2|12645.2|12705.2|12645.2|12705.2|12645.2|12705.2|12645.2|0
1636648940000|2021-11-11 16:42:20|12695.6|12671.6|12709|12669|12709|12671.6|12695.6|12666.9|1
1636648950000|2021-11-11 16:42:30|12709.4|12669.4|12709.4|12669.4|12709.4|12669.4|12709.4|12669.4|0
1636649000000|2021-11-11 16:43:20|||||||||2
1636649130000|2021-11-11 16:45:30|12699.3|12675.3|12699.3|12675.3|12699.3|12675.3|12699.3|12675.3|1
1636649140000|2021-11-11 16:45:40|12699.7|12675.7|12699.7|12675.7|12699.7|12675.7|12699.7|12675.7|0
1636649180000|2021-11-11 16:46:20|12697.6|12673.6|12698|12674|12698|12674|12697.6|12673.6|0
1636649230000|2021-11-11 16:47:10|||||||||1
1636649260000|2021-11-11 16:47:40|12695.9|12671.9|12706|12646|12706.2|12678.6|12695.9|12643.5|4
1636649280000|2021-11-11 16:48:00|12713.9|12653.9|12713.9|12653.9|12713.9|12653.9|12713.9|12653.9|7
1636649290000|2021-11-11 16:48:10|12713.5|12653.5|12713.5|12653.5|12713.5|12653.5|12713.5|12653.5|2
1636649300000|2021-11-11 16:48:20|12713.1|12653.1|12713.1|12653.1|12713.1|12653.1|12713.1|12653.1|4
1636649350000|2021-11-11 16:49:10|12713.5|12653.5|12713.5|12653.5|12713.5|12653.5|12713.5|12653.5|0
1636649410000|2021-11-11 16:50:10|12716|12676|12710.5|12686.5|12716|12686.5|12710.5|12676|0
1636649420000|2021-11-11 16:50:20|||||||||1
1636649470000|2021-11-11 16:51:10|12713|12689|12713|12689|12713|12689|12713|12689|1
1636649530000|2021-11-11 16:52:10|12715.1|12691.1|12715.9|12691.9|12715.9|12691.9|12715.1|12691.1|0
1636649600000|2021-11-11 16:53:20|12724.2|12700.2|12724.2|12700.2|12724.2|12700.2|12724.2|12700.2|7
1636649610000|2021-11-11 16:53:30|||||||||1
1636649640000|2021-11-11 16:54:00|12717.2|12657.2|12727.5|12687.5|12728.5|12697.7|12717.2|12657.2|2
1636649650000|2021-11-11 16:54:10|12723.4|12699.4|12721.7|12697.7|12723.4|12699.4|12721.7|12697.7|1
1636649660000|2021-11-11 16:54:20|||||||||2
1636649670000|2021-11-11 16:54:30|||||||||10
1636649700000|2021-11-11 16:55:00|12727.2|12687.2|12727.2|12687.2|12727.2|12687.2|12727.2|12687.2|2
1636649720000|2021-11-11 16:55:20|12716.7|12692.7|12716.7|12692.7|12716.7|12692.7|12716.7|12692.7|0
1636649790000|2021-11-11 16:56:30|12726.8|12686.8|12727.2|12687.2|12727.2|12687.2|12726.8|12686.8|1
1636649800000|2021-11-11 16:56:40|12717.1|12693.1|12716.7|12692.7|12717.1|12693.1|12716.7|12692.7|0
1636649860000|2021-11-11 16:57:40|12717.8|12657.8|12722.2|12662.2|12722.2|12662.2|12714.7|12654.7|2
1636649870000|2021-11-11 16:57:50|12726.4|12666.4|12719.7|12679.7|12727.6|12679.7|12719.7|12664.7|0
1636649880000|2021-11-11 16:58:00|12727.2|12667.2|12725.2|12665.2|12727.2|12682.2|12714.7|12654.7|2
1636649890000|2021-11-11 16:58:10|12727.2|12667.2|12727.2|12667.2|12727.2|12667.2|12727.2|12667.2|0
1636649900000|2021-11-11 16:58:20|12721|12681|12721|12681|12721|12681|12721|12681|0
1636649910000|2021-11-11 16:58:30|12721.8|12681.8|12724.3|12684.3|12724.3|12684.3|12721.8|12681.8|1
1636649920000|2021-11-11 16:58:40|12730.1|12670.1|12729.3|12669.3|12730.1|12670.1|12729.3|12669.3|1
1636649940000|2021-11-11 16:59:00|12716.8|12656.8|12716.8|12656.8|12716.8|12656.8|12716.8|12656.8|1
1636650080000|2021-11-11 17:01:20|12714.3|12654.3|12714.3|12654.3|12714.3|12654.3|12714.3|12654.3|0
1636650100000|2021-11-11 17:01:40|12716.4|12656.4|12716.8|12656.8|12716.8|12656.8|12716.4|12656.4|0
1636650120000|2021-11-11 17:02:00|12717.2|12657.2|12717.2|12657.2|12717.2|12657.2|12717.2|12657.2|0
1636650220000|2021-11-11 17:03:40|||||||||2
1636650260000|2021-11-11 17:04:20|12722.2|12682.2|12719.7|12679.7|12722.2|12692.7|12716.7|12679.7|0
1636650270000|2021-11-11 17:04:30|12722.2|12682.2|12721.7|12697.7|12722.2|12697.7|12716.7|12679.7|0
1636650300000|2021-11-11 17:05:00|12719.7|12679.7|12719.7|12679.7|12719.7|12679.7|12719.7|12679.7|4
1636650320000|2021-11-11 17:05:20|12706.7|12682.7|12711.7|12687.7|12711.7|12687.7|12702.5|12678.5|2
1636650420000|2021-11-11 17:07:00|12714.2|12690.2|12711.7|12687.7|12714.2|12690.2|12706.7|12682.7|1
1636650540000|2021-11-11 17:09:00|12715.9|12691.9|12726.8|12686.8|12726.8|12691.9|12715.9|12686.8|1
1636650550000|2021-11-11 17:09:10|12727.2|12687.2|12727.2|12687.2|12727.2|12687.2|12727.2|12687.2|0
1636650570000|2021-11-11 17:09:30|12726.8|12686.8|12726.8|12686.8|12726.8|12686.8|12726.8|12686.8|2
1636650760000|2021-11-11 17:12:40|12726|12686|12731.8|12671.8|12731.8|12686|12726|12671.8|2
1636650810000|2021-11-11 17:13:30|12724.3|12684.3|12721.3|12697.3|12726.4|12697.3|12721.3|12684.3|0
1636650830000|2021-11-11 17:13:50|12761.4|12701.4|12755.9|12731.9|12766.4|12736.5|12755.1|12695.1|49
1636650840000|2021-11-11 17:14:00|12758|12734|12758.4|12734.4|12758.4|12734.4|12758|12734|0
1636650860000|2021-11-11 17:14:20|12760.5|12736.5|12766|12706|12766|12739.4|12743.5|12683.5|5
1636650870000|2021-11-11 17:14:30|12766.4|12706.4|12750.5|12726.5|12766.4|12726.5|12750.5|12706.4|0
1636650890000|2021-11-11 17:14:50|12768|12744|12763.1|12723.1|12768|12744|12749.9|12689.9|8
1636650900000|2021-11-11 17:15:00|12763.5|12723.5|12763.5|12723.5|12763.5|12723.5|12763.5|12723.5|2
1636650910000|2021-11-11 17:15:10|12765.6|12725.6|12765.6|12725.6|12765.6|12725.6|12765.6|12725.6|4
1636650930000|2021-11-11 17:15:30|12769.7|12745.7|12774.8|12734.8|12774.8|12745.7|12764.7|12734.8|4
1636650940000|2021-11-11 17:15:40|12775.2|12735.2|12795.9|12771.9|12799.1|12771.9|12775.2|12735.2|29
1636650960000|2021-11-11 17:16:00|||||||||3
1636650970000|2021-11-11 17:16:10|12795.1|12771.1|12793|12769|12795.1|12771.1|12793|12769|0
1636650980000|2021-11-11 17:16:20|12790.1|12766.1|12790.1|12766.1|12790.1|12766.1|12790.1|12766.1|4
1636651000000|2021-11-11 17:16:40|12790.5|12766.5|12790.5|12766.5|12790.5|12766.5|12790.5|12766.5|0
1636651050000|2021-11-11 17:17:30|12788.4|12764.4|12767.6|12707.6|12788.4|12764.4|12762.6|12702.6|7
1636651070000|2021-11-11 17:17:50|12772.6|12712.6|12775.1|12735.1|12780.1|12735.1|12772.6|12712.6|0
1636651080000|2021-11-11 17:18:00|12775.5|12735.5|12775.5|12735.5|12775.5|12735.5|12775.5|12735.5|0
1636651110000|2021-11-11 17:18:30|12787.6|12727.6|12787.6|12727.6|12787.6|12727.6|12787.6|12727.6|1
1636651130000|2021-11-11 17:18:50|12763.3|12739.3|12762.1|12738.1|12763.3|12739.3|12762.1|12738.1|0
1636651150000|2021-11-11 17:19:10|12785.2|12725.2|12785.2|12725.2|12785.2|12725.2|12785.2|12725.2|1
1636651170000|2021-11-11 17:19:30|12777.3|12737.3|12774.3|12750.3|12779.8|12750.3|12774.3|12737.3|0
1636651180000|2021-11-11 17:19:40|12774.7|12750.7|12774.7|12750.7|12774.7|12750.7|12774.7|12750.7|0
1636651210000|2021-11-11 17:20:10|||||||||1
1636651290000|2021-11-11 17:21:30|||||||||1
1636651320000|2021-11-11 17:22:00|||||||||1
1636651360000|2021-11-11 17:22:40|12777.2|12753.2|12777.2|12753.2|12777.2|12753.2|12777.2|12753.2|0
1636651370000|2021-11-11 17:22:50|12800.9|12776.9|12796.7|12756.7|12800.9|12776.9|12796.7|12756.7|10
1636651380000|2021-11-11 17:23:00|12793.9|12753.9|12793.9|12753.9|12793.9|12753.9|12793.9|12753.9|0
1636651390000|2021-11-11 17:23:10|12793.1|12753.1|12806|12766|12811.4|12766|12793.1|12751.4|18
1636651400000|2021-11-11 17:23:20|12800.5|12776.5|12800.9|12776.9|12800.9|12776.9|12800.5|12776.5|2
1636651420000|2021-11-11 17:23:40|||||||||3
1636651440000|2021-11-11 17:24:00|||||||||3
1636651460000|2021-11-11 17:24:20|||||||||1
1636651470000|2021-11-11 17:24:30|||||||||3
1636651480000|2021-11-11 17:24:40|||||||||1
1636651490000|2021-11-11 17:24:50|||||||||1
1636651500000|2021-11-11 17:25:00|||||||||1
1636651510000|2021-11-11 17:25:10|12811|12771|12811|12771|12811|12771|12811|12771|2
1636651530000|2021-11-11 17:25:30|||||||||2
1636651540000|2021-11-11 17:25:40|12811.4|12771.4|12813.1|12773.1|12813.1|12773.1|12811.4|12771.4|2
1636651550000|2021-11-11 17:25:50|12817.8|12777.8|12830.6|12770.6|12830.6|12778.1|12817.8|12770.3|3
1636651560000|2021-11-11 17:26:00|12822.8|12782.8|12819.8|12795.8|12825.3|12795.8|12819.8|12782.8|2
1636651570000|2021-11-11 17:26:10|12822.3|12798.3|12822.3|12798.3|12822.3|12798.3|12822.3|12798.3|1
1636651580000|2021-11-11 17:26:20|12824.8|12800.8|12824.8|12800.8|12824.8|12800.8|12824.8|12800.8|2
1636651590000|2021-11-11 17:26:30|12829|12805|12821.3|12797.3|12831.9|12807.9|12821.3|12797.3|20
1636651600000|2021-11-11 17:26:40|12819.8|12795.8|12819.8|12795.8|12819.8|12795.8|12819.8|12795.8|0
1636651630000|2021-11-11 17:27:10|12817.6|12793.6|12817.6|12793.6|12817.6|12793.6|12817.6|12793.6|1
1636651640000|2021-11-11 17:27:20|12829.9|12789.9|12829.9|12789.9|12829.9|12789.9|12829.9|12789.9|2
1636651650000|2021-11-11 17:27:30|12819.8|12795.8|12829.9|12789.9|12829.9|12795.8|12819.8|12789.9|2
1636651660000|2021-11-11 17:27:40|||||||||1
1636651670000|2021-11-11 17:27:50|||||||||1
1636651680000|2021-11-11 17:28:00|||||||||3
1636651690000|2021-11-11 17:28:10|12824.4|12800.4|12829.9|12789.9|12830.3|12800.4|12824|12789.9|1
1636651700000|2021-11-11 17:28:20|12824.4|12800.4|12830.3|12790.3|12830.3|12800.4|12824.4|12790.3|0
1636651710000|2021-11-11 17:28:30|12829.9|12789.9|12824.4|12800.4|12829.9|12802.5|12824|12789.9|2
1636651720000|2021-11-11 17:28:40|12826.5|12802.5|12827.3|12803.3|12829.4|12805.4|12826.5|12802.5|0
1636651730000|2021-11-11 17:28:50|12829|12805|12826.9|12802.9|12829|12805|12826.9|12802.9|0
1636651740000|2021-11-11 17:29:00|12829.4|12805.4|12829.4|12805.4|12831.5|12807.5|12829.4|12805.4|1
1636651750000|2021-11-11 17:29:10|12831.9|12807.9|12836.9|12812.9|12836.9|12812.9|12829.4|12805.4|6
1636651760000|2021-11-11 17:29:20|||||||||1
1636651770000|2021-11-11 17:29:30|12832.7|12808.7|12830.1|12790.1|12832.7|12808.7|12830.1|12790.1|4
1636651780000|2021-11-11 17:29:40|12827.8|12787.8|12828.2|12788.2|12829.9|12789.9|12827.8|12787.8|12
1636651800000|2021-11-11 17:30:00|12827.8|12787.8|12827.8|12787.8|12827.8|12787.8|12827.8|12787.8|15
1636651810000|2021-11-11 17:30:10|12829.9|12789.9|12832.8|12792.8|12844.5|12792.8|12827.8|12784.5|4
1636651820000|2021-11-11 17:30:20|12830.7|12790.7|12830.7|12790.7|12830.7|12790.7|12830.7|12790.7|0
1636651830000|2021-11-11 17:30:30|12831|12791|12831|12791|12831|12791|12831|12791|1
1636651840000|2021-11-11 17:30:40|12821.3|12797.3|12831|12791|12831|12797.3|12821.3|12791|4
1636651850000|2021-11-11 17:30:50|12847.4|12787.4|12840.9|12816.9|12851.8|12816.9|12840.9|12787.4|9
1636651860000|2021-11-11 17:31:00|12843.4|12819.4|12840.9|12816.9|12851.4|12819.4|12840.9|12791.4|1
1636651870000|2021-11-11 17:31:10|||||||||1
1636651880000|2021-11-11 17:31:20|||||||||2
1636651890000|2021-11-11 17:31:30|12840.2|12816.2|12840.2|12816.2|12840.2|12816.2|12840.2|12816.2|3
1636651900000|2021-11-11 17:31:40|12850.3|12810.3|12850.3|12810.3|12850.3|12810.3|12850.3|12810.3|1
1636651910000|2021-11-11 17:31:50|12850.7|12810.7|12853.2|12813.2|12855.3|12815.3|12850.7|12810.7|2
1636651920000|2021-11-11 17:32:00|12852.8|12812.8|12852.8|12812.8|12855.3|12815.3|12852.8|12812.8|3
1636651940000|2021-11-11 17:32:20|12854.9|12814.9|12852.8|12812.8|12854.9|12825.8|12849.8|12812.8|3
1636651960000|2021-11-11 17:32:40|||||||||1
1636651970000|2021-11-11 17:32:50|||||||||2
1636651980000|2021-11-11 17:33:00|12856.4|12796.4|12853.2|12793.2|12856.4|12796.4|12853.2|12793.2|3
1636651990000|2021-11-11 17:33:10|12855.3|12795.3|12855.3|12795.3|12855.3|12795.3|12855.3|12795.3|0
1636652000000|2021-11-11 17:33:20|12853.2|12793.2|12853.2|12793.2|12853.2|12793.2|12853.2|12793.2|0
1636652020000|2021-11-11 17:33:40|12838.9|12798.9|12836.4|12796.4|12838.9|12798.9|12836.4|12796.4|1
1636652030000|2021-11-11 17:33:50|12796.4|12736.4|12783.2|12723.2|12803.9|12743.9|12781|12721|8
1636652040000|2021-11-11 17:34:00|12785.7|12725.7|12793.2|12733.2|12793.2|12733.2|12785.7|12725.7|0
1636652050000|2021-11-11 17:34:10|12798.9|12738.9|12793.9|12753.9|12801.4|12753.9|12793.9|12738.9|0
1636652190000|2021-11-11 17:36:30|12789.2|12729.2|12773.9|12713.9|12789.2|12729.2|12773.9|12713.9|14
1636652200000|2021-11-11 17:36:40|12771.4|12711.4|12771.4|12731.4|12775.7|12731.4|12768.6|12709.3|0
1636652220000|2021-11-11 17:37:00|12765.6|12741.6|12768.6|12708.6|12776.7|12741.9|12764.4|12707.4|17
1636652230000|2021-11-11 17:37:10|12764.3|12704.3|12763.6|12703.6|12768.2|12708.2|12763.2|12703.2|11
1636652240000|2021-11-11 17:37:20|12765.7|12705.7|12763.2|12703.2|12768.2|12708.2|12763.2|12703.2|0
1636652260000|2021-11-11 17:37:40|12761.1|12701.1|12760.3|12700.3|12761.1|12701.1|12753.2|12693.2|2
1636652310000|2021-11-11 17:38:30|12759.5|12699.5|12759.5|12699.5|12759.5|12699.5|12759.5|12699.5|1
1636652320000|2021-11-11 17:38:40|12757.4|12697.4|12765.7|12705.7|12765.7|12705.7|12757.4|12697.4|6
1636652330000|2021-11-11 17:38:50|12763.2|12703.2|12768.2|12708.2|12770.7|12710.7|12758.2|12698.2|0
1636652340000|2021-11-11 17:39:00|12770.7|12710.7|12753.2|12693.2|12773.2|12713.2|12753.2|12693.2|0
1636652350000|2021-11-11 17:39:10|12742.6|12682.6|12748.2|12688.2|12748.2|12688.2|12738.6|12678.6|0
1636652370000|2021-11-11 17:39:30|||||||||6
1636652440000|2021-11-11 17:40:40|12746.1|12686.1|12745.3|12685.3|12746.1|12686.1|12745.3|12685.3|0
1636652450000|2021-11-11 17:40:50|12749.5|12689.5|12754.9|12694.9|12754.9|12694.9|12749.5|12689.5|0
1636652460000|2021-11-11 17:41:00|12755.3|12695.3|12753.2|12693.2|12762.4|12702.4|12751.1|12691.1|1
1636652470000|2021-11-11 17:41:10|12755.7|12695.7|12750.7|12690.7|12759.9|12699.9|12748.2|12688.2|0
1636652490000|2021-11-11 17:41:30|12748.6|12688.6|12748.2|12688.2|12748.6|12688.6|12748.2|12688.2|0
1636652510000|2021-11-11 17:41:50|12755.3|12695.3|12755.3|12695.3|12755.3|12695.3|12755.3|12695.3|0
1636652540000|2021-11-11 17:42:20|12753.2|12693.2|12753.2|12693.2|12753.2|12693.2|12753.2|12693.2|0
1636652550000|2021-11-11 17:42:30|12755.7|12715.7|12770.7|12710.7|12770.7|12715.7|12755.7|12710.7|0
1636652560000|2021-11-11 17:42:40|12746.4|12722.4|12745.6|12721.6|12746.4|12722.4|12745.6|12721.6|6
1636652580000|2021-11-11 17:43:00|12745.2|12721.2|12745.2|12721.2|12745.2|12721.2|12745.2|12721.2|0
1636652590000|2021-11-11 17:43:10|12730.7|12670.7|12730.7|12670.7|12730.7|12670.7|12730.7|12670.7|2
1636652620000|2021-11-11 17:43:40|12722.8|12682.8|12730.7|12670.7|12732.8|12683.2|12722.8|12670.7|1
1636652630000|2021-11-11 17:43:50|12718.2|12678.2|12723.2|12683.2|12731.1|12683.2|12718.2|12670.3|0
1636652650000|2021-11-11 17:44:10|12731.1|12671.1|12718.6|12678.6|12731.1|12678.6|12718.6|12671.1|0
1636652670000|2021-11-11 17:44:30|12718.2|12678.2|12730.7|12670.7|12730.7|12678.2|12718.2|12670.3|0
1636652750000|2021-11-11 17:45:50|12745.7|12685.7|12733.2|12673.2|12745.7|12685.7|12705.2|12673.2|6
1636652760000|2021-11-11 17:46:00|12745.7|12685.7|12750.4|12710.4|12750.4|12710.4|12745.7|12685.7|1
1636652770000|2021-11-11 17:46:10|12755.3|12715.3|12753.2|12713.2|12755.7|12715.7|12753.2|12713.2|0
1636652780000|2021-11-11 17:46:20|12755.7|12715.7|12768.2|12708.2|12770.7|12715.7|12753.2|12705.7|2
1636652790000|2021-11-11 17:46:30|12765.7|12705.7|12765.7|12705.7|12765.7|12705.7|12765.7|12705.7|2
1636652800000|2021-11-11 17:46:40|12762|12722|12775.7|12715.7|12775.7|12722|12762|12715.7|0
1636652810000|2021-11-11 17:46:50|12779.9|12719.9|12780.7|12720.7|12780.7|12720.7|12779.9|12719.9|1
1636652830000|2021-11-11 17:47:10|12782.8|12722.8|12783.2|12723.2|12783.2|12723.2|12779|12719|0
1636652840000|2021-11-11 17:47:20|12778.2|12718.2|12778.2|12718.2|12783.2|12723.2|12778.2|12718.2|0
1636652850000|2021-11-11 17:47:30|12782.4|12722.4|12778.2|12718.2|12783.2|12723.2|12778.2|12718.2|0
1636652860000|2021-11-11 17:47:40|12783.2|12723.2|12778.2|12718.2|12783.2|12723.2|12778.2|12718.2|0
1636652870000|2021-11-11 17:47:50|12783.2|12723.2|12783.2|12723.2|12783.2|12723.2|12778.2|12718.2|0
1636652880000|2021-11-11 17:48:00|12779|12719|12785.7|12725.7|12785.7|12725.7|12778.2|12718.2|0
1636652940000|2021-11-11 17:49:00|||||||||2
1636652950000|2021-11-11 17:49:10|12780.2|12756.2|12775.5|12735.5|12780.2|12756.2|12775.5|12735.5|1
1636652960000|2021-11-11 17:49:20|12785.7|12725.7|12785.7|12725.7|12785.7|12725.7|12785.7|12725.7|1
1636653060000|2021-11-11 17:51:00|12790.7|12730.7|12788.6|12728.6|12790.7|12730.7|12788.6|12728.6|2
1636653070000|2021-11-11 17:51:10|12788.2|12728.2|12788.2|12728.2|12788.2|12728.2|12788.2|12728.2|0
1636653100000|2021-11-11 17:51:40|12785.7|12725.7|12773.2|12733.2|12785.7|12733.2|12773.2|12725.7|0
1636653120000|2021-11-11 17:52:00|12778.2|12718.2|12778.6|12718.6|12780.7|12735.7|12774.5|12718.2|0
1636653130000|2021-11-11 17:52:10|12775.7|12735.7|12781.5|12721.5|12781.5|12735.7|12774.5|12718.2|0
1636653140000|2021-11-11 17:52:20|12778.2|12718.2|12770.2|12746.2|12781.5|12746.2|12768.6|12718.2|0
1636653150000|2021-11-11 17:52:30|12781.9|12721.9|12775.7|12735.7|12781.9|12746.2|12768.6|12718.2|0
1636653160000|2021-11-11 17:52:40|12778.6|12718.6|12775.7|12735.7|12781.5|12735.7|12774.5|12718.2|0
1636653170000|2021-11-11 17:52:50|12778.2|12718.2|12776.1|12736.1|12781.5|12736.1|12774.5|12718.2|0
1636653180000|2021-11-11 17:53:00|12782.3|12722.3|12769.4|12745.4|12782.7|12747|12769.4|12719|0
1636653190000|2021-11-11 17:53:10|12781.5|12721.5|12779.4|12719.4|12781.5|12747|12761|12719|0
1636653200000|2021-11-11 17:53:20|12779|12719|12776.5|12716.5|12782.7|12747|12766.5|12716.5|2
1636653240000|2021-11-11 17:54:00|12764|12724|12764|12724|12776.5|12724|12764|12716.1|0
1636653250000|2021-11-11 17:54:10|12776.1|12716.1|12776.5|12716.5|12776.5|12724.4|12764|12716.1|0
1636653260000|2021-11-11 17:54:20|12764.4|12724.4|12776.5|12716.5|12776.5|12724.4|12764|12716.1|0
1636653270000|2021-11-11 17:54:30|12764|12724|12779|12719|12779|12724.4|12764|12716.1|2
1636653280000|2021-11-11 17:54:40|||||||||1
1636653300000|2021-11-11 17:55:00|||||||||2
1636653360000|2021-11-11 17:56:00|12779.4|12719.4|12781.5|12721.5|12781.5|12721.5|12779.4|12719.4|1
1636653370000|2021-11-11 17:56:10|12773.6|12733.6|12774|12734|12774|12734|12773.6|12733.6|0
1636653450000|2021-11-11 17:57:30|12774.4|12750.4|12781|12757|12781|12757|12766|12742|1
1636653490000|2021-11-11 17:58:10|12791.5|12751.5|12791.5|12751.5|12791.5|12751.5|12791.5|12751.5|0
1636653610000|2021-11-11 18:00:10|12781.4|12757.4|12791.5|12751.5|12791.5|12757.4|12781|12751.5|1
1636653620000|2021-11-11 18:00:20|12781|12757|12791.5|12751.5|12791.5|12757|12781|12751.1|1
1636653710000|2021-11-11 18:01:50|12793.6|12753.6|12793.6|12753.6|12793.6|12753.6|12793.6|12753.6|0
1636653740000|2021-11-11 18:02:20|12806.1|12746.1|12805.7|12745.7|12806.1|12746.1|12805.7|12745.7|1
1636653770000|2021-11-11 18:02:50|||||||||1
1636653870000|2021-11-11 18:04:30|12806.1|12746.1|12806.1|12746.1|12806.1|12746.1|12806.1|12746.1|0
1636653930000|2021-11-11 18:05:30|12805.7|12745.7|12805.7|12745.7|12805.7|12745.7|12805.7|12745.7|0
1636653940000|2021-11-11 18:05:40|12797.8|12757.8|12800.7|12760.7|12800.7|12760.7|12797.8|12757.8|1
1636654060000|2021-11-11 18:07:40|12801.1|12761.1|12801.1|12761.1|12801.1|12761.1|12801.1|12761.1|0
1636654080000|2021-11-11 18:08:00|12801.5|12761.5|12788.1|12764.1|12801.5|12764.1|12786|12761.5|1
1636654090000|2021-11-11 18:08:10|12788.5|12764.5|12801|12777|12804|12777|12788.5|12764|2
1636654100000|2021-11-11 18:08:20|12803.5|12779.5|12801|12777|12803.5|12779.5|12801|12777|1
1636654260000|2021-11-11 18:11:00|12803.5|12779.5|12801|12777|12803.5|12779.5|12801|12777|1
1636654270000|2021-11-11 18:11:10|12803.1|12779.1|12803.5|12779.5|12803.5|12779.5|12803.1|12779.1|0
1636654310000|2021-11-11 18:11:50|12801|12777|12803.5|12779.5|12803.5|12779.5|12801|12777|0
1636654370000|2021-11-11 18:12:50|12806|12782|12803.5|12779.5|12806|12782|12803.5|12779.5|2
1636654430000|2021-11-11 18:13:50|12808.5|12784.5|12808.5|12784.5|12808.5|12784.5|12808.5|12784.5|0
1636654440000|2021-11-11 18:14:00|12806.4|12782.4|12806|12782|12806.4|12782.4|12806|12782|1
1636654450000|2021-11-11 18:14:10|12795.6|12771.6|12795.6|12771.6|12795.6|12771.6|12795.6|12771.6|2
1636654490000|2021-11-11 18:14:50|12799.8|12775.8|12795.8|12771.8|12799.8|12775.8|12795.8|12771.8|1
1636654500000|2021-11-11 18:15:00|12786.7|12726.7|12783.6|12723.6|12787.8|12727.8|12783.6|12723.6|1
1636654510000|2021-11-11 18:15:10|12784|12724|12784|12724|12784|12724|12784|12724|0
1636654520000|2021-11-11 18:15:20|12784.9|12724.9|12784.9|12724.9|12784.9|12724.9|12782.4|12722.4|1
1636654530000|2021-11-11 18:15:30|12782.8|12722.8|12782.8|12722.8|12782.8|12722.8|12782.8|12722.8|0
1636654650000|2021-11-11 18:17:30|12782.4|12722.4|12782.4|12722.4|12782.4|12722.4|12782.4|12722.4|0
1636654770000|2021-11-11 18:19:30|12779.9|12719.9|12784.9|12724.9|12784.9|12724.9|12779.9|12719.9|1
1636654810000|2021-11-11 18:20:10|12784.2|12724.2|12779.2|12719.2|12784.2|12724.2|12779.2|12719.2|1
1636654910000|2021-11-11 18:21:50|||||||||2
1636654980000|2021-11-11 18:23:00|12779.6|12719.6|12779.6|12719.6|12779.6|12719.6|12779.6|12719.6|0
1636655030000|2021-11-11 18:23:50|12777.5|12717.5|12772.5|12732.5|12780|12732.5|12772.5|12717.5|3
1636655040000|2021-11-11 18:24:00|||||||||1
1636655110000|2021-11-11 18:25:10|||||||||1
1636655180000|2021-11-11 18:26:20|12772.9|12732.9|12772.9|12732.9|12772.9|12732.9|12772.9|12732.9|1
1636655330000|2021-11-11 18:28:50|||||||||2
1636655340000|2021-11-11 18:29:00|12770.7|12730.7|12771.1|12731.1|12771.1|12731.1|12770.7|12730.7|0
1636655350000|2021-11-11 18:29:10|12772.9|12732.9|12772.9|12732.9|12772.9|12732.9|12772.9|12732.9|2
1636655360000|2021-11-11 18:29:20|12773.6|12733.6|12773.6|12733.6|12773.6|12733.6|12773.6|12733.6|1
1636655370000|2021-11-11 18:29:30|12787.9|12727.9|12787.9|12727.9|12787.9|12727.9|12787.9|12727.9|2
1636655380000|2021-11-11 18:29:40|12785.4|12725.4|12784.6|12724.6|12785.4|12725.4|12784.6|12724.6|2
1636655390000|2021-11-11 18:29:50|12788.8|12728.8|12785.4|12725.4|12788.8|12728.8|12784.6|12724.6|0
1636655400000|2021-11-11 18:30:00|12786.7|12726.7|12791.8|12751.8|12791.8|12751.8|12784.6|12724.6|0
1636655410000|2021-11-11 18:30:10|12781.6|12757.6|12780.8|12756.8|12781.6|12757.6|12780.8|12756.8|0
1636655420000|2021-11-11 18:30:20|12782.9|12758.9|12783.3|12759.3|12783.3|12759.3|12782.9|12758.9|0
1636655430000|2021-11-11 18:30:30|12779.2|12719.2|12779.2|12719.2|12779.2|12719.2|12777.1|12717.1|1
1636655440000|2021-11-11 18:30:40|12779.6|12719.6|12779.6|12719.6|12779.6|12719.6|12779.6|12719.6|0
1636655450000|2021-11-11 18:30:50|12772.1|12748.1|12778.3|12754.3|12778.3|12754.3|12772.1|12748.1|1
1636655480000|2021-11-11 18:31:20|||||||||1
1636655490000|2021-11-11 18:31:30|12784.6|12760.6|12784.6|12760.6|12784.6|12760.6|12784.6|12760.6|1
1636655500000|2021-11-11 18:31:40|12785.8|12761.8|12785.8|12761.8|12785.8|12761.8|12785.8|12761.8|0
1636655520000|2021-11-11 18:32:00|12790|12766|12790.8|12766.8|12790.8|12766.8|12790|12766|0
1636655530000|2021-11-11 18:32:10|12788.8|12764.8|12776.2|12752.2|12788.8|12764.8|12776.2|12752.2|1
1636655550000|2021-11-11 18:32:30|12777|12753|12777|12753|12777|12753|12777|12753|0
1636655750000|2021-11-11 18:35:50|||||||||2
1636655830000|2021-11-11 18:37:10|12786.3|12746.3|12784.2|12724.2|12786.7|12746.3|12779.6|12719.6|3
1636655840000|2021-11-11 18:37:20|12779.6|12739.6|12798.8|12738.8|12798.8|12746.3|12779.6|12738.8|0
1636655850000|2021-11-11 18:37:30|12793.7|12733.7|12764.2|12704.2|12793.7|12733.7|12764.2|12704.2|11
1636655890000|2021-11-11 18:38:10|12766.3|12706.3|12764.2|12704.2|12768.8|12708.8|12764.2|12704.2|0
1636655920000|2021-11-11 18:38:40|12766.3|12706.3|12768.8|12708.8|12768.8|12708.8|12766.3|12706.3|0
1636655940000|2021-11-11 18:39:00|12757.1|12697.1|12750|12690|12757.1|12697.1|12750|12690|0
1636655950000|2021-11-11 18:39:10|12737.3|12677.3|12747.5|12687.5|12750|12690|12734.6|12674.6|0
1636655960000|2021-11-11 18:39:20|12755.9|12695.9|12769.2|12709.2|12769.2|12709.2|12752.1|12692.1|0
1636655970000|2021-11-11 18:39:30|12770|12710|12757.5|12697.5|12770|12710|12757.5|12697.5|0
1636655980000|2021-11-11 18:39:40|12757.1|12697.1|12757.1|12697.1|12757.1|12697.1|12757.1|12697.1|0
1636655990000|2021-11-11 18:39:50|12769.6|12709.6|12769.6|12709.6|12769.6|12709.6|12769.6|12709.6|0
1636656000000|2021-11-11 18:40:00|12767.5|12707.5|12765.4|12705.4|12767.5|12707.5|12765.4|12705.4|0
1636656010000|2021-11-11 18:40:10|12765|12705|12765|12705|12765|12705|12765|12705|0
1636656080000|2021-11-11 18:41:20|12760.8|12700.8|12760|12700|12760.8|12700.8|12760|12700|0
1636656220000|2021-11-11 18:43:40|12745|12705|12730|12670|12745|12706.7|12730|12670|2
1636656230000|2021-11-11 18:43:50|12705.7|12681.7|12720|12680|12728.8|12681.7|12705.7|12668.8|0
1636656240000|2021-11-11 18:44:00|12717.5|12677.5|12745|12685|12745|12691.8|12715.8|12677.5|2
1636656390000|2021-11-11 18:46:30|12747.9|12687.9|12745|12685|12747.9|12687.9|12745|12685|2
1636656540000|2021-11-11 18:49:00|||||||||1
1636656590000|2021-11-11 18:49:50|12730.8|12690.8|12730.8|12690.8|12730.8|12690.8|12730.8|12690.8|0
1636656600000|2021-11-11 18:50:00|12730|12690|12729.6|12689.6|12730|12690|12729.6|12689.6|0
1636656610000|2021-11-11 18:50:10|12730|12690|12730|12690|12730|12690|12730|12690|0
1636656680000|2021-11-11 18:51:20|12732|12692|12755|12695|12755|12695|12732|12692|2
1636656740000|2021-11-11 18:52:20|12757.1|12697.1|12757.9|12697.9|12760|12712.1|12751.7|12697.1|0
1636656750000|2021-11-11 18:52:30|12757.5|12697.5|12760|12700|12760.4|12712.5|12752.5|12697.5|0
1636656760000|2021-11-11 18:52:40|12757.9|12697.9|12757.9|12697.9|12760.4|12712.5|12752.1|12697.5|0
1636656770000|2021-11-11 18:52:50|12760|12700|12760.4|12700.4|12760.4|12715|12750|12697.5|0
1636656780000|2021-11-11 18:53:00|12760|12700|12749.1|12725.1|12760.4|12725.5|12747|12700|1
1636656790000|2021-11-11 18:53:10|12755|12715|12754.6|12714.6|12755.4|12725.9|12747.4|12712.5|0
1636656800000|2021-11-11 18:53:20|12752.9|12712.9|12755|12715|12755.4|12725.5|12748.7|12712.5|0
1636656810000|2021-11-11 18:53:30|12752.5|12712.5|12752.9|12712.9|12756.7|12725.5|12748.7|12712.5|0
1636656820000|2021-11-11 18:53:40|12755|12715|12755.4|12715.4|12757.5|12727.6|12747|12712.5|1
1636656830000|2021-11-11 18:53:50|12749.5|12725.5|12761.2|12701.2|12761.2|12725.5|12749.1|12701.2|2
1636656840000|2021-11-11 18:54:00|12760|12700|12760|12700|12760|12700|12760|12700|0
1636656850000|2021-11-11 18:54:10|12752.1|12712.1|12752.5|12712.5|12752.5|12712.5|12752.1|12712.1|1
1636656890000|2021-11-11 18:54:50|||||||||1
1636656930000|2021-11-11 18:55:30|||||||||1
1636656960000|2021-11-11 18:56:00|12752.9|12712.9|12752.9|12712.9|12752.9|12712.9|12752.9|12712.9|3
1636656980000|2021-11-11 18:56:20|||||||||1
1636657000000|2021-11-11 18:56:40|12752.5|12712.5|12752.5|12712.5|12752.5|12712.5|12752.5|12712.5|1
1636657030000|2021-11-11 18:57:10|12752.1|12712.1|12752.1|12712.1|12752.1|12712.1|12752.1|12712.1|1
1636657080000|2021-11-11 18:58:00|||||||||1
1636657120000|2021-11-11 18:58:40|||||||||1
1636657140000|2021-11-11 18:59:00|||||||||1
1636657150000|2021-11-11 18:59:10|12768.4|12708.4|12768.4|12708.4|12768.4|12708.4|12768.4|12708.4|1
1636657160000|2021-11-11 18:59:20|12781.3|12721.3|12779.2|12719.2|12781.3|12721.3|12779.2|12719.2|1
1636657170000|2021-11-11 18:59:30|12781.3|12721.3|12783.8|12723.8|12783.8|12723.8|12781.3|12721.3|2
1636657180000|2021-11-11 18:59:40|12783|12723|12787.2|12727.2|12787.2|12727.2|12783|12723|3
1636657190000|2021-11-11 18:59:50|12789.4|12729.4|12791.5|12731.5|12802.2|12762.2|12787.6|12727.6|9
1636722000000|2021-11-12 13:00:00|12829.7|12789.7|12831.7|12807.7|12837.2|12807.7|12826.7|12787.2|13
1636722010000|2021-11-12 13:00:10|12832|12808|12832.5|12792.5|12843|12808|12824.5|12780.5|13
1636722030000|2021-11-12 13:00:30|12840.5|12780.5|12840.5|12780.5|12840.5|12780.5|12840.5|12780.5|0
1636722050000|2021-11-12 13:00:50|12840|12780|12843.3|12819.3|12843.3|12819.3|12840|12780|2
1636722060000|2021-11-12 13:01:00|12845.3|12821.3|12845.3|12821.3|12845.3|12821.3|12845.3|12821.3|2
1636722090000|2021-11-12 13:01:30|12844.9|12820.9|12844.9|12820.9|12844.9|12820.9|12844.9|12820.9|1
1636722140000|2021-11-12 13:02:20|12847|12823|12844.9|12820.9|12847.4|12823.4|12844.9|12820.9|0
1636722150000|2021-11-12 13:02:30|12840.8|12816.8|12845.3|12821.3|12845.3|12821.3|12839.9|12815.9|1
1636722160000|2021-11-12 13:02:40|12844.9|12820.9|12844.1|12820.1|12848.6|12824.6|12844.1|12820.1|22
1636722170000|2021-11-12 13:02:50|12843.6|12819.6|12836.6|12812.6|12843.6|12819.6|12836.6|12812.6|2
1636722180000|2021-11-12 13:03:00|12835.3|12811.3|12825.4|12785.4|12840.4|12811.7|12823.3|12775.8|4
1636722190000|2021-11-12 13:03:10|12826.6|12786.6|12826.6|12786.6|12826.6|12786.6|12826.6|12786.6|0
1636722210000|2021-11-12 13:03:30|12826.2|12786.2|12818.6|12794.6|12826.6|12796.7|12818.6|12784.6|0
1636722220000|2021-11-12 13:03:40|12820.7|12796.7|12820.7|12796.7|12820.7|12796.7|12820.7|12796.7|0
1636722240000|2021-11-12 13:04:00|12820.3|12796.3|12820.3|12796.3|12820.3|12796.3|12820.3|12796.3|0
1636722250000|2021-11-12 13:04:10|12819.9|12795.9|12819.9|12795.9|12819.9|12795.9|12819.9|12795.9|0
1636722270000|2021-11-12 13:04:30|12820.3|12796.3|12816.1|12792.1|12826.2|12796.3|12816.1|12784.1|2
1636722470000|2021-11-12 13:07:50|12821.2|12781.2|12821.2|12781.2|12821.2|12781.2|12821.2|12781.2|0
1636722500000|2021-11-12 13:08:20|12811.1|12787.1|12821.2|12781.2|12821.2|12787.1|12810.7|12781.2|2
1636722530000|2021-11-12 13:08:50|12810.7|12786.7|12821.2|12781.2|12821.2|12787.1|12810.7|12780.8|2
1636722540000|2021-11-12 13:09:00|12810.7|12786.7|12820.8|12780.8|12821.2|12789.2|12808.2|12780.8|0
1636722550000|2021-11-12 13:09:10|12810.7|12786.7|12810.7|12786.7|12811.1|12787.1|12805.7|12781.7|0
1636722570000|2021-11-12 13:09:30|12810.3|12786.3|12810.3|12786.3|12810.3|12786.3|12810.3|12786.3|0
1636722580000|2021-11-12 13:09:40|12810.7|12786.7|12810.7|12786.7|12810.7|12786.7|12810.7|12786.7|0
1636722790000|2021-11-12 13:13:10|12813.6|12789.6|12813.6|12789.6|12813.6|12789.6|12813.6|12789.6|1
1636722800000|2021-11-12 13:13:20|12813.2|12789.2|12821.6|12781.6|12822.1|12789.2|12807|12781.6|1
1636722810000|2021-11-12 13:13:30|12822.1|12782.1|12822.1|12782.1|12822.1|12782.1|12822.1|12782.1|0
1636722850000|2021-11-12 13:14:10|12806.6|12782.6|12792.4|12768.4|12806.6|12782.6|12791.6|12767.6|26
1636722870000|2021-11-12 13:14:30|12791.6|12767.6|12791.6|12767.6|12791.6|12767.6|12791.6|12767.6|0
1636722900000|2021-11-12 13:15:00|12791.2|12767.2|12791.2|12767.2|12791.2|12767.2|12791.2|12767.2|0
1636722910000|2021-11-12 13:15:10|12791.6|12767.6|12791.6|12767.6|12791.6|12767.6|12791.6|12767.6|0
1636722960000|2021-11-12 13:16:00|12803.4|12743.4|12787.3|12763.3|12803.4|12763.3|12787.3|12730.1|17
1636722970000|2021-11-12 13:16:10|12790.7|12766.7|12790.7|12766.7|12790.7|12766.7|12790.7|12766.7|0
1636723230000|2021-11-12 13:20:30|||||||||1
1636723260000|2021-11-12 13:21:00|||||||||1
1636723390000|2021-11-12 13:23:10|12793.2|12769.2|12793.2|12769.2|12793.7|12769.7|12793.2|12769.2|1
1636723400000|2021-11-12 13:23:20|12802.9|12742.9|12783.7|12723.7|12802.9|12742.9|12779.2|12719.2|4
1636723410000|2021-11-12 13:23:30|12785.8|12725.8|12781.7|12721.7|12786.2|12741.2|12778.3|12719.6|0
1636723420000|2021-11-12 13:23:40|12783.7|12723.7|12781.2|12721.2|12783.7|12746.7|12770.7|12716.7|0
1636723430000|2021-11-12 13:23:50|12777.5|12717.5|12780.8|12720.8|12780.8|12720.8|12776.7|12716.7|0
1636723440000|2021-11-12 13:24:00|12781.7|12721.7|12781.7|12721.7|12781.7|12721.7|12781.7|12721.7|0
1636723510000|2021-11-12 13:25:10|12755.4|12731.4|12757.1|12717.1|12757.1|12731.4|12750.7|12717.1|0
1636723530000|2021-11-12 13:25:30|12756.7|12716.7|12756.7|12716.7|12756.7|12716.7|12756.7|12716.7|0
1636723540000|2021-11-12 13:25:40|12750.7|12726.7|12753.2|12729.2|12753.2|12729.2|12750.7|12726.7|0
1636723550000|2021-11-12 13:25:50|12756.7|12716.7|12756.7|12716.7|12756.7|12716.7|12756.7|12716.7|1
1636723640000|2021-11-12 13:27:20|||||||||1
1636723660000|2021-11-12 13:27:40|12756.2|12716.2|12756.2|12716.2|12756.2|12716.2|12756.2|12716.2|0
1636723680000|2021-11-12 13:28:00|12756.7|12716.7|12756.7|12716.7|12756.7|12716.7|12756.7|12716.7|0
1636723770000|2021-11-12 13:29:30|12758.4|12698.4|12756.3|12696.3|12758.4|12698.4|12756.3|12696.3|1
1636723850000|2021-11-12 13:30:50|12760.4|12700.4|12760.4|12700.4|12760.4|12700.4|12760.4|12700.4|0
1636723860000|2021-11-12 13:31:00|12754.6|12714.6|12762.5|12702.5|12762.5|12714.6|12754.6|12702.5|0
1636723890000|2021-11-12 13:31:30|12756.7|12716.7|12756.7|12716.7|12756.7|12716.7|12756.7|12716.7|0
1636723900000|2021-11-12 13:31:40|12751.2|12727.2|12751.2|12727.2|12751.2|12727.2|12751.2|12727.2|0
1636723930000|2021-11-12 13:32:10|12750.7|12726.7|12750.7|12726.7|12750.7|12726.7|12750.7|12726.7|0
1636723950000|2021-11-12 13:32:30|12751.2|12727.2|12751.2|12727.2|12751.2|12727.2|12751.2|12727.2|0
1636723980000|2021-11-12 13:33:00|12750.3|12726.3|12750.3|12726.3|12750.3|12726.3|12750.3|12726.3|0
1636723990000|2021-11-12 13:33:10|12751.2|12727.2|12751.2|12727.2|12751.2|12727.2|12751.2|12727.2|0
1636724080000|2021-11-12 13:34:40|12753.7|12729.7|12757.5|12717.5|12757.5|12729.7|12753.7|12717.5|2
1636724100000|2021-11-12 13:35:00|12757.1|12717.1|12762.5|12702.5|12763|12717.1|12757.1|12702.5|2
1636724130000|2021-11-12 13:35:30|12737|12713|12728.7|12704.7|12740|12713|12727.9|12698.4|1
1636724140000|2021-11-12 13:35:40|12727.9|12703.9|12727.9|12703.9|12727.9|12703.9|12727.9|12703.9|0
1636724150000|2021-11-12 13:35:50|12715.4|12691.4|12743.8|12683.8|12743.8|12691.4|12711.2|12681.7|5
1636724160000|2021-11-12 13:36:00|12744.2|12684.2|12744.2|12684.2|12744.2|12684.2|12744.2|12684.2|0
1636724190000|2021-11-12 13:36:30|12738.3|12698.3|12738.3|12698.3|12738.3|12698.3|12738.3|12698.3|0
1636724200000|2021-11-12 13:36:40|12746.7|12686.7|12739.2|12699.2|12746.7|12699.2|12739.2|12686.7|1
1636724230000|2021-11-12 13:37:10|12738.8|12698.8|12738.8|12698.8|12738.8|12698.8|12738.8|12698.8|0
1636724260000|2021-11-12 13:37:40|12739.2|12699.2|12739.2|12699.2|12739.2|12699.2|12739.2|12699.2|0
1636724290000|2021-11-12 13:38:10|12736.2|12712.2|12738.7|12714.7|12738.7|12714.7|12736.2|12712.2|0
1636724300000|2021-11-12 13:38:20|12740.5|12700.5|12748|12688|12748|12700.5|12740.5|12688|1
1636724310000|2021-11-12 13:38:30|12746.7|12686.7|12746.7|12686.7|12746.7|12686.7|12746.7|12686.7|0
1636724370000|2021-11-12 13:39:30|12738.8|12698.8|12747.1|12687.1|12747.1|12698.8|12738.8|12687.1|1
1636724380000|2021-11-12 13:39:40|12746.7|12686.7|12746.7|12686.7|12746.7|12686.7|12746.7|12686.7|0
1636724410000|2021-11-12 13:40:10|12745.4|12685.4|12745.4|12685.4|12745.4|12685.4|12745.4|12685.4|0
1636724420000|2021-11-12 13:40:20|12738.8|12698.8|12741.2|12717.2|12748|12717.2|12734.9|12687.1|0
1636724430000|2021-11-12 13:40:30|12739.1|12715.1|12736.7|12696.7|12741.2|12717.2|12736.7|12696.7|1
1636724440000|2021-11-12 13:40:40|12734.2|12694.2|12756.7|12696.7|12756.7|12696.7|12734.2|12691.7|2
1636724450000|2021-11-12 13:40:50|12761.3|12701.3|12756.3|12696.3|12761.3|12701.3|12755|12695|0
1636724490000|2021-11-12 13:41:30|12756.7|12696.7|12751.2|12727.2|12761.3|12727.2|12721.6|12696.7|2
1636724520000|2021-11-12 13:42:00|12750.8|12726.8|12750.8|12726.8|12750.8|12726.8|12750.8|12726.8|0
1636724730000|2021-11-12 13:45:30|||||||||1
1636724760000|2021-11-12 13:46:00|12753.3|12729.3|12753.3|12729.3|12753.3|12729.3|12753.3|12729.3|0
1636724770000|2021-11-12 13:46:10|12761.3|12701.3|12761.3|12701.3|12761.3|12701.3|12761.3|12701.3|2
1636724790000|2021-11-12 13:46:30|12756.3|12716.3|12755.3|12731.3|12756.3|12731.3|12753.3|12716.3|0
1636724800000|2021-11-12 13:46:40|12757.5|12717.5|12756.3|12716.3|12757.5|12717.5|12756.3|12716.3|1
1636724900000|2021-11-12 13:48:20|12745.8|12721.8|12745.8|12721.8|12745.8|12721.8|12745.8|12721.8|0
1636724950000|2021-11-12 13:49:10|12743.7|12719.7|12748.8|12688.8|12748.8|12719.7|12743.3|12688.8|1
1636725080000|2021-11-12 13:51:20|12741.1|12717.1|12743.8|12703.8|12747.1|12717.1|12741.1|12703.8|1
1636725140000|2021-11-12 13:52:20|12746.3|12706.3|12746.3|12706.3|12746.3|12706.3|12746.3|12706.3|0
1636725370000|2021-11-12 13:56:10|12742.4|12718.4|12742.4|12718.4|12742.4|12718.4|12742.4|12718.4|0
1636725380000|2021-11-12 13:56:20|12743.3|12719.3|12741.2|12717.2|12743.3|12719.3|12741.2|12717.2|2
1636725390000|2021-11-12 13:56:30|12738.7|12714.7|12746.7|12686.7|12746.7|12714.7|12738.7|12679.6|1
1636725430000|2021-11-12 13:57:10|12744.6|12684.6|12741.7|12681.7|12746.7|12686.7|12739.2|12679.2|0
1636725550000|2021-11-12 13:59:10|12735.9|12695.9|12735.8|12711.8|12736.7|12711.8|12732.9|12695.9|0
1636725560000|2021-11-12 13:59:20|12736.2|12712.2|12736.3|12696.3|12736.7|12712.2|12736.2|12696.3|1
1636725570000|2021-11-12 13:59:30|12736.7|12696.7|12736.7|12696.7|12736.7|12696.7|12736.7|12696.7|0
1636725630000|2021-11-12 14:00:30|12733.7|12709.7|12741.2|12717.2|12746.7|12719.7|12733.7|12701.7|4
1636725790000|2021-11-12 14:03:10|12746.2|12722.2|12750.4|12726.4|12750.4|12726.4|12746.2|12722.2|1
1636725800000|2021-11-12 14:03:20|12751.2|12727.2|12787.1|12727.1|12787.1|12730.1|12751.2|12727.1|9
1636725810000|2021-11-12 14:03:30|12775.4|12751.4|12786.2|12762.2|12786.2|12762.2|12775.4|12751.4|3
1636725820000|2021-11-12 14:03:40|12789.6|12729.6|12789.6|12729.6|12789.6|12729.6|12789.6|12729.6|2
1636725830000|2021-11-12 14:03:50|12787.1|12727.1|12786.7|12726.7|12787.1|12727.1|12786.7|12726.7|0
1636725840000|2021-11-12 14:04:00|12778.4|12718.4|12774.2|12714.2|12778.4|12718.4|12771.7|12711.7|0
1636726030000|2021-11-12 14:07:10|12774.6|12714.6|12774.6|12714.6|12774.6|12714.6|12774.6|12714.6|0
1636726070000|2021-11-12 14:07:50|12776.7|12716.7|12801.3|12741.3|12801.3|12741.3|12776.7|12716.7|9
1636726080000|2021-11-12 14:08:00|12803.8|12743.8|12803.8|12743.8|12803.8|12743.8|12803.8|12743.8|0
1636726090000|2021-11-12 14:08:10|12806.3|12746.3|12806.3|12746.3|12806.3|12746.3|12806.3|12746.3|0
1636726110000|2021-11-12 14:08:30|12798.8|12758.8|12798.8|12758.8|12798.8|12758.8|12798.8|12758.8|0
1636726120000|2021-11-12 14:08:40|12803.8|12763.8|12803.8|12763.8|12803.8|12763.8|12803.8|12763.8|0
1636726160000|2021-11-12 14:09:20|12803.4|12763.4|12801.3|12761.3|12803.4|12763.4|12801.3|12761.3|3
1636726170000|2021-11-12 14:09:30|12791.2|12767.2|12806.3|12766.3|12806.3|12767.2|12791.2|12761.3|0
1636726350000|2021-11-12 14:12:30|12806.6|12782.6|12806.6|12782.6|12806.6|12782.6|12806.6|12782.6|0
1636726360000|2021-11-12 14:12:40|12805.8|12781.8|12791.3|12731.3|12805.8|12781.8|12783.8|12723.8|4
1636726410000|2021-11-12 14:13:30|12786.3|12726.3|12786.3|12726.3|12786.3|12726.3|12786.3|12726.3|0
1636726710000|2021-11-12 14:18:30|12784.2|12724.2|12783.8|12723.8|12784.2|12724.2|12783.8|12723.8|1
1636726820000|2021-11-12 14:20:20|12788.8|12728.8|12791.3|12731.3|12791.3|12731.3|12788.8|12728.8|0
1636726830000|2021-11-12 14:20:30|12793.4|12733.4|12796.3|12736.3|12796.3|12736.3|12793.4|12733.4|0
1636726840000|2021-11-12 14:20:40|12798.8|12738.8|12798.8|12738.8|12798.8|12738.8|12798.8|12738.8|0
1636726860000|2021-11-12 14:21:00|12800.9|12740.9|12800.9|12740.9|12800.9|12740.9|12800.9|12740.9|0
1636726870000|2021-11-12 14:21:10|12801.3|12741.3|12793.4|12753.4|12801.3|12753.4|12793.4|12741.3|0
1636726890000|2021-11-12 14:21:30|12793.8|12753.8|12793.8|12753.8|12793.8|12753.8|12793.8|12753.8|0
1636726910000|2021-11-12 14:21:50|12795.9|12755.9|12796.3|12756.3|12796.3|12756.3|12795.9|12755.9|0
1636727000000|2021-11-12 14:23:20|||||||||1
1636727010000|2021-11-12 14:23:30|||||||||1
1636727070000|2021-11-12 14:24:30|12783.3|12759.3|12774.2|12714.2|12783.3|12759.3|12774.2|12714.2|4
1636727080000|2021-11-12 14:24:40|12769.7|12709.7|12768.8|12708.8|12769.7|12709.7|12768.8|12708.8|0
1636727120000|2021-11-12 14:25:20|12793.7|12733.7|12798.8|12738.8|12798.8|12769.3|12793.3|12733.7|3
1636727130000|2021-11-12 14:25:30|12783.8|12723.8|12783.8|12723.8|12783.8|12723.8|12783.8|12723.8|0
1636727270000|2021-11-12 14:27:50|12788|12728|12793.8|12733.8|12793.8|12733.8|12788|12728|0
1636727290000|2021-11-12 14:28:10|12791.7|12731.7|12791.3|12731.3|12791.7|12731.7|12791.3|12731.3|0
1636727310000|2021-11-12 14:28:30|12789.2|12729.2|12788.8|12728.8|12789.2|12729.2|12788.8|12728.8|0
1636727360000|2021-11-12 14:29:20|12786.3|12726.3|12791.3|12731.3|12796.3|12736.3|12786.3|12726.3|1
1636727380000|2021-11-12 14:29:40|12793.8|12733.8|12793.8|12733.8|12793.8|12733.8|12793.8|12733.8|1
1636727470000|2021-11-12 14:31:10|12793|12733|12793|12733|12793|12733|12793|12733|0
1636727480000|2021-11-12 14:31:20|12799.2|12739.2|12805|12745|12805|12745|12799.2|12739.2|0
1636727490000|2021-11-12 14:31:30|12805.5|12745.5|12807.5|12747.5|12807.5|12747.5|12805.5|12745.5|0
1636727500000|2021-11-12 14:31:40|12808|12748|12808|12748|12808|12748|12808|12748|0
1636727510000|2021-11-12 14:31:50|12803|12763|12800|12776|12805|12776|12800|12763|0
1636727520000|2021-11-12 14:32:00|12802.5|12778.5|12793.4|12733.4|12805|12781|12790.5|12730.5|3
1636727530000|2021-11-12 14:32:10|12793|12733|12793|12733|12793|12733|12793|12733|0
1636727610000|2021-11-12 14:33:30|12790.5|12730.5|12795.5|12735.5|12795.5|12735.5|12790.5|12730.5|0
1636727620000|2021-11-12 14:33:40|12793.4|12733.4|12795.5|12735.5|12795.5|12735.5|12793|12733|0
1636727630000|2021-11-12 14:33:50|12793|12733|12791.8|12731.8|12795.9|12735.9|12786.3|12726.3|0
1636727640000|2021-11-12 14:34:00|12790.5|12730.5|12788|12728|12790.5|12730.5|12788|12728|0
1636727650000|2021-11-12 14:34:10|12790|12730|12790.5|12730.5|12790.5|12730.5|12790|12730|0
1636727790000|2021-11-12 14:36:30|12790.9|12730.9|12790.9|12730.9|12790.9|12730.9|12790.9|12730.9|0
1636727880000|2021-11-12 14:38:00|12789.6|12729.6|12793.4|12733.4|12793.4|12733.4|12789.6|12729.6|1
1636727890000|2021-11-12 14:38:10|12795.5|12735.5|12796.3|12736.3|12796.3|12736.3|12795.5|12735.5|0
1636727900000|2021-11-12 14:38:20|12798.4|12738.4|12798.4|12738.4|12798.4|12738.4|12798.4|12738.4|0
1636727910000|2021-11-12 14:38:30|12800.9|12740.9|12800.9|12740.9|12800.9|12740.9|12800.9|12740.9|0
1636727930000|2021-11-12 14:38:50|12793.4|12753.4|12793.4|12753.4|12793.4|12753.4|12793.4|12753.4|0
1636728040000|2021-11-12 14:40:40|12795.5|12755.5|12795.9|12755.9|12795.9|12755.9|12795.5|12755.5|0
1636728050000|2021-11-12 14:40:50|12790|12766|12793.3|12769.3|12793.3|12769.3|12790|12766|1
1636728060000|2021-11-12 14:41:00|12797.2|12773.2|12877.1|12817.1|12877.1|12817.1|12797.2|12773.2|12
1636728070000|2021-11-12 14:41:10|12850.4|12826.4|12850.4|12826.4|12850.4|12826.4|12850.4|12826.4|2
1636728080000|2021-11-12 14:41:20|12850.8|12826.8|12850.8|12826.8|12850.8|12826.8|12850.8|12826.8|1
1636728100000|2021-11-12 14:41:40|12891.2|12867.2|12892.8|12868.8|12899.2|12868.8|12891.2|12859.2|42
1636728110000|2021-11-12 14:41:50|12898.8|12858.8|12879.5|12855.5|12898.8|12874.3|12879.5|12855.5|32
1636728120000|2021-11-12 14:42:00|12885.1|12825.1|12888.8|12828.8|12888.8|12828.8|12882.5|12822.5|18
1636728130000|2021-11-12 14:42:10|12891.3|12831.3|12868.4|12828.4|12891.3|12831.3|12868.4|12828.4|0
1636728140000|2021-11-12 14:42:20|12890.8|12830.8|12898.8|12838.8|12898.8|12838.8|12890.8|12830.8|27
1636728150000|2021-11-12 14:42:30|12868.3|12844.3|12898.3|12838.3|12898.3|12844.3|12865.4|12838.3|10
1636728160000|2021-11-12 14:42:40|12868.3|12844.3|12865|12841|12868.3|12844.3|12865|12841|0
1636728210000|2021-11-12 14:43:30|12864.6|12840.6|12864.6|12840.6|12864.6|12840.6|12864.6|12840.6|0
1636728220000|2021-11-12 14:43:40|12865|12841|12865|12841|12865|12841|12865|12841|0
1636728360000|2021-11-12 14:46:00|12866.3|12842.3|12866.3|12842.3|12866.3|12842.3|12866.3|12842.3|1
1636728500000|2021-11-12 14:48:20|12868.3|12844.3|12888.3|12864.3|12888.3|12864.3|12868.3|12844.3|18
1636728510000|2021-11-12 14:48:30|12887.1|12863.1|12878.8|12854.8|12888.3|12864.3|12878.8|12854.8|3
1636728520000|2021-11-12 14:48:40|12876.3|12852.3|12861.3|12821.3|12876.3|12852.3|12861.3|12821.3|3
1636728530000|2021-11-12 14:48:50|12861.8|12821.8|12861.8|12821.8|12861.8|12821.8|12861.8|12821.8|2
1636728550000|2021-11-12 14:49:10|12858.8|12834.8|12860.8|12836.8|12860.8|12836.8|12858.8|12834.8|0
1636728570000|2021-11-12 14:49:30|12861.3|12837.3|12876.8|12816.8|12879.7|12839.3|12861.3|12816.8|1
1636728590000|2021-11-12 14:49:50|12870.9|12830.9|12866.3|12842.3|12870.9|12842.3|12865.8|12830.9|0
1636728630000|2021-11-12 14:50:30|12868.3|12844.3|12871.3|12847.3|12871.3|12847.3|12868.3|12844.3|0
1636728850000|2021-11-12 14:54:10|||||||||1
1636728990000|2021-11-12 14:56:30|12871.7|12847.7|12871.7|12847.7|12871.7|12847.7|12871.7|12847.7|2
1636729000000|2021-11-12 14:56:40|12872.1|12848.1|12872.1|12848.1|12872.1|12848.1|12872.1|12848.1|0
1636729010000|2021-11-12 14:56:50|12874.6|12850.6|12878.8|12854.8|12878.8|12854.8|12874.6|12850.6|9
1636729020000|2021-11-12 14:57:00|12879.2|12855.2|12879.2|12855.2|12879.2|12855.2|12879.2|12855.2|0
1636729030000|2021-11-12 14:57:10|12883.4|12859.4|12883.4|12859.4|12883.4|12859.4|12883.4|12859.4|1
1636729040000|2021-11-12 14:57:20|12886.4|12846.4|12886.4|12846.4|12886.4|12846.4|12886.4|12846.4|2
1636729060000|2021-11-12 14:57:40|12874.2|12850.2|12874.2|12850.2|12874.2|12850.2|12874.2|12850.2|0
1636729090000|2021-11-12 14:58:10|12876|12836|12874.7|12834.7|12876|12836|12874.7|12834.7|1
1636729130000|2021-11-12 14:58:50|12880.6|12820.6|12879.7|12819.7|12880.6|12820.6|12879.7|12819.7|1
1636729190000|2021-11-12 14:59:50|12886.4|12826.4|12886.4|12826.4|12886.4|12826.4|12886.4|12826.4|1
1636729200000|2021-11-12 15:00:00|12888.9|12828.9|12888.9|12828.9|12888.9|12828.9|12888.9|12828.9|5
1636729210000|2021-11-12 15:00:10|12885.1|12845.1|12886.4|12846.4|12886.4|12846.4|12885.1|12845.1|0
1636729310000|2021-11-12 15:01:50|12882.5|12858.5|12885.9|12861.9|12885.9|12861.9|12882.5|12858.5|0
1636729330000|2021-11-12 15:02:10|12887.9|12863.9|12888.4|12864.4|12888.4|12864.4|12887.9|12863.9|0
1636729340000|2021-11-12 15:02:20|12883.9|12843.9|12883.9|12843.9|12886.4|12846.4|12883.9|12843.9|2
1636729350000|2021-11-12 15:02:30|12885.9|12845.9|12880.9|12856.9|12886.4|12856.9|12880.9|12843.9|0
1636729360000|2021-11-12 15:02:40|12885.9|12861.9|12885.9|12861.9|12885.9|12861.9|12885.9|12861.9|0
1636729500000|2021-11-12 15:05:00|12887.9|12863.9|12898.8|12874.8|12898.8|12874.8|12887.9|12863.9|10
1636729580000|2021-11-12 15:06:20|||||||||1
1636729590000|2021-11-12 15:06:30|12894.6|12870.6|12901.4|12861.4|12901.4|12870.6|12890.1|12861.4|4
1636729600000|2021-11-12 15:06:40|12901.8|12861.8|12901.8|12861.8|12901.8|12861.8|12901.8|12861.8|0
1636729670000|2021-11-12 15:07:50|12902.2|12862.2|12896.3|12872.3|12902.2|12872.3|12896.3|12862.2|5
1636729680000|2021-11-12 15:08:00|12896.7|12872.7|12896.7|12872.7|12896.7|12872.7|12896.7|12872.7|0
1636729700000|2021-11-12 15:08:20|12898.8|12874.8|12899.2|12875.2|12899.2|12875.2|12898.8|12874.8|0
1636729710000|2021-11-12 15:08:30|12894.7|12870.7|12894.7|12870.7|12894.7|12870.7|12894.7|12870.7|0
1636729750000|2021-11-12 15:09:10|12899.2|12875.2|12902.2|12862.2|12903.5|12877.3|12899.2|12862.2|2
1636729790000|2021-11-12 15:09:50|12896.3|12872.3|12897.2|12873.2|12899.2|12875.2|12896.3|12872.3|0
1636729800000|2021-11-12 15:10:00|12896.7|12872.7|12899.2|12875.2|12899.2|12875.2|12896.7|12872.7|0
1636729810000|2021-11-12 15:10:10|12899.7|12875.7|12899.7|12875.7|12899.7|12875.7|12899.7|12875.7|0
1636729900000|2021-11-12 15:11:40|12901.7|12877.7|12901.7|12877.7|12901.7|12877.7|12901.7|12877.7|2
1636729930000|2021-11-12 15:12:10|12902.2|12878.2|12902.2|12878.2|12902.2|12878.2|12902.2|12878.2|0
1636730020000|2021-11-12 15:13:40|12897.4|12837.4|12900.6|12840.6|12903.1|12855.2|12894.7|12834.7|27
1636730030000|2021-11-12 15:13:50|12897.7|12837.7|12902.2|12842.2|12902.2|12842.2|12897.7|12837.7|0
1636730040000|2021-11-12 15:14:00|12902.7|12842.7|12902.7|12842.7|12902.7|12842.7|12902.7|12842.7|0
1636730210000|2021-11-12 15:16:50|12895.2|12855.2|12899.3|12859.3|12907.7|12859.7|12895.2|12847.2|2
1636730220000|2021-11-12 15:17:00|12899.7|12859.7|12899.7|12859.7|12899.7|12859.7|12899.7|12859.7|0
1636730350000|2021-11-12 15:19:10|12901.8|12861.8|12902.2|12862.2|12902.2|12862.2|12901.8|12861.8|0
1636730360000|2021-11-12 15:19:20|12898.4|12874.4|12898.4|12874.4|12898.4|12874.4|12898.4|12874.4|0
1636730370000|2021-11-12 15:19:30|12899.2|12875.2|12899.2|12875.2|12899.2|12875.2|12899.2|12875.2|0
1636730420000|2021-11-12 15:20:20|12898.8|12874.8|12894.7|12870.7|12898.8|12874.8|12894.7|12870.7|3
1636730440000|2021-11-12 15:20:40|12899.2|12875.2|12899.2|12875.2|12899.2|12875.2|12899.2|12875.2|3
1636730450000|2021-11-12 15:20:50|12901.3|12877.3|12902.2|12878.2|12902.2|12878.2|12901.3|12877.3|1
1636730460000|2021-11-12 15:21:00|12901.7|12877.7|12906.7|12882.7|12906.7|12882.7|12901.7|12877.7|2
1636730470000|2021-11-12 15:21:10|12907.2|12883.2|12907.2|12883.2|12907.2|12883.2|12907.2|12883.2|4
1636730510000|2021-11-12 15:21:50|12911.3|12887.3|12922.5|12898.5|12922.5|12898.5|12911.3|12887.3|35
1636730520000|2021-11-12 15:22:00|||||||||2
1636730530000|2021-11-12 15:22:10|||||||||1
1636730550000|2021-11-12 15:22:30|12926.7|12902.7|12926.7|12902.7|12926.7|12902.7|12926.7|12902.7|27
1636730560000|2021-11-12 15:22:40|||||||||7
1636730580000|2021-11-12 15:23:00|||||||||5
1636730590000|2021-11-12 15:23:10|||||||||3
1636730600000|2021-11-12 15:23:20|12953.4|12929.4|12953.4|12929.4|12953.4|12929.4|12953.4|12929.4|10
1636730610000|2021-11-12 15:23:30|12942.6|12918.6|12942.6|12918.6|12942.6|12918.6|12942.6|12918.6|3
1636730620000|2021-11-12 15:23:40|12942.2|12918.2|12952.2|12912.2|12952.2|12918.2|12942.2|12912.2|2
1636730650000|2021-11-12 15:24:10|12952.5|12928.5|12956.7|12932.7|12956.7|12932.7|12952.5|12928.5|2
1636730660000|2021-11-12 15:24:20|12961.7|12937.7|12961.7|12937.7|12961.7|12937.7|12961.7|12937.7|0
1636730670000|2021-11-12 15:24:30|12956.7|12932.7|12956.7|12932.7|12956.7|12932.7|12956.7|12932.7|3
1636730720000|2021-11-12 15:25:20|12954.6|12930.6|12954.6|12930.6|12954.6|12930.6|12954.6|12930.6|1
1636730770000|2021-11-12 15:26:10|12956.7|12932.7|12956.7|12932.7|12956.7|12932.7|12956.7|12932.7|1
1636730800000|2021-11-12 15:26:40|12954.6|12930.6|12954.6|12930.6|12954.6|12930.6|12954.6|12930.6|1
1636730820000|2021-11-12 15:27:00|12958.7|12934.7|12959.2|12935.2|12959.2|12935.2|12958.7|12934.7|1
1636730830000|2021-11-12 15:27:10|12958.7|12934.7|12976.8|12936.8|12976.8|12937.7|12958.7|12934.7|9
1636730860000|2021-11-12 15:27:40|||||||||1
1636730970000|2021-11-12 15:29:30|12966.8|12942.8|12966.8|12942.8|12966.8|12942.8|12966.8|12942.8|0
1636731010000|2021-11-12 15:30:10|12964.3|12940.3|12964.3|12940.3|12964.3|12940.3|12964.3|12940.3|0
1636731060000|2021-11-12 15:31:00|12966.3|12942.3|12968.8|12944.8|12968.8|12944.8|12966.3|12942.3|3
1636731070000|2021-11-12 15:31:10|12969.3|12945.3|12969.3|12945.3|12969.3|12945.3|12969.3|12945.3|0
1636731080000|2021-11-12 15:31:20|12964.3|12940.3|12964.7|12940.7|12964.7|12940.7|12964.3|12940.3|10
1636731090000|2021-11-12 15:31:30|12964.3|12940.3|12964.3|12940.3|12964.3|12940.3|12964.3|12940.3|0
1636731100000|2021-11-12 15:31:40|12959.3|12935.3|12959.3|12935.3|12959.3|12935.3|12959.3|12935.3|0
1636731120000|2021-11-12 15:32:00|12961.8|12937.8|12961.8|12937.8|12961.8|12937.8|12961.8|12937.8|2
1636731240000|2021-11-12 15:34:00|||||||||1
1636731310000|2021-11-12 15:35:10|12964.3|12940.3|12979.3|12955.3|12979.3|12955.3|12964.3|12940.3|5
1636731320000|2021-11-12 15:35:20|||||||||3
1636731330000|2021-11-12 15:35:30|12983.8|12959.8|12983.8|12959.8|12983.8|12959.8|12983.8|12959.8|8
1636731340000|2021-11-12 15:35:40|12986.3|12962.3|12995.9|12971.9|13003.4|12979.4|12986.3|12962.3|11
1636731350000|2021-11-12 15:35:50|12998|12974|13002.5|12978.5|13002.5|12978.5|12995.9|12971.9|2
1636731360000|2021-11-12 15:36:00|13003|12979|13011.7|12987.7|13011.7|12987.7|13003|12979|9
1636731370000|2021-11-12 15:36:10|||||||||2
1636731380000|2021-11-12 15:36:20|13014.2|12990.2|13016.7|12992.7|13016.7|12992.7|13014.2|12990.2|3
1636731390000|2021-11-12 15:36:30|||||||||4
1636731400000|2021-11-12 15:36:40|||||||||2
1636731410000|2021-11-12 15:36:50|13020.8|12996.8|13021.3|12997.3|13022.5|12998.5|13020.8|12996.8|3
1636731420000|2021-11-12 15:37:00|13023.3|12999.3|13023.3|12999.3|13023.3|12999.3|13023.3|12999.3|2
1636731430000|2021-11-12 15:37:10|13025.4|13001.4|13025.8|13001.8|13025.8|13001.8|13025.4|13001.4|2
1636731440000|2021-11-12 15:37:20|||||||||7
1636731450000|2021-11-12 15:37:30|||||||||7
1636731460000|2021-11-12 15:37:40|||||||||2
1636731470000|2021-11-12 15:37:50|13026.3|13002.3|13054.6|13030.6|13054.6|13030.6|13026.3|13002.3|10
1636731480000|2021-11-12 15:38:00|13052.5|13028.5|13052.5|13028.5|13052.5|13028.5|13052.5|13028.5|1
1636731490000|2021-11-12 15:38:10|13055|13031|13055|13031|13055|13031|13055|13031|1
1636731500000|2021-11-12 15:38:20|||||||||1
1636731510000|2021-11-12 15:38:30|13059.2|13035.2|13061.7|13037.7|13061.7|13037.7|13059.2|13035.2|2
1636731520000|2021-11-12 15:38:40|13060|13036|13060|13036|13060|13036|13060|13036|0
1636731530000|2021-11-12 15:38:50|13057.5|13033.5|13055.9|13031.9|13057.5|13033.5|13055.5|13031.5|2
1636731540000|2021-11-12 15:39:00|13053.8|13029.8|13053.8|13029.8|13053.8|13029.8|13053.8|13029.8|2
1636731720000|2021-11-12 15:42:00|13055|13031|13055|13031|13055|13031|13055|13031|0
1636731760000|2021-11-12 15:42:40|||||||||1
1636731780000|2021-11-12 15:43:00|13053.8|13029.8|13057.5|13033.5|13060.1|13033.5|13043.8|13019.8|6
1636731810000|2021-11-12 15:43:30|13057.6|13033.6|13057.6|13033.6|13057.6|13033.6|13057.6|13033.6|0
1636731840000|2021-11-12 15:44:00|13055.9|13031.9|13055.9|13031.9|13055.9|13031.9|13055.9|13031.9|0
1636731850000|2021-11-12 15:44:10|13056.3|13032.3|13058.4|13034.4|13058.4|13034.4|13056.3|13032.3|4
1636731870000|2021-11-12 15:44:30|13058.8|13034.8|13058.8|13034.8|13058.8|13034.8|13058.8|13034.8|0
1636731900000|2021-11-12 15:45:00|13063|13039|13070.9|13046.9|13070.9|13046.9|13063|13039|2
1636731910000|2021-11-12 15:45:10|13071.3|13047.3|13071.3|13047.3|13071.3|13047.3|13071.3|13047.3|0
1636731920000|2021-11-12 15:45:20|13090.6|13050.6|13090.6|13050.6|13090.6|13050.6|13090.6|13050.6|3
1636731930000|2021-11-12 15:45:30|13078.4|13054.4|13078.4|13054.4|13078.4|13054.4|13078.4|13054.4|1
1636731960000|2021-11-12 15:46:00|13076.3|13052.3|13076.3|13052.3|13076.3|13052.3|13076.3|13052.3|0
1636731990000|2021-11-12 15:46:30|13071.8|13047.8|13071.8|13047.8|13071.8|13047.8|13071.8|13047.8|1
1636732050000|2021-11-12 15:47:30|13069.7|13045.7|13066.8|13042.8|13069.7|13045.7|13066.8|13042.8|3
1636732070000|2021-11-12 15:47:50|13064.7|13040.7|13064.3|13040.3|13064.7|13040.7|13064.3|13040.3|0
1636732090000|2021-11-12 15:48:10|13066.3|13042.3|13069.3|13045.3|13069.3|13045.3|13066.3|13042.3|3
1636732100000|2021-11-12 15:48:20|13071.3|13047.3|13074.3|13050.3|13074.3|13050.3|13071.3|13047.3|4
1636732120000|2021-11-12 15:48:40|||||||||1
1636732140000|2021-11-12 15:49:00|13090.6|13050.6|13090.6|13050.6|13090.6|13050.6|13090.6|13050.6|8
1636732150000|2021-11-12 15:49:10|13078.4|13054.4|13073.4|13049.4|13078.4|13054.4|13073.4|13049.4|3
1636732200000|2021-11-12 15:50:00|13079|13019|13072.3|13012.3|13079|13019|13072.3|13012.3|3
1636732210000|2021-11-12 15:50:10|13059.8|13019.8|13057.3|13017.3|13073.9|13019.8|13057.3|13013.9|0
1636732280000|2021-11-12 15:51:20|13059.3|13035.3|13059.3|13035.3|13059.3|13035.3|13059.3|13035.3|1
1636732290000|2021-11-12 15:51:30|13067.2|13043.2|13067.2|13043.2|13067.2|13043.2|13067.2|13043.2|2
1636732360000|2021-11-12 15:52:40|13061|13037|13066.8|13042.8|13066.8|13042.8|13059.7|13035.7|2
1636732370000|2021-11-12 15:52:50|13055.1|13031.1|13050.1|13026.1|13055.1|13031.1|13050.1|13026.1|5
1636732410000|2021-11-12 15:53:30|13050.6|13026.6|13050.1|13026.1|13050.6|13026.6|13047.6|13023.6|1
1636732450000|2021-11-12 15:54:10|13043|13019|13043|13019|13043|13019|13043|13019|1
1636732470000|2021-11-12 15:54:30|13045.1|13021.1|13045.1|13021.1|13045.1|13021.1|13045.1|13021.1|0
1636732490000|2021-11-12 15:54:50|13043.1|13019.1|13042.6|13018.6|13043.1|13019.1|13042.6|13018.6|0
1636732590000|2021-11-12 15:56:30|13037.9|13013.9|13035.2|12975.2|13037.9|13013.9|13035.2|12975.2|3
1636732650000|2021-11-12 15:57:30|13030.6|12970.6|13030.6|12970.6|13030.6|12970.6|13030.6|12970.6|0
1636732680000|2021-11-12 15:58:00|13028.1|12968.1|13028.1|12968.1|13028.1|12968.1|13028.1|12968.1|0
1636732690000|2021-11-12 15:58:10|13025.6|12965.6|13020.6|12960.6|13025.6|12965.6|13020.6|12960.6|2
1636732730000|2021-11-12 15:58:50|13025.6|12965.6|13025.6|12965.6|13025.6|12965.6|13025.6|12965.6|0
1636732780000|2021-11-12 15:59:40|13015.6|12955.6|13023.1|12963.1|13025.6|12965.6|13015.6|12955.6|2
1636732790000|2021-11-12 15:59:50|13008.2|12948.2|13008.2|12968.2|13008.6|12973.7|12997.7|12948.2|2
1636732800000|2021-11-12 16:00:00|12997.7|12973.7|13024.8|12964.8|13024.8|12974.1|12997.7|12958.2|0
1636732810000|2021-11-12 16:00:10|13022.7|12962.7|13024.8|12964.8|13024.8|12970.7|13010.7|12962.7|3
1636732850000|2021-11-12 16:00:50|13022.7|12962.7|13008.6|12968.6|13022.7|12970.7|13008.2|12962.7|0
1636732860000|2021-11-12 16:01:00|13010.2|12970.2|13012.7|12988.7|13013.2|12988.7|13008.2|12968.2|0
1636732890000|2021-11-12 16:01:30|||||||||1
1636732960000|2021-11-12 16:02:40|||||||||2
1636732970000|2021-11-12 16:02:50|13013.1|12989.1|13009|12969|13013.5|12989.5|13009|12969|5
1636733040000|2021-11-12 16:04:00|13003.1|12979.1|13003.1|12979.1|13003.1|12979.1|13003.1|12979.1|0
1636733060000|2021-11-12 16:04:20|13001|12977|13000.6|12976.6|13001|12977|13000.6|12976.6|0
1636733130000|2021-11-12 16:05:30|12997.9|12937.9|12991.1|12931.1|12997.9|12966.6|12987.6|12931.1|11
1636733220000|2021-11-12 16:07:00|12993.2|12933.2|12986.1|12946.1|12993.2|12946.1|12986.1|12933.2|0
1636733310000|2021-11-12 16:08:30|12988.2|12948.2|12985.6|12961.6|12988.2|12961.6|12983.1|12948.2|0
1636733320000|2021-11-12 16:08:40|12988.6|12964.6|13023.1|12999.1|13025.2|12999.1|12988.6|12964.6|1
1636733370000|2021-11-12 16:09:30|13028.1|13004.1|13028.1|13004.1|13028.1|13004.1|13028.1|13004.1|0
1636733410000|2021-11-12 16:10:10|13036.4|13012.4|13056.1|13016.1|13056.4|13030.7|13036.4|12986.7|15
1636733420000|2021-11-12 16:10:20|||||||||1
1636733470000|2021-11-12 16:11:10|13068.2|13008.2|13067.7|13043.7|13068.2|13043.7|13050.2|13008.2|4
1636733480000|2021-11-12 16:11:20|13068.5|13044.5|13067|13043|13074.7|13050.7|13047.7|12987.7|11
1636733490000|2021-11-12 16:11:30|13074.3|13050.3|13076.9|13016.9|13079.9|13050.3|13074.3|13016.9|1
1636733500000|2021-11-12 16:11:40|13077.3|13017.3|13077.3|13017.3|13077.3|13017.3|13077.3|13017.3|0
1636733630000|2021-11-12 16:13:50|13066.8|13042.8|13066.8|13042.8|13066.8|13042.8|13066.8|13042.8|0
1636733640000|2021-11-12 16:14:00|13032.7|12972.7|13021.8|12997.8|13032.7|12997.8|13021.8|12972.7|8
1636733650000|2021-11-12 16:14:10|13022.2|12998.2|13022.2|12998.2|13022.2|12998.2|13022.2|12998.2|0
1636733680000|2021-11-12 16:14:40|13020.2|12996.2|13019.7|12995.7|13020.2|12996.2|13019.7|12995.7|1
1636733760000|2021-11-12 16:16:00|13027.2|13003.2|13027.2|13003.2|13027.2|13003.2|13027.2|13003.2|1
1636733770000|2021-11-12 16:16:10|13065.2|13005.2|13045.2|12985.2|13067.7|13033.7|13043.2|12983.2|7
1636733790000|2021-11-12 16:16:30|13047.3|12987.3|13054.4|12994.4|13054.4|12994.4|13047.3|12987.3|2
1636733800000|2021-11-12 16:16:40|13054.8|12994.8|13054.8|12994.8|13054.8|12994.8|13054.8|12994.8|0
1636733830000|2021-11-12 16:17:10|13050.7|12990.7|13049.8|12989.8|13050.7|12990.7|13049.8|12989.8|0
1636733840000|2021-11-12 16:17:20|13017.6|12993.6|13017.6|12993.6|13017.6|12993.6|13017.6|12993.6|3
1636733890000|2021-11-12 16:18:10|13014.6|12990.6|13020.6|12980.6|13020.6|12990.6|13013.5|12954|2
1636733960000|2021-11-12 16:19:20|13014.7|12990.7|13015.1|12991.1|13015.1|12991.1|13014.7|12990.7|0
1636734030000|2021-11-12 16:20:30|13019.2|12995.2|13020.1|12996.1|13020.1|12996.1|13019.2|12995.2|0
1636734040000|2021-11-12 16:20:40|||||||||1
1636734100000|2021-11-12 16:21:40|13020.5|12996.5|13020.5|12996.5|13020.5|12996.5|13020.5|12996.5|0
1636734150000|2021-11-12 16:22:30|13024.7|13000.7|13024.7|13000.7|13024.7|13000.7|13024.7|13000.7|1
1636734160000|2021-11-12 16:22:40|13026.8|13002.8|13026.8|13002.8|13026.8|13002.8|13026.8|13002.8|0
1636734190000|2021-11-12 16:23:10|13031|13007|13031.8|13007.8|13031.8|13007.8|13031|13007|0
1636734200000|2021-11-12 16:23:20|13033.9|13009.9|13049.8|13025.8|13049.8|13025.8|13033.9|13009.9|1
1636734220000|2021-11-12 16:23:40|13052.3|13028.3|13051.8|13027.8|13052.3|13028.3|13051.8|13027.8|2
1636734230000|2021-11-12 16:23:50|13052.3|13028.3|13062.3|13022.3|13062.3|13028.3|13052.3|13022.3|1
1636734240000|2021-11-12 16:24:00|13064.8|13024.8|13064.8|13024.8|13064.8|13024.8|13064.8|13024.8|1
1636734290000|2021-11-12 16:24:50|||||||||1
1636734300000|2021-11-12 16:25:00|13076.9|13016.9|13076.9|13016.9|13076.9|13016.9|13076.9|13016.9|4
1636734420000|2021-11-12 16:27:00|13077.3|13017.3|13066.4|13042.4|13077.3|13042.4|13066.4|13017.3|0
1636734430000|2021-11-12 16:27:10|13064.3|13040.3|13064.3|13040.3|13064.3|13040.3|13064.3|13040.3|0
1636734460000|2021-11-12 16:27:40|13069.3|13045.3|13087.6|13063.6|13087.6|13063.6|13069.3|13045.3|6
1636734470000|2021-11-12 16:27:50|13059.4|12999.4|13064.4|13004.4|13066.5|13006.5|13059.4|12999.4|7
1636734480000|2021-11-12 16:28:00|||||||||3
1636734490000|2021-11-12 16:28:10|||||||||2
1636734520000|2021-11-12 16:28:40|13057.8|12997.8|13057.8|12997.8|13057.8|12997.8|13057.8|12997.8|0
1636734530000|2021-11-12 16:28:50|||||||||1
1636734550000|2021-11-12 16:29:10|13056.8|13032.8|13064.8|13040.8|13064.8|13040.8|13056.8|13032.8|3
1636734560000|2021-11-12 16:29:20|||||||||1
1636734570000|2021-11-12 16:29:30|13058.7|13034.7|13054.8|12994.8|13058.7|13034.7|13050.3|12990.3|1
1636734580000|2021-11-12 16:29:40|13055.3|12995.3|13055.3|12995.3|13057.3|12997.3|13055.3|12995.3|0
1636734620000|2021-11-12 16:30:20|13057.3|12997.3|13057.3|12997.3|13057.3|12997.3|13057.3|12997.3|0
1636734660000|2021-11-12 16:31:00|13059.4|12999.4|13059.4|12999.4|13059.4|12999.4|13059.4|12999.4|0
1636734680000|2021-11-12 16:31:20|13061.8|13021.8|13063.5|13039.5|13066|13039.5|13061.8|13021.8|0
1636734750000|2021-11-12 16:32:30|||||||||1
1636734800000|2021-11-12 16:33:20|13073.8|13049.8|13078.9|13054.9|13078.9|13054.9|13073.8|13049.8|2
1636734810000|2021-11-12 16:33:30|13081|13057|13083.5|13059.5|13083.5|13059.5|13081|13057|7
1636734880000|2021-11-12 16:34:40|13078.5|13054.5|13078.5|13054.5|13078.5|13054.5|13078.5|13054.5|4
1636734940000|2021-11-12 16:35:40|13081|13057|13081|13057|13081|13057|13081|13057|0
1636734970000|2021-11-12 16:36:10|||||||||1
1636734980000|2021-11-12 16:36:20|13078.9|13054.9|13078.5|13054.5|13078.9|13054.9|13078.5|13054.5|2
1636735070000|2021-11-12 16:37:50|13081|13057|13081|13057|13081|13057|13081|13057|0
1636735140000|2021-11-12 16:39:00|||||||||1
1636735210000|2021-11-12 16:40:10|13083.5|13059.5|13088.5|13064.5|13088.5|13064.5|13083.5|13059.5|3
1636735220000|2021-11-12 16:40:20|13080.2|13056.2|13078.9|13054.9|13080.2|13056.2|13078.9|13054.9|5
1636735340000|2021-11-12 16:42:20|13083.5|13059.5|13083.5|13059.5|13083.5|13059.5|13083.5|13059.5|0
1636735350000|2021-11-12 16:42:30|||||||||1
1636735400000|2021-11-12 16:43:20|||||||||1
1636735470000|2021-11-12 16:44:30|13086|13062|13086|13062|13086|13062|13086|13062|0
1636735510000|2021-11-12 16:45:10|13079.8|13055.8|13078.9|13054.9|13079.8|13055.8|13078.9|13054.9|2
1636735530000|2021-11-12 16:45:30|||||||||1
1636735580000|2021-11-12 16:46:20|13076.8|13052.8|13076.8|13052.8|13076.8|13052.8|13076.8|13052.8|0
1636735600000|2021-11-12 16:46:40|13078.9|13054.9|13079.4|13055.4|13079.4|13055.4|13078.9|13054.9|0
1636735650000|2021-11-12 16:47:30|13078.5|13054.5|13078.5|13054.5|13078.5|13054.5|13078.5|13054.5|0
1636735660000|2021-11-12 16:47:40|13070.7|13010.7|13066.9|13006.9|13070.7|13010.7|13063.6|13003.6|5
1636735670000|2021-11-12 16:47:50|||||||||2
1636735680000|2021-11-12 16:48:00|||||||||1
1636735700000|2021-11-12 16:48:20|||||||||2
1636735710000|2021-11-12 16:48:30|13054.9|13014.9|13054.9|13014.9|13054.9|13014.9|13054.9|13014.9|0
1636735720000|2021-11-12 16:48:40|13054.4|13014.4|13054.4|13014.4|13054.4|13014.4|13054.4|13014.4|0
1636735730000|2021-11-12 16:48:50|13052.6|13028.6|13051.3|13027.3|13052.6|13028.6|13051.3|13027.3|0
1636735740000|2021-11-12 16:49:00|13040.7|13000.7|13052.8|12992.8|13052.8|13000.7|13038.6|12992.8|1
1636735750000|2021-11-12 16:49:10|13044.9|13004.9|13044.9|13004.9|13044.9|13004.9|13044.9|13004.9|0
1636735760000|2021-11-12 16:49:20|13046.9|13006.9|13042.3|13018.3|13046.9|13018.3|13042.3|13006.9|3
1636735770000|2021-11-12 16:49:30|13039.8|13015.8|13039.8|13015.8|13039.8|13015.8|13039.8|13015.8|0
1636735790000|2021-11-12 16:49:50|13066.1|13006.1|13059.4|13035.4|13066.9|13035.4|13059.4|13006.1|0
1636735800000|2021-11-12 16:50:00|13061.4|13037.4|13074.9|13034.9|13074.9|13037.4|13061.4|13033.6|1
1636735820000|2021-11-12 16:50:20|13062.7|13038.7|13062.7|13038.7|13062.7|13038.7|13062.7|13038.7|0
1636735830000|2021-11-12 16:50:30|13056.4|13032.4|13072.8|13032.8|13072.8|13032.8|13056.4|13030.6|1
1636735860000|2021-11-12 16:51:00|13068.9|13044.9|13068.9|13044.9|13068.9|13044.9|13068.9|13044.9|0
1636735870000|2021-11-12 16:51:10|13069.4|13045.4|13069.4|13045.4|13069.4|13045.4|13069.4|13045.4|0
1636735900000|2021-11-12 16:51:40|13054.5|12994.5|13054.1|12994.1|13054.5|13002|13042|12993.7|5
1636735930000|2021-11-12 16:52:10|13046.2|13006.2|13028.2|13004.2|13059.1|13006.2|13028.2|12999.1|0
1636735960000|2021-11-12 16:52:40|13027.3|13003.3|13028.6|13004.6|13028.6|13004.6|13021.1|12997.1|5
1636735990000|2021-11-12 16:53:10|13027.3|13003.3|13027.3|13003.3|13027.3|13003.3|13027.3|13003.3|0
1636736020000|2021-11-12 16:53:40|13025.3|12985.3|13022.7|12998.7|13028.2|12998.7|13022.3|12985.3|2
1636736050000|2021-11-12 16:54:10|13017.7|12993.7|13022.7|12998.7|13022.7|12998.7|13017.3|12993.3|4
1636736060000|2021-11-12 16:54:20|13024.8|13000.8|13024.8|13000.8|13024.8|13000.8|13024.8|13000.8|2
1636736120000|2021-11-12 16:55:20|13027.3|13003.3|13027.3|13003.3|13027.3|13003.3|13027.3|13003.3|0
1636736140000|2021-11-12 16:55:40|13022.8|12962.8|13027.8|12967.8|13027.8|12967.8|13022.8|12962.8|4
1636736150000|2021-11-12 16:55:50|||||||||1
1636736170000|2021-11-12 16:56:10|13030.3|12970.3|13030.3|12970.3|13030.3|12970.3|13030.3|12970.3|1
1636736250000|2021-11-12 16:57:30|13022.7|12998.7|13022.7|12998.7|13022.7|12998.7|13022.7|12998.7|0
1636736310000|2021-11-12 16:58:30|13036.2|12996.2|13036.2|12996.2|13036.2|12996.2|13036.2|12996.2|1
1636736320000|2021-11-12 16:58:40|13047.8|12987.8|13048.2|12988.2|13048.2|12988.2|13047.8|12987.8|0
1636736360000|2021-11-12 16:59:20|13037.9|12977.9|13035.3|12975.3|13037.9|12977.9|13031.2|12971.2|2
1636736450000|2021-11-12 17:00:50|13045.6|12985.6|13047.8|12987.8|13047.8|12987.8|13045.6|12985.6|0
1636736460000|2021-11-12 17:01:00|13048.2|12988.2|13048.2|12988.2|13048.2|12988.2|13048.2|12988.2|0
1636736470000|2021-11-12 17:01:10|13040.3|13000.3|13040.3|13000.3|13040.3|13000.3|13040.3|13000.3|0
1636736510000|2021-11-12 17:01:50|13038.5|13014.5|13035.3|12975.3|13038.5|13014.5|13032.8|12972.8|3
1636736530000|2021-11-12 17:02:10|||||||||1
1636736590000|2021-11-12 17:03:10|13032.8|12972.8|13025.3|12985.3|13032.8|12985.3|13015.7|12967.8|3
1636736640000|2021-11-12 17:04:00|13023.5|12999.5|13023.5|12999.5|13023.5|12999.5|13023.5|12999.5|0
1636736650000|2021-11-12 17:04:10|13025.2|13001.2|13025.2|13001.2|13025.2|13001.2|13025.2|13001.2|0
1636736700000|2021-11-12 17:05:00|13025.7|13001.7|13027.7|13003.7|13027.7|13003.7|13025.7|13001.7|1
1636736710000|2021-11-12 17:05:10|13039.9|12999.9|13038.2|12998.2|13039.9|12999.9|13038.2|12998.2|0
1636736730000|2021-11-12 17:05:30|13038.7|12998.7|13038.7|12998.7|13038.7|12998.7|13038.7|12998.7|1
1636736740000|2021-11-12 17:05:40|13026.5|13002.5|13026.5|13002.5|13026.5|13002.5|13026.5|13002.5|0
1636736760000|2021-11-12 17:06:00|13025.7|13001.7|13025.7|13001.7|13025.7|13001.7|13025.7|13001.7|0
1636736770000|2021-11-12 17:06:10|13027.7|13003.7|13038.2|12998.2|13041.9|13016.2|13027.7|12998.2|3
1636736780000|2021-11-12 17:06:20|13032.7|13008.7|13040.2|13016.2|13040.2|13016.2|13032.7|13008.7|0
1636736860000|2021-11-12 17:07:40|13032.7|13008.7|13032.7|13008.7|13032.7|13008.7|13032.7|13008.7|4
1636736870000|2021-11-12 17:07:50|13026.5|13002.5|13025.2|13001.2|13026.5|13002.5|13025.2|13001.2|0
1636736880000|2021-11-12 17:08:00|13016.6|12956.6|13016.6|12956.6|13016.6|12956.6|13016.6|12956.6|1
1636736910000|2021-11-12 17:08:30|13014.5|12954.5|13016.6|12956.6|13016.6|12956.6|13014.5|12954.5|0
1636736970000|2021-11-12 17:09:30|13020.7|12960.7|13020.7|12960.7|13020.7|12960.7|13020.7|12960.7|0
1636736980000|2021-11-12 17:09:40|13016.6|12956.6|13016.6|12956.6|13016.6|12956.6|13016.6|12956.6|0
1636737020000|2021-11-12 17:10:20|13001.6|12941.6|13005.7|12945.7|13005.7|12945.7|13001.6|12941.6|4
1636737030000|2021-11-12 17:10:30|13001.6|12941.6|13005.7|12945.7|13005.7|12945.7|13001.6|12941.6|0
1636737090000|2021-11-12 17:11:30|13001.6|12941.6|12977.5|12917.5|13001.6|12941.6|12977.5|12917.5|3
1636737100000|2021-11-12 17:11:40|12979.5|12919.5|12970|12910|12979.5|12947.9|12970|12910|5
1636737110000|2021-11-12 17:11:50|12954.5|12914.5|12968.2|12908.2|12968.2|12919.2|12943.2|12908.2|0
1636737120000|2021-11-12 17:12:00|12968.7|12908.7|12968.7|12908.7|12968.7|12908.7|12968.7|12908.7|0
1636737130000|2021-11-12 17:12:10|12960.7|12920.7|12968.7|12908.7|12968.7|12920.7|12956.6|12908.2|0
1636737160000|2021-11-12 17:12:40|12960.7|12920.7|12960.7|12920.7|12960.7|12920.7|12960.7|12920.7|0
1636737230000|2021-11-12 17:13:50|12963.2|12923.2|12963.2|12923.2|12963.2|12923.2|12963.2|12923.2|0
1636737240000|2021-11-12 17:14:00|12962.8|12922.8|12962.8|12922.8|12962.8|12922.8|12962.8|12922.8|2
1636737250000|2021-11-12 17:14:10|12963.2|12923.2|12963.2|12923.2|12963.2|12923.2|12963.2|12923.2|0
1636737270000|2021-11-12 17:14:30|12963.3|12923.3|12963.3|12923.3|12963.3|12923.3|12963.3|12923.3|0
1636737290000|2021-11-12 17:14:50|12957.8|12933.8|12957.8|12933.8|12957.8|12933.8|12957.8|12933.8|0
1636737350000|2021-11-12 17:15:50|||||||||1
1636737380000|2021-11-12 17:16:20|12968.7|12908.7|12968.7|12908.7|12968.7|12908.7|12968.7|12908.7|2
1636737420000|2021-11-12 17:17:00|12960.8|12920.8|12968.7|12908.7|12968.7|12920.8|12956.2|12908.3|0
1636737430000|2021-11-12 17:17:10|||||||||2
1636737490000|2021-11-12 17:18:10|12960.8|12920.8|12960.8|12920.8|12960.8|12920.8|12960.8|12920.8|0
1636737550000|2021-11-12 17:19:10|12975.2|12935.2|12975.7|12951.7|12978.3|12951.7|12974.4|12935.2|1
1636737600000|2021-11-12 17:20:00|13013.3|12953.3|13007.8|12983.8|13013.3|12983.8|12997.8|12953.3|1
1636737610000|2021-11-12 17:20:10|13018.3|12978.3|13012.3|12988.3|13018.3|12988.3|13012.3|12978.3|1
1636737630000|2021-11-12 17:20:30|13013.2|12989.2|13013.2|12989.2|13013.2|12989.2|13013.2|12989.2|0
1636737650000|2021-11-12 17:20:50|13017.3|12993.3|12995.8|12955.8|13017.8|12993.8|12995.8|12947.8|8
1636737670000|2021-11-12 17:21:10|12995.4|12935.4|12995.8|12935.8|12995.8|12935.8|12995.4|12935.4|0
1636737700000|2021-11-12 17:21:40|12993.7|12933.7|12990.8|12930.8|12993.7|12933.7|12985|12925|0
1636737750000|2021-11-12 17:22:30|12992.8|12932.8|12992.8|12932.8|12992.8|12932.8|12992.8|12932.8|0
1636737760000|2021-11-12 17:22:40|12993.3|12933.3|12993.3|12933.3|12993.3|12933.3|12993.3|12933.3|1
1636737790000|2021-11-12 17:23:10|13005.8|12945.8|12998.7|12938.7|13005.8|12945.8|12998.3|12938.3|1
1636737800000|2021-11-12 17:23:20|12996.2|12936.2|12995.8|12935.8|12996.2|12936.2|12995.8|12935.8|1
1636737810000|2021-11-12 17:23:30|13003.3|12943.3|13023.3|12983.3|13023.3|12988.8|12995.8|12935.8|2
1636737850000|2021-11-12 17:24:10|13025.3|12985.3|13025.8|12985.8|13025.8|12985.8|13025.3|12985.3|1
1636737860000|2021-11-12 17:24:20|13023.7|12983.7|12984.6|12924.6|13023.7|12983.7|12984.6|12924.6|1
1636737870000|2021-11-12 17:24:30|12983.3|12923.3|12995.3|12935.3|12997.8|12937.8|12978.7|12918.7|0
1636737880000|2021-11-12 17:24:40|12998.7|12938.7|12998.3|12938.3|12998.7|12938.7|12995.8|12935.8|0
1636737900000|2021-11-12 17:25:00|13000.3|12940.3|12998.3|12938.3|13000.3|12940.3|12998.3|12938.3|0
1636737930000|2021-11-12 17:25:30|||||||||1
1636737940000|2021-11-12 17:25:40|12998.6|12958.6|13023.3|12983.3|13025.8|12983.3|12998.6|12958.6|0
1636737950000|2021-11-12 17:25:50|||||||||1
1636737960000|2021-11-12 17:26:00|||||||||1
1636737970000|2021-11-12 17:26:10|13023.7|12983.7|13023.7|12983.7|13023.7|12983.7|13023.7|12983.7|1
1636738000000|2021-11-12 17:26:40|13025.8|12985.8|13028.3|12988.3|13028.3|12994.6|13018.6|12985.8|2
1636738010000|2021-11-12 17:26:50|13028.7|12988.7|13028.7|12988.7|13028.7|12988.7|13028.7|12988.7|1
1636738020000|2021-11-12 17:27:00|13028.3|12988.3|13028.3|12988.3|13028.3|12988.3|13028.3|12988.3|1
1636738030000|2021-11-12 17:27:10|13029.1|12989.1|13029.1|12989.1|13029.1|12989.1|13029.1|12989.1|0
1636738050000|2021-11-12 17:27:30|||||||||1
1636738070000|2021-11-12 17:27:50|13025.3|13001.3|13025.3|13001.3|13025.3|13001.3|13025.3|13001.3|1
1636738080000|2021-11-12 17:28:00|13026.1|13002.1|13026.1|13002.1|13026.1|13002.1|13026.1|13002.1|0
1636738100000|2021-11-12 17:28:20|13026.6|13002.6|13019.1|12959.1|13031.1|13007.1|13015.8|12955.8|11
1636738130000|2021-11-12 17:28:50|13016.6|12956.6|13017.8|12957.8|13017.8|12957.8|13007.1|12947.1|1
1636738140000|2021-11-12 17:29:00|13019.1|12959.1|13019.1|12959.1|13019.1|12959.1|13019.1|12959.1|0
1636738180000|2021-11-12 17:29:40|13019.6|12959.6|13021.6|12961.6|13021.6|12961.6|13019.6|12959.6|1
1636738200000|2021-11-12 17:30:00|13029.1|12989.1|13026.6|12986.6|13029.1|12989.1|13024.6|12984.6|2
1636738220000|2021-11-12 17:30:20|13024.1|12984.1|13026.2|12986.2|13026.2|12986.2|13024.1|12984.1|1
1636738230000|2021-11-12 17:30:30|13026.6|12986.6|13026.6|12986.6|13026.6|12986.6|13026.6|12986.6|0
1636738240000|2021-11-12 17:30:40|13030.4|12990.4|13029.1|13005.1|13030.4|13005.1|13024.9|12990.4|0
1636738260000|2021-11-12 17:31:00|13029.9|13005.9|13017.9|12957.9|13029.9|13005.9|13015.4|12955.4|2
1636738270000|2021-11-12 17:31:10|13022.1|12962.1|13022.9|12962.9|13022.9|12962.9|13022.1|12962.1|0
1636738280000|2021-11-12 17:31:20|13020.4|12960.4|13018.4|12958.4|13020.4|12960.4|13018.4|12958.4|2
1636738290000|2021-11-12 17:31:30|13017.9|12957.9|13016.6|12956.6|13017.9|12957.9|13016.6|12956.6|2
1636738300000|2021-11-12 17:31:40|13001.6|12941.6|12997.1|12937.1|13002.1|12942.1|12992.9|12932.9|3
1636738310000|2021-11-12 17:31:50|12991.5|12967.5|13004.6|12964.6|13007.1|12967.5|12991.5|12963.7|2
1636738320000|2021-11-12 17:32:00|13004.1|12964.1|13004.1|12964.1|13004.1|12964.1|13004.1|12964.1|0
1636738330000|2021-11-12 17:32:10|12994.1|12970.1|12998.6|12974.6|13004.6|12974.6|12994.1|12964.6|0
1636738340000|2021-11-12 17:32:20|13022.8|12962.8|13018.6|12994.6|13023.7|12994.6|13012.3|12962.8|1
1636738350000|2021-11-12 17:32:30|13016.6|12992.6|13016.1|12992.1|13018.6|12994.6|13016.1|12992.1|0
1636738370000|2021-11-12 17:32:50|13005|12945|13013.7|12953.7|13013.7|12953.7|13005|12945|4
1636738380000|2021-11-12 17:33:00|13014.1|12954.1|13014.1|12954.1|13014.1|12954.1|13014.1|12954.1|0
1636738390000|2021-11-12 17:33:10|13016.2|12956.2|13016.6|12956.6|13016.6|12956.6|13016.2|12956.2|0
1636738460000|2021-11-12 17:34:20|13017|12977|13014.1|12954.1|13017|12977|13014.1|12954.1|1
1636738470000|2021-11-12 17:34:30|13005.9|12945.9|13011.2|12951.2|13011.2|12951.2|13005.9|12945.9|0
1636738480000|2021-11-12 17:34:40|13011.6|12951.6|13011.6|12951.6|13011.6|12951.6|13011.6|12951.6|0
1636738500000|2021-11-12 17:35:00|13007.5|12947.5|13011.6|12951.6|13011.6|12951.6|13006.6|12946.6|0
1636738530000|2021-11-12 17:35:30|13014.1|12954.1|13016.6|12956.6|13016.6|12956.6|13014.1|12954.1|0
1636738560000|2021-11-12 17:36:00|13016.2|12956.2|13016.2|12956.2|13016.2|12956.2|13016.2|12956.2|0
1636738590000|2021-11-12 17:36:30|13006.5|12982.5|13006.5|12982.5|13006.5|12982.5|13006.5|12982.5|0
1636738600000|2021-11-12 17:36:40|13008.6|12984.6|13008.6|12984.6|13008.6|12984.6|13008.6|12984.6|0
1636738630000|2021-11-12 17:37:10|13003.6|12979.6|12999.8|12975.8|13003.6|12979.6|12999.8|12975.8|0
1636738640000|2021-11-12 17:37:20|12986.6|12926.6|12993.7|12933.7|12993.7|12933.7|12986.6|12926.6|1
1636738650000|2021-11-12 17:37:30|12994.1|12934.1|12994.1|12934.1|12994.1|12934.1|12994.1|12934.1|0
1636738660000|2021-11-12 17:37:40|12996.2|12936.2|13001.6|12941.6|13001.6|12951.6|12991.6|12936.2|0
1636738670000|2021-11-12 17:37:50|12987.5|12947.5|12984.1|12944.1|12987.5|12947.5|12984.1|12944.1|0
1636738720000|2021-11-12 17:38:40|12982.3|12958.3|12988.6|12964.6|12988.6|12964.6|12982.3|12958.3|0
1636738740000|2021-11-12 17:39:00|||||||||2
1636738780000|2021-11-12 17:39:40|12988.7|12964.7|12988.7|12964.7|12988.7|12964.7|12988.7|12964.7|1
1636738850000|2021-11-12 17:40:50|12990.7|12966.7|12991.2|12967.2|12991.2|12967.2|12990.7|12966.7|1
1636738880000|2021-11-12 17:41:20|12992.5|12968.5|13001.2|12977.2|13001.2|12977.2|12992.5|12968.5|1
1636738890000|2021-11-12 17:41:30|13003.7|12979.7|12999.2|12939.2|13003.7|12979.7|12999.2|12939.2|2
1636738920000|2021-11-12 17:42:00|13001.7|12941.7|12991.7|12951.7|13004.6|12956.2|12991.7|12941.7|0
1636738950000|2021-11-12 17:42:30|12989.6|12949.6|12989.2|12949.2|12989.6|12949.6|12989.2|12949.2|0
1636738970000|2021-11-12 17:42:50|12979.2|12919.2|12977.1|12917.1|12979.2|12919.2|12977.1|12917.1|1
1636738980000|2021-11-12 17:43:00|12976.7|12916.7|12976.7|12916.7|12976.7|12916.7|12976.7|12916.7|0
1636739000000|2021-11-12 17:43:20|12976.2|12916.2|12974.2|12914.2|12976.2|12916.2|12974.2|12914.2|3
1636739010000|2021-11-12 17:43:30|12971.7|12911.7|12956.7|12916.7|12971.7|12916.7|12956.7|12909.2|0
1636739070000|2021-11-12 17:44:30|12969.2|12909.2|12957.1|12917.1|12969.2|12917.1|12957.1|12909.2|1
1636739080000|2021-11-12 17:44:40|12956.7|12916.7|12956.7|12916.7|12956.7|12916.7|12956.7|12916.7|0
1636739110000|2021-11-12 17:45:10|12954.9|12930.9|12967.1|12907.1|12986.7|12950.1|12954.9|12907.1|2
1636739180000|2021-11-12 17:46:20|12969.2|12909.2|12969.2|12909.2|12969.2|12909.2|12969.2|12909.2|0
1636739240000|2021-11-12 17:47:20|12961.6|12937.6|12979.2|12939.2|12994.6|12942.1|12961.6|12934.1|2
1636739250000|2021-11-12 17:47:30|12979.6|12939.6|12979.6|12939.6|12979.6|12939.6|12979.6|12939.6|1
1636739260000|2021-11-12 17:47:40|12979.2|12939.2|12979.2|12939.2|12979.2|12939.2|12979.2|12939.2|0
1636739270000|2021-11-12 17:47:50|12977.1|12937.1|12977.1|12937.1|12977.1|12937.1|12977.1|12937.1|1
1636739280000|2021-11-12 17:48:00|12976.2|12952.2|12978.7|12954.7|12978.7|12954.7|12976.2|12952.2|0
1636739290000|2021-11-12 17:48:10|12989.6|12929.6|12977.5|12937.5|12989.6|12937.5|12977.5|12929.6|1
1636739310000|2021-11-12 17:48:30|12977.1|12937.1|12977.1|12937.1|12977.1|12937.1|12977.1|12937.1|0
1636739370000|2021-11-12 17:49:30|12975.3|12951.3|12973.7|12949.7|12978.2|12954.2|12973.7|12949.7|0
1636739430000|2021-11-12 17:50:30|12989.6|12929.6|12977.5|12937.5|12989.6|12937.5|12977.5|12929.6|1
1636739440000|2021-11-12 17:50:40|12991.2|12931.2|12992.1|12932.1|12992.1|12932.1|12991.2|12931.2|0
1636739460000|2021-11-12 17:51:00|12990|12930|12990|12930|12990|12930|12990|12930|0
1636739470000|2021-11-12 17:51:10|12989.6|12929.6|12989.6|12929.6|12989.6|12929.6|12989.6|12929.6|0
1636739490000|2021-11-12 17:51:30|12981.2|12957.2|12993.3|12953.3|12993.3|12957.2|12981.2|12953.3|0
1636739500000|2021-11-12 17:51:40|12994.2|12954.2|12996.2|12972.2|12996.2|12972.2|12991.6|12954.2|1
1636739520000|2021-11-12 17:52:00|12998.2|12974.2|12998.7|12974.7|12998.7|12974.7|12998.2|12974.2|0
1636739560000|2021-11-12 17:52:40|12986.7|12926.7|12991.7|12931.7|12991.7|12931.7|12986.7|12926.7|4
1636739570000|2021-11-12 17:52:50|12993.7|12933.7|12999.2|12939.2|12999.2|12939.2|12993.7|12933.7|0
1636739630000|2021-11-12 17:53:50|12997.4|12957.4|12999.2|12959.2|12999.2|12959.2|12997.4|12957.4|0
1636739690000|2021-11-12 17:54:50|13001.7|12941.7|12995|12935|13001.7|12941.7|12995|12935|1
1636739700000|2021-11-12 17:55:00|12994.2|12934.2|13001.7|12941.7|13001.7|12941.7|12994.2|12934.2|0
1636739760000|2021-11-12 17:56:00|12993.7|12969.7|13004.2|12964.2|13004.2|12969.7|12993.7|12964.2|0
1636739780000|2021-11-12 17:56:20|12996.7|12936.7|12991.7|12931.7|12996.7|12936.7|12991.7|12931.7|1
1636739810000|2021-11-12 17:56:50|12991.2|12931.2|12991.2|12931.2|12991.2|12931.2|12991.2|12931.2|1
1636739820000|2021-11-12 17:57:00|12991.7|12931.7|12986.7|12926.7|12991.7|12931.7|12984.6|12924.6|0
1636739890000|2021-11-12 17:58:10|13001.1|12941.1|12996.7|12956.7|13001.1|12956.7|12996.7|12941.1|1
1636740000000|2021-11-12 18:00:00|12983.7|12959.7|12983.7|12959.7|12983.7|12959.7|12983.7|12959.7|0
1636740020000|2021-11-12 18:00:20|12991.2|12967.2|12991.2|12967.2|12991.2|12967.2|12991.2|12967.2|0
1636740080000|2021-11-12 18:01:20|||||||||1
1636740150000|2021-11-12 18:02:30|12991.6|12967.6|12993.7|12969.7|12993.7|12969.7|12991.6|12967.6|0
1636740210000|2021-11-12 18:03:30|12998.7|12974.7|13001.2|12977.2|13001.2|12977.2|12998.7|12974.7|1
1636740280000|2021-11-12 18:04:40|13006.2|12982.2|13007.1|12947.1|13009.2|12982.2|13003.7|12947.1|8
1636740290000|2021-11-12 18:04:50|13004.2|12944.2|13004.2|12944.2|13004.2|12944.2|13004.2|12944.2|0
1636740410000|2021-11-12 18:06:50|12993.7|12969.7|13017.9|12957.9|13017.9|12969.7|12993.7|12957.9|0
1636740420000|2021-11-12 18:07:00|13019.2|12959.2|13019.2|12959.2|13019.2|12959.2|13019.2|12959.2|0
1636740440000|2021-11-12 18:07:20|||||||||1
1636740470000|2021-11-12 18:07:50|13013.8|12953.8|13016.3|12956.3|13016.3|12956.3|13013.8|12953.8|1
1636740490000|2021-11-12 18:08:10|13018.8|12958.8|13016.3|12976.3|13023.8|12976.3|13016.3|12958.8|0
1636740530000|2021-11-12 18:08:50|13018.6|12994.6|13018.4|12978.4|13018.6|12994.6|13018.4|12978.4|1
1636740540000|2021-11-12 18:09:00|13016.3|12976.3|13017.8|12993.8|13017.8|12993.8|13015.8|12976.3|0
1636740600000|2021-11-12 18:10:00|13019.6|12959.6|13020.8|12960.8|13020.8|12960.8|13018.8|12958.8|1
1636740610000|2021-11-12 18:10:10|13023.8|12963.8|13019.2|12959.2|13025.8|12965.8|13019.2|12959.2|0
1636740640000|2021-11-12 18:10:40|13011.7|12971.7|13030.4|12970.4|13030.4|12971.7|13011.7|12967.9|0
1636740650000|2021-11-12 18:10:50|13032.5|12972.5|13032.9|12972.9|13032.9|12972.9|13032.5|12972.5|0
1636740660000|2021-11-12 18:11:00|13025.4|12985.4|13025.4|12985.4|13025.4|12985.4|13025.4|12985.4|0
1636740670000|2021-11-12 18:11:10|13027.5|12987.5|13024.9|13000.9|13027.9|13000.9|13024|12987.5|0
1636740680000|2021-11-12 18:11:20|13027|13003|13027.4|13003.4|13027.4|13003.4|13027|13003|5
1636740800000|2021-11-12 18:13:20|13029.9|13005.9|13029.9|13005.9|13029.9|13005.9|13029.9|13005.9|0
1636740860000|2021-11-12 18:14:20|13027.4|13003.4|13027.4|13003.4|13027.4|13003.4|13027.4|13003.4|6
1636740930000|2021-11-12 18:15:30|13029.5|13005.5|13029.9|13005.9|13029.9|13005.9|13029.5|13005.5|0
1636740990000|2021-11-12 18:16:30|||||||||1
1636741070000|2021-11-12 18:17:50|13027.4|13003.4|13024.9|13000.9|13027.4|13003.4|13022.8|12998.8|3
1636741130000|2021-11-12 18:18:50|||||||||1
1636741190000|2021-11-12 18:19:50|13027.4|13003.4|13024.9|13000.9|13027.4|13003.4|13024.9|13000.9|2
1636741210000|2021-11-12 18:20:10|||||||||1
1636741220000|2021-11-12 18:20:20|13024|13000|13009.6|12969.6|13024|13000|12999.1|12969.2|6
1636741230000|2021-11-12 18:20:30|13011.7|12971.7|13011.7|12971.7|13016.3|12976.3|13009.6|12969.6|0
1636741240000|2021-11-12 18:20:40|13023.8|12963.8|12999.6|12975.6|13023.8|12977.6|12999.1|12963.8|1
1636741250000|2021-11-12 18:20:50|13009.6|12969.6|13009.6|12969.6|13011.7|12975.1|12999.1|12969.6|0
1636741280000|2021-11-12 18:21:20|12999.1|12975.1|13009.6|12969.6|13009.6|12975.1|12999.1|12969.6|1
1636741290000|2021-11-12 18:21:30|13011.7|12971.7|13011.7|12971.7|13011.7|12971.7|13011.7|12971.7|0
1636741300000|2021-11-12 18:21:40|13013.8|12973.8|13014.2|12974.2|13014.2|12974.2|13013.8|12973.8|0
1636741310000|2021-11-12 18:21:50|13008.3|12984.3|13018.8|12978.8|13018.8|12984.3|13008.3|12978.8|1
1636741320000|2021-11-12 18:22:00|13020.8|12980.8|13027.9|12987.9|13027.9|12993.8|13014.9|12978.8|0
1636741370000|2021-11-12 18:22:50|13017.8|12993.8|13017.8|12993.8|13027.9|12993.8|13017.8|12987.9|1
1636741380000|2021-11-12 18:23:00|13015.8|12991.8|13015.8|12991.8|13015.8|12991.8|13015.8|12991.8|1
1636741430000|2021-11-12 18:23:50|13017.8|12993.8|13017.8|12993.8|13017.8|12993.8|13017.8|12993.8|1
1636741440000|2021-11-12 18:24:00|13020.3|12996.3|13016.2|12992.2|13020.3|12996.3|13016.2|12992.2|1
1636741480000|2021-11-12 18:24:40|13024.9|13000.9|13024.9|13000.9|13024.9|13000.9|13022.4|12998.4|8
1636741520000|2021-11-12 18:25:20|13027|13003|13027.8|13003.8|13027.8|13003.8|13027|13003|1
1636741530000|2021-11-12 18:25:30|13029.9|13005.9|13028.3|12968.3|13029.9|13005.9|13028.3|12968.3|6
1636741590000|2021-11-12 18:26:30|13020.8|12980.8|13023.8|12983.8|13023.8|12983.8|13020.8|12980.8|0
1636741620000|2021-11-12 18:27:00|13025.5|12965.5|13011.7|12971.7|13025.5|12971.7|13011.7|12965.5|2
1636741630000|2021-11-12 18:27:10|13007.8|12983.8|13020.8|12980.8|13020.8|12984.7|13006.7|12978.8|0
1636741660000|2021-11-12 18:27:40|13018.8|12978.8|13008.7|12984.7|13018.8|12984.7|13008.7|12978.8|0
1636741670000|2021-11-12 18:27:50|13006.7|12982.7|13008.7|12984.7|13008.7|12984.7|13006.7|12982.7|1
1636741690000|2021-11-12 18:28:10|||||||||1
1636741710000|2021-11-12 18:28:30|13012.8|12988.8|12999.2|12975.2|13013.7|12989.7|12999.2|12969.7|1
1636741720000|2021-11-12 18:28:40|13006.4|12946.4|12991.4|12951.4|13006.4|12953.9|12991.4|12946.4|2
1636741740000|2021-11-12 18:29:00|12990.5|12950.5|13012.6|12952.6|13023.8|12971.3|12984.6|12950.5|4
1636741750000|2021-11-12 18:29:10|13016.7|12956.7|13018.8|12958.8|13023.4|12980.5|13014.7|12954.7|2
1636741760000|2021-11-12 18:29:20|13016.7|12956.7|13019.6|12995.6|13023.4|12995.6|13011.1|12952.6|7
1636741770000|2021-11-12 18:29:30|13018.3|12994.3|13028.8|12988.8|13028.8|12998.9|13018.3|12986.3|3
1636741780000|2021-11-12 18:29:40|13022.9|12998.9|13022.9|12998.9|13028.8|13001.4|13022.9|12988.8|1
1636741790000|2021-11-12 18:29:50|13020.8|12996.8|13022.9|12998.9|13022.9|12998.9|13020.8|12996.8|4
1636741800000|2021-11-12 18:30:00|||||||||1
1636741810000|2021-11-12 18:30:10|13022.4|12998.4|13022.4|12998.4|13022.4|12998.4|13022.4|12998.4|1
1636741830000|2021-11-12 18:30:30|13032.5|12992.5|13032.5|12992.5|13032.5|12992.5|13032.5|12992.5|1
1636741910000|2021-11-12 18:31:50|13026.6|13002.6|13026.6|13002.6|13026.6|13002.6|13026.6|13002.6|0
1636741920000|2021-11-12 18:32:00|13027.4|13003.4|13027.4|13003.4|13027.4|13003.4|13027.4|13003.4|0
1636741940000|2021-11-12 18:32:20|13029.5|13005.5|13029.5|13005.5|13029.5|13005.5|13029.5|13005.5|0
1636741970000|2021-11-12 18:32:50|13032|13008|13032|13008|13032|13008|13032|13008|0
1636742030000|2021-11-12 18:33:50|13033.6|13009.6|13033.6|13009.6|13033.6|13009.6|13033.6|13009.6|2
1636742050000|2021-11-12 18:34:10|13035.7|13011.7|13033.6|13009.6|13035.7|13011.7|13033.6|13009.6|1
1636742070000|2021-11-12 18:34:30|13032|13008|13032|13008|13032|13008|13032|13008|0
1636742100000|2021-11-12 18:35:00|13034.1|13010.1|13033.6|13009.6|13034.1|13010.1|13033.6|13009.6|1
1636742140000|2021-11-12 18:35:40|13033.2|13009.2|13031.1|13007.1|13033.2|13009.2|13031.1|13007.1|2
1636742160000|2021-11-12 18:36:00|13028.8|12968.8|13032.9|12972.9|13032.9|12972.9|13028.8|12968.8|1
1636742170000|2021-11-12 18:36:10|13035|12975|13037.1|12977.1|13037.1|12977.1|13035|12975|0
1636742200000|2021-11-12 18:36:40|13032.9|12972.9|13032.9|12972.9|13032.9|12972.9|13032.9|12972.9|0
1636742230000|2021-11-12 18:37:10|13022|12998|13022|12998|13022|12998|13022|12998|0
1636742290000|2021-11-12 18:38:10|13025|12985|13032.9|12972.9|13032.9|12985|13025|12972.9|1
1636742300000|2021-11-12 18:38:20|13025|12985|13027.5|12987.5|13027.5|12987.5|13025|12985|0
1636742360000|2021-11-12 18:39:20|13024.5|13000.5|13024.5|13000.5|13024.5|13000.5|13024.5|13000.5|0
1636742420000|2021-11-12 18:40:20|13023.2|12999.2|13037.1|12977.1|13037.1|12999.2|13023.2|12975|2
1636742430000|2021-11-12 18:40:30|13039.1|12979.1|13039.1|12979.1|13039.1|12979.1|13039.1|12979.1|0
1636742490000|2021-11-12 18:41:30|13029.4|13005.4|13031.1|13007.1|13031.1|13007.1|13029.4|13005.4|0
1636742550000|2021-11-12 18:42:30|13039.1|12979.1|13037.1|12977.1|13039.1|12979.1|13037.1|12977.1|1
1636742560000|2021-11-12 18:42:40|13039.1|12979.1|13037.1|12997.1|13041.6|12997.1|13034.1|12979.1|0
1636742620000|2021-11-12 18:43:40|13035.3|12995.3|13039.1|12979.1|13039.1|12995.3|13035|12975|2
1636742640000|2021-11-12 18:44:00|13041.2|12981.2|13041.6|12981.6|13041.6|12981.6|13041.2|12981.2|0
1636742650000|2021-11-12 18:44:10|13039.6|12979.6|13039.1|12979.1|13039.6|12979.6|13035|12975|0
1636742690000|2021-11-12 18:44:50|13041.2|12981.2|13036.6|12996.6|13041.6|12996.6|13033.7|12981.2|0
1636742700000|2021-11-12 18:45:00|13037.1|12997.1|13037.1|12997.1|13037.1|12997.1|13037.1|12997.1|0
1636742730000|2021-11-12 18:45:30|13031.1|13007.1|13033.6|13009.6|13033.6|13009.6|13031.1|13007.1|0
1636742750000|2021-11-12 18:45:50|13031.6|13007.6|13031.1|13007.1|13031.6|13007.6|13031.1|13007.1|1
1636742880000|2021-11-12 18:48:00|13036.1|13012.1|13036.1|13012.1|13036.1|13012.1|13036.1|13012.1|0
1636742940000|2021-11-12 18:49:00|13041.7|12981.7|13039.1|12979.1|13041.7|12981.7|13039.1|12979.1|1
1636742950000|2021-11-12 18:49:10|13041.2|12981.2|13034.1|12994.1|13041.6|12994.1|13034.1|12981.2|0
1636742970000|2021-11-12 18:49:30|13032.1|12992.1|13032.1|12992.1|13032.1|12992.1|13032.1|12992.1|0
1636742980000|2021-11-12 18:49:40|13022|12998|13022|12998|13022|12998|13022|12998|0
1636742990000|2021-11-12 18:49:50|13016.1|12992.1|13016.1|12992.1|13016.1|12992.1|13016.1|12992.1|0
1636743010000|2021-11-12 18:50:10|13018.2|12994.2|13024.5|13000.5|13024.5|13000.5|13018.2|12994.2|3
1636743020000|2021-11-12 18:50:20|13031.1|13007.1|13036.1|13012.1|13036.1|13012.1|13031.1|13007.1|1
1636743070000|2021-11-12 18:51:10|13041.6|12981.6|13033.7|12993.7|13041.6|12993.7|13033.7|12981.6|1
1636743090000|2021-11-12 18:51:30|13034.1|12994.1|13034.1|12994.1|13034.1|12994.1|13034.1|12994.1|0
1636743100000|2021-11-12 18:51:40|||||||||1
1636743140000|2021-11-12 18:52:20|13032.3|13008.3|13033.6|13009.6|13033.6|13009.6|13032.3|13008.3|0
1636743200000|2021-11-12 18:53:20|13035.4|12995.4|13035|12995|13035.4|12995.4|13035|12995|1
1636743220000|2021-11-12 18:53:40|13034.6|12994.6|13034.6|12994.6|13034.6|12994.6|13034.6|12994.6|0
1636743250000|2021-11-12 18:54:10|13032.3|13008.3|13033.6|13009.6|13033.6|13009.6|13032.3|13008.3|1
1636743270000|2021-11-12 18:54:30|13036.1|13012.1|13036.1|13012.1|13036.1|13012.1|13036.1|13012.1|2
1636743290000|2021-11-12 18:54:50|13033.1|13009.1|13037.1|12977.1|13037.1|13009.1|13033.1|12977.1|1
1636743300000|2021-11-12 18:55:00|13036.6|12976.6|13031.6|12971.6|13036.6|12976.6|13022.1|12962.1|2
1636743310000|2021-11-12 18:55:10|13032.1|12972.1|13032.1|12972.1|13032.1|12972.1|13032.1|12972.1|0
1636743320000|2021-11-12 18:55:20|13036.2|12976.2|13036.6|12976.6|13036.6|12976.6|13036.2|12976.2|0
1636743330000|2021-11-12 18:55:30|13038.7|12978.7|13039.1|12979.1|13039.1|12979.1|13038.7|12978.7|0
1636743340000|2021-11-12 18:55:40|13041.2|12981.2|13036.6|12996.6|13041.6|12996.6|13034.1|12981.2|0
1636743400000|2021-11-12 18:56:40|13032.8|13008.8|13035.7|13011.7|13035.7|13011.7|13032.8|13008.8|6
1636743420000|2021-11-12 18:57:00|13036.1|13012.1|13036.1|13012.1|13036.1|13012.1|13036.1|13012.1|0
1636743430000|2021-11-12 18:57:10|13024.1|12964.1|13026.6|12966.6|13026.6|12966.6|13024.1|12964.1|1
1636743440000|2021-11-12 18:57:20|||||||||1
1636743460000|2021-11-12 18:57:40|13028.7|12968.7|13027.1|12967.1|13029.1|12969.1|13027.1|12967.1|0
1636743510000|2021-11-12 18:58:30|13025|12965|13023|12963|13025|12965|13023|12963|0
1636743530000|2021-11-12 18:58:50|13025.5|12985.5|13023.4|12983.4|13037.5|12985.5|13023.4|12977.5|0
1636743540000|2021-11-12 18:59:00|13023|12983|13023|12983|13023|12983|13023|12983|0
1636743560000|2021-11-12 18:59:20|13037.5|12977.5|13037.5|12977.5|13037.5|12977.5|13037.5|12977.5|0
1636743570000|2021-11-12 18:59:30|13022.5|12962.5|13022.5|12962.5|13022.5|12962.5|13022.5|12962.5|1
1636743580000|2021-11-12 18:59:40|13020.5|12960.5|13020.5|12960.5|13020.5|12960.5|13020.5|12960.5|1
1636743590000|2021-11-12 18:59:50|13020|12960|13018|12958|13020|12960|13018|12958|4
1636981200000|2021-11-15 13:00:00|13076.5|13016.5|13034.6|12974.6|13102.1|13078.1|13034.6|12974.6|28
1636981210000|2021-11-15 13:00:10|13035.1|12975.1|13035.1|12975.1|13035.1|12975.1|13035.1|12975.1|0
1636981220000|2021-11-15 13:00:20|13050.1|12990.1|13047.6|12987.6|13050.1|12990.1|13045.1|12985.1|2
1636981230000|2021-11-15 13:00:30|13045.7|12985.7|13040.1|13000.1|13047.6|13000.1|13039.6|12985.1|0
1636981240000|2021-11-15 13:00:40|||||||||2
1636981250000|2021-11-15 13:00:50|||||||||2
1636981270000|2021-11-15 13:01:10|||||||||2
1636981400000|2021-11-15 13:03:20|13024.6|13000.6|13068.2|13008.2|13070.1|13020.1|13024.6|13000.6|6
1636981430000|2021-11-15 13:03:50|13060.1|13020.1|13068.2|13008.2|13068.2|13020.1|13060.1|13008.2|0
1636981490000|2021-11-15 13:04:50|13060.1|13020.1|13060.1|13020.1|13068.2|13020.1|13060.1|13008.2|1
1636981530000|2021-11-15 13:05:30|13039.6|13015.6|13039.6|13015.6|13039.6|13015.6|13039.6|13015.6|3
1636981540000|2021-11-15 13:05:40|13040.9|12980.9|13038.7|12978.7|13040.9|12980.9|13038.2|12978.2|3
1636981660000|2021-11-15 13:07:40|13036.8|12976.8|13036.2|12976.2|13036.8|12976.8|13036.2|12976.2|0
1636981670000|2021-11-15 13:07:50|13035.7|12975.7|13029.3|12969.3|13035.7|12975.7|13029.3|12969.3|1
1636981680000|2021-11-15 13:08:00|13028.7|12968.7|12978.2|12954.2|13028.7|12968.7|12978.2|12954.2|4
1636981690000|2021-11-15 13:08:10|||||||||2
1636981780000|2021-11-15 13:09:40|13018.2|12958.2|13021.2|12961.2|13021.2|12961.2|13018.2|12958.2|2
1636981870000|2021-11-15 13:11:10|13001.2||13001.2||13001.2||13001.2||0
1636981890000|2021-11-15 13:11:30|13001.5|12941.5|13001.8|12941.8|13001.8|12941.8|13001.5|12941.5|1
1636981920000|2021-11-15 13:12:00|12972.1|12948.1|12961.2|12921.2|12972.1|12948.1|12961.2|12921.2|1
1636981930000|2021-11-15 13:12:10|12961.8|12921.8|12961.8|12921.8|12961.8|12921.8|12961.8|12921.8|1
1636981940000|2021-11-15 13:12:20|||||||||10
1636982050000|2021-11-15 13:14:10|12958.4|12898.4|12956.5|12896.5|12958.4|12898.4|12956.5|12896.5|5
1636982070000|2021-11-15 13:14:30|12955.9|12895.9|12955.9|12895.9|12955.9|12895.9|12955.9|12895.9|0
1636982090000|2021-11-15 13:14:50|12962.5|12902.5|12989|12929|12989|12929|12962.5|12902.5|1
1636982100000|2021-11-15 13:15:00|12986.8|12926.8|12986.8|12926.8|12986.8|12926.8|12986.8|12926.8|0
1636982130000|2021-11-15 13:15:30|12984.3|12924.3|12984.3|12924.3|12984.3|12924.3|12984.3|12924.3|0
1636982230000|2021-11-15 13:17:10|12971.8|12911.8|12974.3|12914.3|12974.3|12914.3|12966.8|12906.8|3
1636982240000|2021-11-15 13:17:20|12986.8|12926.8|12959.3|12899.3|12986.8|12926.8|12959.3|12899.3|4
1636982250000|2021-11-15 13:17:30|12939.8|12879.8|12932.3|12872.3|12939.8|12879.8|12932.3|12872.3|0
1636982260000|2021-11-15 13:17:40|12931.8|12871.8|12931.8|12871.8|12931.8|12871.8|12931.8|12871.8|0
1636982270000|2021-11-15 13:17:50|12933.7|12873.7|12934.3|12874.3|12934.3|12874.3|12933.7|12873.7|0
1636982350000|2021-11-15 13:19:10|12953.8|12893.8|12928.8|12904.8|12953.8|12907.3|12928.8|12876.2|2
1636982390000|2021-11-15 13:19:50|12933.8|12909.8|12933.8|12909.8|12933.8|12909.8|12933.8|12909.8|0
1636982400000|2021-11-15 13:20:00|12935.9|12895.9|12935.9|12895.9|12935.9|12895.9|12935.9|12895.9|2
1636982410000|2021-11-15 13:20:10|12934.3|12894.3|12934.3|12894.3|12934.3|12894.3|12934.3|12894.3|0
1636982760000|2021-11-15 13:26:00|12938.2|12898.2|12939.3|12899.3|12939.3|12899.3|12938.2|12898.2|1
1636982930000|2021-11-15 13:28:50|12936.8|12896.8|12936.8|12896.8|12936.8|12896.8|12936.8|12896.8|0
1636983070000|2021-11-15 13:31:10|12897.6|12837.6|12875.4|12815.4|12897.6|12837.6|12875.4|12815.4|2
1636983090000|2021-11-15 13:31:30|12678|12618|12638.4|12598.4|12678.7|12618.7|12636.2|12596.2|25
1636983100000|2021-11-15 13:31:40|12636.2|12596.2|12679.5|12619.5|12717.9|12657.9|12636.2|12596.2|9
1636983150000|2021-11-15 13:32:30|12677.6|12617.6|12666.2|12606.2|12677.6|12617.6|12664.2|12604.2|3
1636983170000|2021-11-15 13:32:50|12664.2|12604.2|12660.4|12600.4|12667.6|12607.6|12650.6|12590.6|3
1636983180000|2021-11-15 13:33:00|12658.4|12598.4|12646.7|12586.7|12658.4|12598.4|12646.7|12586.7|4
1636983200000|2021-11-15 13:33:20|12644.8|12584.8|12640.3|12580.3|12648.1|12588.1|12640.3|12580.3|7
1636983210000|2021-11-15 13:33:30|12637.8|12577.8|12637.3|12577.3|12647|12587|12635.3|12575.3|0
1636983220000|2021-11-15 13:33:40|12628.7|12568.7|12623.7|12563.7|12658.4|12598.4|12623.7|12563.7|2
1636983280000|2021-11-15 13:34:40|12617.8|12557.8|12640.3|12580.3|12647.8|12587.8|12617.8|12557.8|4
1636983370000|2021-11-15 13:36:10|12636.2|12596.2|12622.6|12598.6|12658.8|12605.2|12620.7|12588.1|5
1636983400000|2021-11-15 13:36:40|12665.1|12605.1|12665.6|12605.6|12665.6|12605.6|12665.1|12605.1|2
1636983470000|2021-11-15 13:37:50|12674|12614|12670.1|12610.1|12674|12614|12670.1|12610.1|0
1636983480000|2021-11-15 13:38:00|12686.7|12626.7|12690.6|12630.6|12690.6|12630.6|12686.7|12626.7|0
1636983490000|2021-11-15 13:38:10|12696.5|12636.5|12694.5|12634.5|12696.5|12636.5|12694.5|12634.5|0
1636983510000|2021-11-15 13:38:30|12692.6|12632.6|12692.6|12632.6|12692.6|12632.6|12692.6|12632.6|0
1636983560000|2021-11-15 13:39:20|12665.3|12625.3|12655.4|12631.4|12665.3|12631.4|12654.8|12625.3|0
1636983570000|2021-11-15 13:39:30|12654.8|12630.8|12654.8|12630.8|12654.8|12630.8|12654.8|12630.8|0
1636983590000|2021-11-15 13:39:50|12664.8|12624.8|12654.8|12630.8|12664.8|12630.8|12654.8|12624.8|1
1636983600000|2021-11-15 13:40:00|12647.3|12623.3|12708.4|12648.4|12710.3|12650.3|12647.3|12623.3|3
1636983650000|2021-11-15 13:40:50|12705.9|12645.9|12705.9|12645.9|12705.9|12645.9|12705.9|12645.9|0
1636983690000|2021-11-15 13:41:30|12703.4|12643.4|12696.4|12636.4|12703.4|12643.4|12696.4|12636.4|0
1636983700000|2021-11-15 13:41:40|12695.3|12635.3|12695.3|12635.3|12695.3|12635.3|12695.3|12635.3|0
1636983870000|2021-11-15 13:44:30|12699.2|12639.2|12703.2|12643.2|12703.2|12643.2|12699.2|12639.2|0
1636983910000|2021-11-15 13:45:10|12698.7|12638.7|12683.7|12643.7|12701.2|12647.3|12683.7|12638.7|0
1636983990000|2021-11-15 13:46:30|12677.7|12653.7|12677.7|12653.7|12677.7|12653.7|12677.7|12653.7|0
1636984020000|2021-11-15 13:47:00|12677.1|12653.1|12677.1|12653.1|12677.1|12653.1|12677.1|12653.1|0
1636984070000|2021-11-15 13:47:50|12679.1|12655.1|12683.2|12643.2|12683.2|12655.1|12679.1|12643.2|3
1636984190000|2021-11-15 13:49:50|||||||||1
1636984220000|2021-11-15 13:50:20|12685.1|12645.1|12683.2|12643.2|12685.1|12645.1|12683.2|12643.2|0
1636984310000|2021-11-15 13:51:50|||||||||1
1636984380000|2021-11-15 13:53:00|12686.5|12646.5|12701.8|12641.8|12702.3|12646.5|12686.5|12641.8|2
1636984420000|2021-11-15 13:53:40|12705|12645|12714.8|12654.8|12716.8|12656.8|12705|12645|2
1636984490000|2021-11-15 13:54:50|12710.4|12650.4|12707.3|12647.3|12711.2|12651.2|12707.3|12647.3|3
1636984520000|2021-11-15 13:55:20|12701|12677|12714.3|12654.3|12727.9|12677|12701|12654.3|0
1636984530000|2021-11-15 13:55:30|12713.2|12653.2|12713.2|12653.2|12713.2|12653.2|12713.2|12653.2|0
1636984660000|2021-11-15 13:57:40|12711.2|12651.2|12707.3|12647.3|12711.2|12651.2|12707.3|12647.3|1
1636984670000|2021-11-15 13:57:50|12705.4|12645.4|12705.4|12645.4|12705.4|12645.4|12705.4|12645.4|2
1636984680000|2021-11-15 13:58:00|12704.8|12644.8|12704.8|12644.8|12704.8|12644.8|12704.8|12644.8|0
1636984740000|2021-11-15 13:59:00|||||||||1
1636984840000|2021-11-15 14:00:40|12702.3|12642.3|12689|12649|12702.6|12652.6|12684.8|12640.4|4
1636984850000|2021-11-15 14:00:50|12687.3|12647.3|12687.3|12647.3|12687.3|12647.3|12687.3|12647.3|1
1636984930000|2021-11-15 14:02:10|12684.8|12644.8|12684.8|12644.8|12684.8|12644.8|12684.8|12644.8|1
1636984950000|2021-11-15 14:02:30|||||||||1
1636985010000|2021-11-15 14:03:30|12704.8||12704.8||12704.8||12704.8||2
1636985050000|2021-11-15 14:04:10|12719|12659|12716.8|12656.8|12719|12659|12716.8|12656.8|1
1636985120000|2021-11-15 14:05:20|12722.6|12662.6|12722.6|12662.6|12722.6|12662.6|12722.6|12662.6|0
1636985130000|2021-11-15 14:05:30|12724.6|12664.6|12741|12681|12741|12683.2|12720.7|12660.7|0
1636985170000|2021-11-15 14:06:10|12742.9|12682.9|12742.9|12682.9|12742.9|12682.9|12742.9|12682.9|0
1636985180000|2021-11-15 14:06:20|12752.7|12692.7|12748.8|12688.8|12752.7|12692.7|12748.8|12688.8|1
1636985240000|2021-11-15 14:07:20|12754.7|12694.7|12755.8|12695.8|12755.8|12695.8|12754.7|12694.7|0
1636985270000|2021-11-15 14:07:50|12757.7|12697.7|12755.8|12695.8|12757.7|12697.7|12755.8|12695.8|1
1636985290000|2021-11-15 14:08:10|12760.8|12720.8|12762.7|12722.7|12762.7|12722.7|12760.8|12720.8|2
1636985330000|2021-11-15 14:08:50|12756.7|12732.7|12763.3|12723.3|12763.3|12732.7|12756.7|12723.3|0
1636985340000|2021-11-15 14:09:00|12762.7|12722.7|12762.7|12722.7|12762.7|12722.7|12762.7|12722.7|0
1636985570000|2021-11-15 14:12:50|12757.2|12733.2|12761.1|12737.1|12761.1|12737.1|12757.2|12733.2|3
1636985580000|2021-11-15 14:13:00|12824.1|12764.1|12824.6|12764.6|12826.6|12766.6|12824.1|12764.1|2
1636985590000|2021-11-15 14:13:10|12826.6|12766.6|12826|12786|12826.6|12786|12824.1|12764.1|3
1636985600000|2021-11-15 14:13:20|12839.9|12779.9|12839.9|12779.9|12839.9|12779.9|12839.9|12779.9|1
1636985610000|2021-11-15 14:13:30|12840.5|12780.5|12840.5|12780.5|12840.5|12780.5|12840.5|12780.5|0
1636985630000|2021-11-15 14:13:50|12833|12793|12833|12793|12840.5|12793|12833|12780.5|0
1636985640000|2021-11-15 14:14:00|12831|12791|12830.5|12790.5|12831|12791|12830.5|12790.5|3
1636985680000|2021-11-15 14:14:40|12831|12791|12831|12791|12831|12791|12831|12791|0
1636985700000|2021-11-15 14:15:00|||||||||1
1636985720000|2021-11-15 14:15:20|12833|12793|12833|12793|12833|12793|12833|12793|2
1636985730000|2021-11-15 14:15:30|12826.6|12766.6|12821.6|12761.6|12826.6|12766.6|12820.7|12760.7|0
1636985740000|2021-11-15 14:15:40|12821|12761|12821|12761|12821|12761|12821|12761|0
1636985770000|2021-11-15 14:16:10|12819.1|12759.1|12818.5|12758.5|12819.1|12759.1|12818.5|12758.5|1
1636985780000|2021-11-15 14:16:20|12814.6|12754.6|12811|12751|12814.6|12754.6|12811|12751|0
1636985860000|2021-11-15 14:17:40|12818.5|12758.5|12828.5|12768.5|12828.5|12768.5|12818.5|12758.5|0
1636985870000|2021-11-15 14:17:50|12834.4|12774.4|12835.5|12775.5|12835.5|12775.5|12834.4|12774.4|0
1636985880000|2021-11-15 14:18:00|||||||||1
1636985890000|2021-11-15 14:18:10|12837.4|12777.4|12838|12778|12838|12778|12837.4|12777.4|0
1636985900000|2021-11-15 14:18:20|12833|12773|12833.5|12773.5|12834.9|12774.9|12833|12773|0
1636985910000|2021-11-15 14:18:30|12833|12773|12831.6|12771.6|12836|12776|12831.6|12771.6|1
1636985930000|2021-11-15 14:18:50|12835.5|12775.5|12836|12776|12836|12776|12835.5|12775.5|0
1636985950000|2021-11-15 14:19:10|12836.6|12776.6|12836.6|12776.6|12836.6|12776.6|12836.6|12776.6|0
1636986000000|2021-11-15 14:20:00|12834.4|12794.4|12836.6|12796.6|12836.6|12796.6|12834.4|12794.4|0
1636986010000|2021-11-15 14:20:10|12832.5|12808.5|12834.1|12774.1|12838|12814|12831.7|12774.1|4
1636986030000|2021-11-15 14:20:30|12836.6|12776.6|12836.6|12776.6|12836.6|12776.6|12836.6|12776.6|0
1636986070000|2021-11-15 14:21:10|||||||||1
1636986090000|2021-11-15 14:21:30|12806.1|12782.1|12806.1|12782.1|12806.1|12782.1|12806.1|12782.1|0
1636986130000|2021-11-15 14:22:10|12816.3|12756.3|12816.3|12756.3|12816.3|12756.3|12816.3|12756.3|0
1636986150000|2021-11-15 14:22:30|12814.1|12754.1|12814.1|12754.1|12814.1|12754.1|12814.1|12754.1|0
1636986210000|2021-11-15 14:23:30|12826.6|12766.6|12824.1|12764.1|12826.6|12766.6|12824.1|12764.1|1
1636986300000|2021-11-15 14:25:00|12822.1|12762.1|12823.5|12763.5|12823.5|12763.5|12822.1|12762.1|0
1636986310000|2021-11-15 14:25:10|12824.1|12764.1|12824.1|12764.1|12824.1|12764.1|12824.1|12764.1|0
1636986430000|2021-11-15 14:27:10|12831.9|12771.9|12834.1|12774.1|12834.1|12774.1|12831.9|12771.9|0
1636986440000|2021-11-15 14:27:20|12836.6|12776.6|12836.6|12776.6|12836.6|12776.6|12836.6|12776.6|1
1636986580000|2021-11-15 14:29:40|||||||||1
1636986620000|2021-11-15 14:30:20|12850.2|12790.2|12850.2|12790.2|12850.2|12790.2|12850.2|12790.2|1
1636986680000|2021-11-15 14:31:20|12861|12801|12861|12801|12861|12801|12861|12801|3
1636986700000|2021-11-15 14:31:40|12866|12806|12881|12821|12881|12821|12866|12806|0
1636986710000|2021-11-15 14:31:50|12886|12826|12888.5|12828.5|12888.5|12828.5|12886|12826|1
1636986740000|2021-11-15 14:32:20|12888|12828|12881.9|12841.9|12889.9|12841.9|12881.9|12828|1
1636986750000|2021-11-15 14:32:30|12882.4|12842.4|12874.9|12814.9|12884.4|12860.4|12867.4|12807.4|3
1636986800000|2021-11-15 14:33:20|12880.8|12820.8|12882.4|12822.4|12882.4|12822.4|12880.8|12820.8|1
1636986860000|2021-11-15 14:34:20|12881.9|12857.9|12881.9|12857.9|12881.9|12857.9|12881.9|12857.9|0
1636986870000|2021-11-15 14:34:30|12862.4|12822.4|12877.4|12817.4|12877.4|12822.4|12862.4|12816.9|8
1636986920000|2021-11-15 14:35:20|12879.9|12819.9|12879.9|12819.9|12879.9|12819.9|12879.9|12819.9|0
1636986990000|2021-11-15 14:36:30|12879.4|12819.4|12882.7|12822.7|12882.7|12827.4|12867.4|12819.4|1
1636987000000|2021-11-15 14:36:40|12884.4|12824.4|12884.4|12824.4|12884.4|12824.4|12884.4|12824.4|0
1636987110000|2021-11-15 14:38:30|||||||||1
1636987140000|2021-11-15 14:39:00|12886.3|12826.3|12886.3|12826.3|12886.3|12826.3|12886.3|12826.3|1
1636987150000|2021-11-15 14:39:10|12886.9|12826.9|12886.9|12826.9|12886.9|12826.9|12886.9|12826.9|0
1636987180000|2021-11-15 14:39:40|||||||||1
1636987250000|2021-11-15 14:40:50|||||||||1
1636987260000|2021-11-15 14:41:00|12888.9|12828.9|12889.4|12829.4|12889.4|12829.4|12888.9|12828.9|0
1636987270000|2021-11-15 14:41:10|||||||||2
1636987280000|2021-11-15 14:41:20|12898.9|12838.9|12898.9|12838.9|12898.9|12838.9|12898.9|12838.9|1
1636987350000|2021-11-15 14:42:30|12904.7|12844.7|12908.9|12848.9|12908.9|12848.9|12904.7|12844.7|0
1636987380000|2021-11-15 14:43:00|12910|12850|12910|12850|12910|12850|12910|12850|0
1636987420000|2021-11-15 14:43:40|||||||||1
1636987620000|2021-11-15 14:47:00|||||||||1
1636987650000|2021-11-15 14:47:30|12902|12878|12938|12878|12938.6|12878.6|12901.4|12876.1|2
1636987660000|2021-11-15 14:47:40|12938.6|12878.6|12938.6|12878.6|12938.6|12878.6|12938.6|12878.6|0
1636987670000|2021-11-15 14:47:50|12936.6|12876.6|12933|12893|12938.6|12893|12928.6|12876.6|0
1636987680000|2021-11-15 14:48:00|12933.6|12893.6|12930.5|12890.5|12933.6|12893.6|12929.7|12889.7|2
1636987690000|2021-11-15 14:48:10|12932.5|12892.5|12933|12893|12933|12896.6|12920.6|12890|0
1636987700000|2021-11-15 14:48:20|12931.1|12891.1|12930.5|12890.5|12933|12893|12930.5|12890.5|1
1636987710000|2021-11-15 14:48:30|12932.5|12892.5|12933|12893|12933.6|12893.6|12930.5|12890.5|0
1636987720000|2021-11-15 14:48:40|12931.1|12891.1|12931.6|12891.6|12933.6|12893.6|12931.1|12891.1|1
1636987770000|2021-11-15 14:49:30|12932.2|12892.2|12932.2|12892.2|12932.2|12892.2|12932.2|12892.2|0
1636987830000|2021-11-15 14:50:30|12953.6|12893.6|12956.1|12896.1|12956.1|12896.1|12953.6|12893.6|3
1636987840000|2021-11-15 14:50:40|12944.7|12904.7|12944.7|12904.7|12944.7|12904.7|12944.7|12904.7|0
1636987850000|2021-11-15 14:50:50|12942.7|12902.7|12961.3|12901.3|12961.3|12903.3|12942.7|12899.1|3
1636987860000|2021-11-15 14:51:00|12961.9|12901.9|12961.9|12901.9|12961.9|12901.9|12961.9|12901.9|1
1636987920000|2021-11-15 14:52:00|12959.4|12919.4|12976.9|12916.9|12976.9|12921.3|12959.4|12915.8|1
1636987970000|2021-11-15 14:52:50|12974.7|12914.7|12974.7|12914.7|12974.7|12914.7|12974.7|12914.7|2
1636988000000|2021-11-15 14:53:20|12957.1|12897.1|12969.7|12909.7|12969.7|12909.7|12957.1|12897.1|2
1636988010000|2021-11-15 14:53:30|12974.7|12914.7|12974.7|12914.7|12974.7|12914.7|12974.7|12914.7|0
1636988020000|2021-11-15 14:53:40|12972.2|12912.2|12978|12918|12978|12918|12972.2|12912.2|3
1636988060000|2021-11-15 14:54:20|12976.1|12916.1|12976.1|12916.1|12976.1|12916.1|12976.1|12916.1|0
1636988140000|2021-11-15 14:55:40|12978|12918|12978.6|12918.6|12978.6|12918.6|12978|12918|1
1636988320000|2021-11-15 14:58:40|||||||||3
1636988380000|2021-11-15 14:59:40|||||||||1
1636988390000|2021-11-15 14:59:50|||||||||1
1636988400000|2021-11-15 15:00:00|12986.1|12962.1|12976.2|12952.2|12987.4|12962.1|12976.2|12927.4|4
1636988410000|2021-11-15 15:00:10|12981.1|12957.1|12981.1|12957.1|12981.1|12957.1|12981.1|12957.1|0
1636988450000|2021-11-15 15:00:50|12983.6|12959.6|12983.1|12959.1|12983.6|12959.6|12981.1|12957.1|2
1636988460000|2021-11-15 15:01:00|12983.6|12959.6|12976.6|12916.6|12986|12959.6|12976.6|12916.6|4
1636988470000|2021-11-15 15:01:10|12972.7|12912.7|12971.6|12911.6|12972.7|12912.7|12971.6|12911.6|0
1636988480000|2021-11-15 15:01:20|12973.6|12913.6|12974.1|12914.1|12974.1|12914.1|12973.6|12913.6|0
1636988490000|2021-11-15 15:01:30|12976.6|12916.6|12976.6|12916.6|12976.6|12916.6|12976.6|12916.6|0
1636988510000|2021-11-15 15:01:50|12979.1|12919.1|12986.6|12926.6|12991.6|12943.6|12979.1|12919.1|0
1636988520000|2021-11-15 15:02:00|12989.1|12929.1|12986.6|12926.6|12992.2|12944.1|12984.1|12924.7|0
1636988530000|2021-11-15 15:02:10|12989.1|12929.1|12986.6|12926.6|12989.1|12929.1|12986.6|12926.6|0
1636988540000|2021-11-15 15:02:20|12989.1|12929.1|12991.6|12931.6|12992.2|12946.1|12984.1|12926.6|0
1636988600000|2021-11-15 15:03:20|12967.8|12943.8|12966.7|12942.7|12967.8|12943.8|12966.7|12942.7|1
1636988670000|2021-11-15 15:04:30|12982.5|12942.5|12984.1|12944.1|12984.1|12944.1|12982.5|12942.5|1
1636989100000|2021-11-15 15:11:40|12986.6|12946.6|12987.2|12947.2|12987.2|12957.1|12980.6|12946.6|0
1636989110000|2021-11-15 15:11:50|12981.1|12957.1|12987.2|12947.2|12988.6|12957.1|12980.6|12946.6|0
1636989120000|2021-11-15 15:12:00|12986.6|12946.6|12981.1|12957.1|12987.2|12957.1|12979.2|12946.6|0
1636989130000|2021-11-15 15:12:10|12986.6|12946.6|12986.6|12946.6|12987.2|12957.1|12980.6|12946.6|0
1636989240000|2021-11-15 15:14:00|12981.1|12957.1|12981.1|12957.1|12981.1|12957.1|12981.1|12957.1|0
1636989300000|2021-11-15 15:15:00|||||||||1
1636989350000|2021-11-15 15:15:50|||||||||1
1636989380000|2021-11-15 15:16:20|12983.6|12959.6|12986.1|12962.1|12986.1|12962.1|12983.6|12959.6|3
1636989390000|2021-11-15 15:16:30|||||||||2
1636989400000|2021-11-15 15:16:40|12984.5|12960.5|12986.6|12946.6|12986.6|12960.5|12984.5|12946.6|1
1636989410000|2021-11-15 15:16:50|||||||||1
1636989490000|2021-11-15 15:18:10|12986.7|12946.7|12986.7|12946.7|12986.7|12946.7|12986.7|12946.7|0
1636989500000|2021-11-15 15:18:20|||||||||1
1636989640000|2021-11-15 15:20:40|||||||||1
1636989710000|2021-11-15 15:21:50|||||||||5
1636989750000|2021-11-15 15:22:30|||||||||3
1636989790000|2021-11-15 15:23:10|13006.4|12946.4|13006.4|12946.4|13006.4|12946.4|13006.4|12946.4|1
1636989800000|2021-11-15 15:23:20|12986.7|12946.7|12986.7|12946.7|12986.7|12946.7|12986.7|12946.7|0
1636989810000|2021-11-15 15:23:30|12982.2|12922.2|12979.2|12919.2|12984.7|12924.7|12979.2|12919.2|4
1636989820000|2021-11-15 15:23:40|||||||||2
1636989840000|2021-11-15 15:24:00|12998.7|12938.7|13001.4|12941.4|13003.4|12943.4|12998.7|12938.7|1
1636989850000|2021-11-15 15:24:10|12998.9|12938.9|12999.5|12939.5|13003.9|12943.9|12998.9|12938.9|0
1636989860000|2021-11-15 15:24:20|13000.9|12940.9|12998.9|12938.9|13003.9|12943.9|12998.9|12938.9|0
1636989870000|2021-11-15 15:24:30|13000.9|12940.9|13001.4|12941.4|13005.9|12945.9|12998.9|12938.9|0
1636989880000|2021-11-15 15:24:40|12998.9|12938.9|13001.4|12941.4|13003.4|12943.4|12998.9|12938.9|0
1636989890000|2021-11-15 15:24:50|13003.9|12943.9|12999.5|12939.5|13003.9|12943.9|12998.9|12938.9|0
1636989900000|2021-11-15 15:25:00|12998.9|12938.9|12998.9|12938.9|13003.4|12943.4|12996.4|12936.4|0
1636989910000|2021-11-15 15:25:10|13000.9|12940.9|12997|12937|13001.4|12941.4|12996.4|12936.4|0
1636989920000|2021-11-15 15:25:20|12998.9|12938.9|12998.9|12938.9|13001.4|12941.4|12996.4|12936.4|0
1636989930000|2021-11-15 15:25:30|13000.9|12940.9|12999.5|12939.5|13001.4|12941.4|12996.4|12936.4|0
1636989940000|2021-11-15 15:25:40|12998.9|12938.9|12998.9|12938.9|13001.4|12941.4|12996.4|12936.4|0
1636989950000|2021-11-15 15:25:50|12996.4|12936.4|13000.9|12940.9|13003.9|12943.9|12996.4|12936.4|0
1636989960000|2021-11-15 15:26:00|13001.4|12941.4|12994.5|12934.5|13003.9|12943.9|12993.9|12933.9|1
1636989970000|2021-11-15 15:26:10|12993.9|12933.9|12993.9|12933.9|12993.9|12933.9|12993.9|12933.9|0
1636990140000|2021-11-15 15:29:00|12982.2|12922.2|12982.2|12922.2|12982.2|12922.2|12982.2|12922.2|0
1636990470000|2021-11-15 15:34:30|12951.7|12927.7|12958.6|12898.6|12958.6|12927.7|12951.7|12894.2|1
1636990480000|2021-11-15 15:34:40|12959.2|12899.2|12959.2|12899.2|12959.2|12899.2|12959.2|12899.2|0
1636990800000|2021-11-15 15:40:00|||||||||1
1636991000000|2021-11-15 15:43:20|12968.9|12908.9|12968.9|12908.9|12968.9|12908.9|12968.9|12908.9|1
1636991220000|2021-11-15 15:47:00|12972.2|12912.2|12972.2|12912.2|12972.2|12912.2|12972.2|12912.2|0
1636991250000|2021-11-15 15:47:30|12969.7|12909.7|12969.7|12909.7|12969.7|12909.7|12969.7|12909.7|0
1636991330000|2021-11-15 15:48:50|12970.3|12910.3|12970.3|12910.3|12970.3|12910.3|12970.3|12910.3|4
1636991340000|2021-11-15 15:49:00|12971.4|12911.4|12971.4|12911.4|12971.4|12911.4|12971.4|12911.4|0
1636991620000|2021-11-15 15:53:40|12964.2|12904.2|12961.4|12901.4|12964.2|12904.2|12961.4|12901.4|3
1636991740000|2021-11-15 15:55:40|12963.4|12903.4|12962|12902|12966.4|12906.4|12961.4|12901.4|0
1636991750000|2021-11-15 15:55:50|12963.4|12903.4|12962|12902|12963.9|12903.9|12961.4|12901.4|0
1636991760000|2021-11-15 15:56:00|12961.4|12901.4|12942.5|12882.5|12963.9|12903.9|12942.5|12882.5|0
1636991770000|2021-11-15 15:56:10|12942|12882|12942|12882|12942|12882|12942|12882|0
1636991830000|2021-11-15 15:57:10|||||||||1
1636991850000|2021-11-15 15:57:30|12936.5|12912.5|12936.5|12912.5|12936.5|12912.5|12936.5|12912.5|3
1636991860000|2021-11-15 15:57:40|12934.5|12910.5|12934|12910|12934.5|12910.5|12934|12910|3
1636991870000|2021-11-15 15:57:50|12930.1|12906.1|12934.5|12874.5|12934.5|12906.1|12930.1|12874.5|5
1636992030000|2021-11-15 16:00:30|12937|12877|12937|12877|12937|12877|12937|12877|1
1636992060000|2021-11-15 16:01:00|12938.9|12878.9|12939.5|12879.5|12939.5|12879.5|12938.9|12878.9|0
1636992160000|2021-11-15 16:02:40|12927.3|12903.3|12929|12905|12929|12905|12927.3|12903.3|0
1636992210000|2021-11-15 16:03:30|||||||||1
1636992240000|2021-11-15 16:04:00|12958.9|12898.9|12958.9|12898.9|12958.9|12898.9|12958.9|12898.9|2
1636992250000|2021-11-15 16:04:10|12957|12897|12957|12897|12957|12897|12957|12897|0
1636992270000|2021-11-15 16:04:30|12958.9|12898.9|12958.9|12898.9|12958.9|12898.9|12958.9|12898.9|0
1636992280000|2021-11-15 16:04:40|12960|12900|12960|12900|12960|12900|12960|12900|0
1636992300000|2021-11-15 16:05:00|12960.6|12900.6|12960.6|12900.6|12960.6|12900.6|12960.6|12900.6|2
1636992360000|2021-11-15 16:06:00|12949.5|12925.5|12949.5|12925.5|12949.5|12925.5|12949.5|12925.5|0
1636992450000|2021-11-15 16:07:30|12967.5|12927.5|12967.5|12927.5|12967.5|12927.5|12967.5|12927.5|1
1636992460000|2021-11-15 16:07:40|12970|12930|12964.5|12940.5|12970|12940.5|12964.5|12930|0
1636992560000|2021-11-15 16:09:20|12969.5|12945.5|12947.5|12887.5|12969.5|12945.5|12945.6|12885.6|1
1636992640000|2021-11-15 16:10:40|12953.9|12893.9|12947.5|12887.5|12953.9|12893.9|12947.5|12887.5|1
1636992660000|2021-11-15 16:11:00|12953.9|12893.9|12952|12892|12953.9|12893.9|12952|12892|0
1636992750000|2021-11-15 16:12:30|12957|12917|12973.4|12913.4|12973.4|12917|12957|12913.4|0
1636992760000|2021-11-15 16:12:40|12961.2|12937.2|12962.9|12938.9|12962.9|12938.9|12961.2|12937.2|0
1636992850000|2021-11-15 16:14:10|12972.3|12932.3|12972.3|12932.3|12972.3|12932.3|12972.3|12932.3|1
1636992860000|2021-11-15 16:14:20|12974.8|12934.8|12977.3|12937.3|12977.3|12937.3|12974.8|12934.8|0
1636992950000|2021-11-15 16:15:50|12973.2|12949.2|12973.2|12949.2|12973.2|12949.2|12973.2|12949.2|0
1636992960000|2021-11-15 16:16:00|12974.8|12950.8|12974.3|12950.3|12974.8|12950.8|12974.3|12950.3|2
1636992970000|2021-11-15 16:16:10|12972.3|12912.3|12972.8|12912.8|12972.8|12912.8|12972.3|12912.3|2
1636993030000|2021-11-15 16:17:10|||||||||1
1636993050000|2021-11-15 16:17:30|12974.8|12914.8|12977.8|12917.8|12977.8|12917.8|12974.8|12914.8|0
1636993150000|2021-11-15 16:19:10|12965.7|12941.7|12965.7|12941.7|12965.7|12941.7|12965.7|12941.7|0
1636993160000|2021-11-15 16:19:20|12967.3|12943.3|12965.3|12905.3|12972.3|12948.3|12962.8|12902.8|3
1636993230000|2021-11-15 16:20:30|12961.4|12901.4|12959.5|12899.5|12961.4|12901.4|12959.5|12899.5|0
1636993260000|2021-11-15 16:21:00|12960.1|12900.1|12960.1|12900.1|12960.1|12900.1|12960.1|12900.1|0
1636993350000|2021-11-15 16:22:30|12951.5|12927.5|12955.1|12931.1|12957.1|12933.1|12951.5|12927.5|2
1636993360000|2021-11-15 16:22:40|12954|12930|12959.5|12899.5|12959.5|12930|12954|12897|2
1636993550000|2021-11-15 16:25:50|12949|12925|12949|12925|12949|12925|12949|12925|0
1636993560000|2021-11-15 16:26:00|||||||||1
1636993580000|2021-11-15 16:26:20|12947.6|12887.6|12940.1|12880.1|12947.6|12887.6|12937.6|12877.6|1
1636993600000|2021-11-15 16:26:40|12947.9|12887.9|12949.5|12889.5|12949.5|12889.5|12947.9|12887.9|1
1636993750000|2021-11-15 16:29:10|12949.3|12909.3|12942.6|12882.6|12956.5|12932|12942.6|12882.6|2
1636993770000|2021-11-15 16:29:30|12950.4|12890.4|12949|12889|12950.4|12890.4|12949|12889|1
1636993850000|2021-11-15 16:30:50|12952|12892|12957|12897|12957|12897|12952|12892|0
1636993950000|2021-11-15 16:32:30|12949|12925|12959|12919|12959|12925|12949|12919|0
1636994050000|2021-11-15 16:34:10|12974.8|12914.8|12974.8|12914.8|12974.8|12914.8|12974.8|12914.8|1
1636994100000|2021-11-15 16:35:00|12976.8|12916.8|12977.3|12917.3|12977.3|12917.3|12976.8|12916.8|0
1636994150000|2021-11-15 16:35:50|12976.8|12916.8|12976.8|12916.8|12976.8|12916.8|12976.8|12916.8|1
1636994250000|2021-11-15 16:37:30|12961.8|12921.8|12963.7|12923.7|12963.7|12923.7|12961.8|12921.8|0
1636994260000|2021-11-15 16:37:40|12961.8|12921.8|12963.7|12923.7|12963.7|12923.7|12961.8|12921.8|0
1636994270000|2021-11-15 16:37:50|12961.8|12921.8|12963.7|12923.7|12963.7|12923.7|12961.8|12921.8|0
1636994280000|2021-11-15 16:38:00|12961.8|12921.8|12963.7|12923.7|12963.7|12923.7|12961.8|12921.8|0
1636994290000|2021-11-15 16:38:10|12961.8|12921.8|12961.8|12921.8|12963.7|12923.7|12961.8|12921.8|0
1636994300000|2021-11-15 16:38:20|12963.7|12923.7|12963.7|12923.7|12963.7|12923.7|12961.8|12921.8|0
1636994310000|2021-11-15 16:38:30|12961.8|12921.8|12961.8|12921.8|12963.7|12923.7|12961.8|12921.8|0
1636994320000|2021-11-15 16:38:40|12963.7|12923.7|12963.7|12923.7|12963.7|12923.7|12961.8|12921.8|0
1636994330000|2021-11-15 16:38:50|12961.8|12921.8|12963.7|12923.7|12963.7|12923.7|12961.8|12921.8|0
1636994340000|2021-11-15 16:39:00|12961.8|12921.8|12963.7|12923.7|12963.7|12923.7|12961.8|12921.8|0
1636994350000|2021-11-15 16:39:10|12961.8|12921.8|12950.7|12926.7|12963.7|12927.8|12948.8|12921.8|1
1636994450000|2021-11-15 16:40:50|12948.8|12924.8|12950.7|12926.7|12950.7|12926.7|12948.8|12924.8|0
1636994460000|2021-11-15 16:41:00|12948.8|12924.8|12942.3|12882.3|12948.8|12924.8|12937.9|12877.9|2
1636994470000|2021-11-15 16:41:10|12942.9|12882.9|12942.9|12882.9|12942.9|12882.9|12942.9|12882.9|0
1636994550000|2021-11-15 16:42:30|12939|12879|12939|12879|12939|12879|12939|12879|0
1636994560000|2021-11-15 16:42:40|12936.2|12876.2|12936.2|12876.2|12936.2|12876.2|12936.2|12876.2|0
1636994740000|2021-11-15 16:45:40|12924.1|12900.1|12929.1|12905.1|12929.1|12905.1|12924.1|12900.1|4
1636994750000|2021-11-15 16:45:50|12933.5|12909.5|12961|12937|12966.3|12937|12933.5|12906.3|2
1636994760000|2021-11-15 16:46:00|12952.1|12892.1|12941.2|12881.2|12952.1|12892.1|12941.2|12881.2|1
1636994780000|2021-11-15 16:46:20|12932.1|12872.1|12932.1|12872.1|12932.1|12872.1|12932.1|12872.1|0
1636994850000|2021-11-15 16:47:30|12934|12874|12935.1|12875.1|12937.1|12877.1|12934|12874|0
1636994860000|2021-11-15 16:47:40|12934.6|12874.6|12934.6|12874.6|12934.6|12874.6|12934.6|12874.6|0
1636994910000|2021-11-15 16:48:30|12938.5|12878.5|12939|12879|12939|12879|12938.5|12878.5|0
1636994940000|2021-11-15 16:49:00|12944|12884|12936|12912|12944|12912|12936|12884|0
1636994950000|2021-11-15 16:49:10|12942.3|12882.3|12944|12884|12944|12896.5|12936.5|12879.6|1
1636994960000|2021-11-15 16:49:20|12939.6|12879.6|12922.6|12862.6|12944|12884|12917.6|12857.6|0
1636994970000|2021-11-15 16:49:30|12920.7|12860.7|12921.2|12861.2|12927.1|12867.1|12920.7|12860.7|1
1636994990000|2021-11-15 16:49:50|12925.7|12865.7|12930.7|12870.7|12930.7|12870.7|12925.7|12865.7|0
1636995000000|2021-11-15 16:50:00|12928.7|12868.7|12928.2|12868.2|12930.7|12870.7|12928.2|12868.2|0
1636995010000|2021-11-15 16:50:10|12930.1|12870.1|12925.7|12865.7|12936.5|12876.5|12923.2|12863.2|0
1636995020000|2021-11-15 16:50:20|12930.1|12870.1|12925.7|12865.7|12934|12874|12923.2|12863.2|0
1636995030000|2021-11-15 16:50:30|12928.2|12868.2|12929.6|12869.6|12934|12874|12925.1|12865.1|0
1636995040000|2021-11-15 16:50:40|12925.7|12865.7|12935.1|12875.1|12939|12879|12923.2|12863.2|0
1636995060000|2021-11-15 16:51:00|12934.6|12874.6|12934.6|12874.6|12934.6|12874.6|12934.6|12874.6|0
1636995140000|2021-11-15 16:52:20|12936.5|12894.6|12936.5|12896.5|12936.5|12896.5|12936.5|12894.6|0
1636995150000|2021-11-15 16:52:30|12937.1|12897.1|12937.1|12897.1|12937.1|12897.1|12937.1|12897.1|0
1636995160000|2021-11-15 16:52:40|12935.1|12895.1|12924.6|12900.6|12935.1|12900.6|12924.6|12895.1|0
1636995240000|2021-11-15 16:54:00|12939|12899|12934.6|12874.6|12939|12899|12931.5|12871.5|4
1636995250000|2021-11-15 16:54:10|12937.1|12877.1|12939|12899|12944|12899|12936|12877.1|0
1636995280000|2021-11-15 16:54:40|12929.1|12905.1|12929.1|12905.1|12929.1|12905.1|12929.1|12905.1|0
1636995320000|2021-11-15 16:55:20|12926.5|12866.5|12926.5|12866.5|12926.5|12866.5|12926.5|12866.5|1
1636995330000|2021-11-15 16:55:30|12924.6|12864.6|12924.6|12864.6|12924.6|12864.6|12924.6|12864.6|0
1636995440000|2021-11-15 16:57:20|12918.7|12858.7|12914|12874|12919|12874|12911|12856.5|0
1636995450000|2021-11-15 16:57:30|12908.5|12884.5|12908.5|12884.5|12908.5|12884.5|12908.5|12884.5|0
1636995540000|2021-11-15 16:59:00|12913.5|12889.5|12919|12859|12919|12889.5|12911.5|12859|1
1636995550000|2021-11-15 16:59:10|12914|12874|12908.5|12884.5|12914|12884.5|12908.5|12874|0
1636995590000|2021-11-15 16:59:50|12917.9|12877.9|12917.9|12877.9|12917.9|12877.9|12917.9|12877.9|2
1636995740000|2021-11-15 17:02:20|12913.8|12889.8|12918.5|12858.5|12918.5|12890.9|12913.8|12858.5|2
1636995750000|2021-11-15 17:02:30|12917.9|12857.9|12917.9|12857.9|12917.9|12857.9|12917.9|12857.9|0
1636995830000|2021-11-15 17:03:50|12915.4|12855.4|12915.4|12855.4|12915.4|12855.4|12915.4|12855.4|0
1636995840000|2021-11-15 17:04:00|12917.4|12857.4|12912.9|12872.9|12917.9|12872.9|12910.4|12857.4|0
1636995860000|2021-11-15 17:04:20|12907.4|12883.4|12907.4|12883.4|12907.4|12883.4|12907.4|12883.4|1
1636995940000|2021-11-15 17:05:40|12913.3|12889.3|12917.4|12893.4|12919.9|12895.9|12913.3|12889.3|3
1636995950000|2021-11-15 17:05:50|12912.4|12888.4|12918.5|12878.5|12918.5|12888.4|12912.4|12878.5|1
1636995960000|2021-11-15 17:06:00|12917.9|12877.9|12917.9|12877.9|12917.9|12877.9|12917.9|12877.9|0
1636995980000|2021-11-15 17:06:20|12919.3|12879.3|12919.3|12879.3|12919.3|12879.3|12919.3|12879.3|0
1636996140000|2021-11-15 17:09:00|||||||||1
1636996160000|2021-11-15 17:09:20|||||||||1
1636996180000|2021-11-15 17:09:40|12917.4|12877.4|12919.3|12879.3|12919.3|12879.3|12917.4|12877.4|0
1636996190000|2021-11-15 17:09:50|12917.4|12877.4|12919.3|12879.3|12919.3|12879.3|12917.4|12877.4|0
1636996340000|2021-11-15 17:12:20|||||||||1
1636996430000|2021-11-15 17:13:50|12917.4|12877.4|12901|12861|12917.4|12883.4|12901|12861|2
1636996490000|2021-11-15 17:14:50|12903.5|12863.5|12901|12861|12903.5|12876.5|12897.5|12861|1
1636996510000|2021-11-15 17:15:10|12855.5|12831.5|12886|12826|12886|12831.5|12853|12818.5|11
1636996620000|2021-11-15 17:17:00|12885.5|12825.5|12885.5|12825.5|12885.5|12825.5|12885.5|12825.5|1
1636996630000|2021-11-15 17:17:10|12886|12826|12886|12826|12886|12826|12886|12826|0
1636996640000|2021-11-15 17:17:20|12888|12828|12888.5|12828.5|12888.5|12828.5|12888|12828|0
1636996730000|2021-11-15 17:18:50|12876.3|12852.3|12876.3|12852.3|12876.3|12852.3|12876.3|12852.3|0
1636996740000|2021-11-15 17:19:00|12878|12854|12878|12854|12878|12854|12878|12854|0
1636996770000|2021-11-15 17:19:30|||||||||1
1636996830000|2021-11-15 17:20:30|12881|12841|12886|12826|12886|12841|12881|12826|1
1636996840000|2021-11-15 17:20:40|12888.5|12828.5|12888.5|12828.5|12888.5|12828.5|12888.5|12828.5|0
1636996930000|2021-11-15 17:22:10|12876.4|12852.4|12876.4|12852.4|12876.4|12852.4|12876.4|12852.4|0
1636996950000|2021-11-15 17:22:30|12878|12854|12878|12854|12878|12854|12878|12854|0
1636997030000|2021-11-15 17:23:50|12890.2|12830.2|12886|12826|12890.2|12830.2|12883.5|12823.5|1
1636997040000|2021-11-15 17:24:00|12888.5|12828.5|12881|12841|12888.5|12841|12881|12828.5|1
1636997130000|2021-11-15 17:25:30|12878.9|12854.9|12883.5|12823.5|12883.5|12854.9|12878.9|12823.5|1
1636997140000|2021-11-15 17:25:40|12884.1|12824.1|12884.1|12824.1|12884.1|12824.1|12884.1|12824.1|0
1636997170000|2021-11-15 17:26:10|12883.5|12823.5|12883.5|12823.5|12883.5|12823.5|12883.5|12823.5|1
1636997190000|2021-11-15 17:26:30|12869.9|12809.9|12868.5|12808.5|12869.9|12809.9|12868.5|12808.5|2
1636997230000|2021-11-15 17:27:10|12863.5|12803.5|12859.6|12799.6|12863.5|12803.5|12858.5|12798.5|0
1636997240000|2021-11-15 17:27:20|12858|12798|12858|12798|12858|12798|12858|12798|1
1636997260000|2021-11-15 17:27:40|12859.6|12799.6|12856.6|12796.6|12862.1|12802.1|12856.6|12796.6|1
1636997320000|2021-11-15 17:28:40|12830.8|12806.8|12829.1|12805.1|12830.8|12806.8|12829.1|12805.1|0
1636997330000|2021-11-15 17:28:50|12834.1|12810.1|12829.6|12789.6|12834.1|12810.1|12829.6|12789.6|1
1636997340000|2021-11-15 17:29:00|12816.1|12792.1|12816.1|12792.1|12816.6|12792.6|12816.1|12792.1|4
1636997350000|2021-11-15 17:29:10|12812.1|12752.1|12830.2|12770.2|12843|12783|12791.8|12747.1|5
1636997360000|2021-11-15 17:29:20|12827.7|12767.7|12827.7|12767.7|12827.7|12767.7|12827.7|12767.7|1
1636997430000|2021-11-15 17:30:30|12827.1|12767.1|12825.2|12765.2|12827.1|12767.1|12825.2|12765.2|0
1636997450000|2021-11-15 17:30:50|12827.1|12767.1|12829.6|12769.6|12829.6|12769.6|12827.1|12767.1|0
1636997460000|2021-11-15 17:31:00|12827.1|12767.1|12834.6|12774.6|12834.6|12774.6|12827.1|12767.1|1
1636997520000|2021-11-15 17:32:00|||||||||1
1636997570000|2021-11-15 17:32:50|12837.1|12777.1|12839.6|12779.6|12842.1|12782.1|12834.6|12774.6|1
1636997580000|2021-11-15 17:33:00|12847.1|12787.1|12834.6|12774.6|12847.1|12805.1|12824.1|12764.1|2
1636997590000|2021-11-15 17:33:10|12836.9|12794.6|12829.1|12805.1|12836.9|12805.1|12829.1|12774.6|0
1636997600000|2021-11-15 17:33:20|12837.4|12777.4|12834.6|12794.6|12837.4|12794.6|12832.4|12774.6|0
1636997610000|2021-11-15 17:33:30|12836.9|12776.9|12831.6|12771.6|12844.6|12802.4|12826.4|12771.6|1
1636997620000|2021-11-15 17:33:40|12827.1|12767.1|12827.1|12767.1|12827.1|12767.1|12827.1|12767.1|0
1636997650000|2021-11-15 17:34:10|12827.7|12767.7|12827.7|12767.7|12827.7|12767.7|12827.7|12767.7|0
1636997660000|2021-11-15 17:34:20|12832.1|12772.1|12834.6|12774.6|12834.6|12774.6|12832.1|12772.1|0
1636997670000|2021-11-15 17:34:30|12839.6|12779.6|12839.6|12779.6|12839.6|12779.6|12839.6|12779.6|0
1636997730000|2021-11-15 17:35:30|12827.5|12803.5|12829.1|12805.1|12829.1|12805.1|12827.5|12803.5|0
1636997820000|2021-11-15 17:37:00|12837.4|12777.4|12834.6|12774.6|12837.4|12777.4|12834.6|12774.6|1
1636997830000|2021-11-15 17:37:10|12827.1|12787.1|12827.1|12787.1|12827.1|12787.1|12827.1|12787.1|0
1636997860000|2021-11-15 17:37:40|12827.7|12787.7|12827.7|12787.7|12827.7|12787.7|12827.7|12787.7|0
1636997880000|2021-11-15 17:38:00|12821.9|12781.9|12821.9|12781.9|12821.9|12781.9|12821.9|12781.9|0
1636997920000|2021-11-15 17:38:40|12806.1|12782.1|12834.1|12794.1|12840.2|12794.1|12806.1|12780.2|1
1636997930000|2021-11-15 17:38:50|12830|12806|12836.6|12776.6|12839.4|12806|12830|12776.6|1
1636997970000|2021-11-15 17:39:30|||||||||1
1636998060000|2021-11-15 17:41:00|12821.6|12781.6|12821.6|12781.6|12821.6|12781.6|12821.6|12781.6|0
1636998130000|2021-11-15 17:42:10|12819.4|12795.4|12821.6|12781.6|12823.3|12795.4|12819.4|12781.6|1
1636998140000|2021-11-15 17:42:20|||||||||1
1636998230000|2021-11-15 17:43:50|12824.1|12784.1|12824.1|12784.1|12824.1|12784.1|12821.6|12781.6|0
1636998250000|2021-11-15 17:44:10|12818|12794|12819.2|12795.2|12824.7|12795.2|12818|12784.7|0
1636998260000|2021-11-15 17:44:20|12861.6|12801.6|12864.7|12804.7|12866|12806|12861.6|12801.6|3
1636998270000|2021-11-15 17:44:30|12864.1|12804.1|12864.1|12804.1|12864.1|12804.1|12864.1|12804.1|0
1636998330000|2021-11-15 17:45:30|12875.8|12815.8|12879.1|12819.1|12879.1|12819.1|12875.8|12815.8|0
1636998370000|2021-11-15 17:46:10|12861|12801|12856|12796|12861|12801|12856|12796|3
1636998400000|2021-11-15 17:46:40|12858.5|12798.5|12861|12801|12861|12801|12858.5|12798.5|0
1636998430000|2021-11-15 17:47:10|12861.6|12801.6|12861.6|12801.6|12861.6|12801.6|12861.6|12801.6|0
1636998450000|2021-11-15 17:47:30|12862.2|12802.2|12862.2|12802.2|12862.2|12802.2|12862.2|12802.2|0
1636998460000|2021-11-15 17:47:40|12864.1|12804.1|12864.1|12804.1|12866.6|12806.6|12862.2|12802.2|0
1636998470000|2021-11-15 17:47:50|12861.6|12801.6|12863.5|12803.5|12863.5|12803.5|12861.6|12801.6|0
1636998480000|2021-11-15 17:48:00|12864.1|12804.1|12864.1|12804.1|12864.1|12804.1|12864.1|12804.1|0
1636998520000|2021-11-15 17:48:40|12866.6|12806.6|12866.6|12806.6|12866.6|12806.6|12866.6|12806.6|0
1636998530000|2021-11-15 17:48:50|12869.1|12829.1|12869.1|12829.1|12869.1|12829.1|12869.1|12829.1|0
1636998610000|2021-11-15 17:50:10|12857.7|12797.7|12859.7|12799.7|12859.7|12799.7|12857.7|12797.7|1
1636998630000|2021-11-15 17:50:30|12861.6|12801.6|12861.6|12801.6|12861.6|12801.6|12861.6|12801.6|0
1636998720000|2021-11-15 17:52:00|12857.7|12797.7|12857.7|12797.7|12857.7|12797.7|12857.7|12797.7|2
1636998730000|2021-11-15 17:52:10|12844.1|12784.1|12826.6|12786.6|12844.1|12786.6|12824.1|12784.1|0
1636998740000|2021-11-15 17:52:20|12824.7|12784.7|12844.1|12784.1|12846.3|12786.6|12824.1|12784.1|0
1636998830000|2021-11-15 17:53:50|12846.1|12786.1|12849.1|12789.1|12849.1|12789.1|12844.1|12784.1|0
1636998880000|2021-11-15 17:54:40|||||||||1
1636998890000|2021-11-15 17:54:50|12841.1|12801.1|12841.1|12801.1|12841.6|12801.6|12841.1|12801.1|0
1636998900000|2021-11-15 17:55:00|12841.6|12801.6|12841.6|12801.6|12841.6|12801.6|12841.6|12801.6|0
1636998920000|2021-11-15 17:55:20|12839.4|12815.4|12839.4|12815.4|12839.4|12815.4|12839.4|12815.4|0
1636998930000|2021-11-15 17:55:30|12841.1|12817.1|12842.7|12782.7|12842.7|12817.1|12841.1|12782.7|1
1636998950000|2021-11-15 17:55:50|12813|12789|12849.1|12789.1|12849.1|12789.1|12813|12789|1
1636999010000|2021-11-15 17:56:50|12851.6|12791.6|12851.6|12791.6|12851.6|12791.6|12851.6|12791.6|0
1636999020000|2021-11-15 17:57:00|12859.7|12799.7|12863.6|12803.6|12863.6|12803.6|12859.7|12799.7|0
1636999030000|2021-11-15 17:57:10|12864.7|12804.7|12864.7|12804.7|12864.7|12804.7|12864.7|12804.7|0
1636999060000|2021-11-15 17:57:40|12859.7|12799.7|12859.7|12799.7|12859.7|12799.7|12859.7|12799.7|0
1636999120000|2021-11-15 17:58:40|12874.1|12814.1|12874.1|12814.1|12874.1|12814.1|12874.1|12814.1|0
1636999210000|2021-11-15 18:00:10|12854.1|12794.1|12854.1|12794.1|12854.1|12794.1|12854.1|12794.1|1
1636999220000|2021-11-15 18:00:20|12856.1|12796.1|12856.6|12796.6|12856.6|12796.6|12856.1|12796.1|0
1636999230000|2021-11-15 18:00:30|12839.1|12779.1|12861.6|12801.6|12861.6|12801.6|12826.6|12778.6|2
1636999240000|2021-11-15 18:00:40|||||||||1
1636999260000|2021-11-15 18:01:00|12863.6|12803.6|12863.6|12803.6|12863.6|12803.6|12863.6|12803.6|1
1636999320000|2021-11-15 18:02:00|12875.2|12815.2|12878.6|12818.6|12878.6|12818.6|12875.2|12815.2|0
1636999340000|2021-11-15 18:02:20|12881.6|12821.6|12873.6|12849.6|12884.1|12849.6|12873.6|12821.6|1
1636999380000|2021-11-15 18:03:00|12899.1|12839.1|12899.1|12839.1|12899.1|12839.1|12899.1|12839.1|1
1636999420000|2021-11-15 18:03:40|12898.6|12838.6|12886.6|12846.6|12898.6|12846.6|12886.6|12838.6|1
1636999500000|2021-11-15 18:05:00|12887.2|12847.2|12887.2|12847.2|12887.2|12847.2|12887.2|12847.2|0
1636999510000|2021-11-15 18:05:10|12886.6|12846.6|12886.6|12846.6|12886.6|12846.6|12886.6|12846.6|0
1636999520000|2021-11-15 18:05:20|||||||||1
1636999550000|2021-11-15 18:05:50|12881.6|12821.6|12881.6|12821.6|12881.6|12821.6|12881.6|12821.6|0
1636999560000|2021-11-15 18:06:00|12856.6|12816.6|12856.6|12816.6|12856.6|12816.6|12856.6|12816.6|0
1636999570000|2021-11-15 18:06:10|12856.1|12816.1|12856.1|12816.1|12856.1|12816.1|12856.1|12816.1|0
1636999600000|2021-11-15 18:06:40|12856.6|12816.6|12856.6|12816.6|12856.6|12816.6|12856.6|12816.6|1
1636999720000|2021-11-15 18:08:40|12854.5|12830.5|12856.1|12832.1|12861.1|12837.1|12854.5|12830.5|1
1636999730000|2021-11-15 18:08:50|12856.6|12816.6|12856.6|12816.6|12856.6|12816.6|12856.6|12816.6|1
1636999760000|2021-11-15 18:09:20|12862.7|12802.7|12862.7|12802.7|12862.7|12802.7|12862.7|12802.7|0
1636999770000|2021-11-15 18:09:30|12861.6|12801.6|12861.6|12801.6|12861.6|12801.6|12861.6|12801.6|0
1636999920000|2021-11-15 18:12:00|12860.5|12800.5|12852.5|12828.5|12860.5|12828.5|12852.5|12800.5|0
1637000020000|2021-11-15 18:13:40|12855|12831|12856.9|12796.9|12856.9|12831|12850.6|12796.9|2
1637000040000|2021-11-15 18:14:00|12853.6|12793.6|12853.6|12793.6|12853.6|12793.6|12853.6|12793.6|0
1637000070000|2021-11-15 18:14:30|||||||||1
1637000110000|2021-11-15 18:15:10|||||||||1
1637000220000|2021-11-15 18:17:00|12858.6|12798.6|12869.2|12845.2|12878.3|12845.2|12853.6|12798.6|1
1637000230000|2021-11-15 18:17:10|12872.8|12848.8|12873.3|12833.3|12873.3|12848.8|12872.8|12833.3|2
1637000240000|2021-11-15 18:17:20|12887.2|12827.2|12890|12830|12890|12830|12887.2|12827.2|0
1637000280000|2021-11-15 18:18:00|12880|12820|12883.9|12823.9|12883.9|12823.9|12877.5|12817.5|0
1637000390000|2021-11-15 18:19:50|12885.8|12825.8|12885.8|12825.8|12885.8|12825.8|12885.8|12825.8|0
1637000400000|2021-11-15 18:20:00|12883.9|12823.9|12885.8|12825.8|12885.8|12825.8|12883.9|12823.9|0
1637000410000|2021-11-15 18:20:10|12883.9|12823.9|12883.9|12823.9|12885.8|12825.8|12883.9|12823.9|0
1637000420000|2021-11-15 18:20:20|12885.8|12825.8|12885.8|12825.8|12885.8|12825.8|12883.9|12823.9|1
1637000430000|2021-11-15 18:20:30|12883.9|12823.9|12883.9|12823.9|12885.8|12825.8|12883.9|12823.9|0
1637000440000|2021-11-15 18:20:40|12885.8|12825.8|12885.8|12825.8|12885.8|12825.8|12883.9|12823.9|0
1637000450000|2021-11-15 18:20:50|12883.9|12823.9|12881.4|12821.4|12885.8|12825.8|12881.4|12821.4|0
1637000480000|2021-11-15 18:21:20|12879.4|12819.4|12877.5|12817.5|12879.4|12819.4|12877.5|12817.5|1
1637000490000|2021-11-15 18:21:30|12879.4|12819.4|12879.4|12819.4|12879.4|12819.4|12879.4|12819.4|0
1637000500000|2021-11-15 18:21:40|12880.5|12820.5|12880.5|12820.5|12880.5|12820.5|12880.5|12820.5|0
1637000520000|2021-11-15 18:22:00|12882.5|12842.5|12882.5|12842.5|12882.5|12842.5|12882.5|12842.5|0
1637000530000|2021-11-15 18:22:10|12883|12843|12883|12843|12883|12843|12883|12843|0
1637000540000|2021-11-15 18:22:20|12877.5|12853.5|12883|12843|12883|12858.5|12877.5|12843|2
1637000570000|2021-11-15 18:22:50|12880.9|12856.9|12892.5|12868.5|12900.8|12868.5|12880.9|12840.8|1
1637000580000|2021-11-15 18:23:00|12895.3|12871.3|12895.3|12871.3|12895.3|12871.3|12895.3|12871.3|0
1637000680000|2021-11-15 18:24:40|12923.9|12863.9|12923.9|12863.9|12923.9|12863.9|12923.9|12863.9|1
1637000710000|2021-11-15 18:25:10|||||||||2
1637000760000|2021-11-15 18:26:00|12908|12868|12908|12868|12908|12868|12908|12868|0
1637000770000|2021-11-15 18:26:10|12906.4|12866.4|12906.4|12866.4|12906.4|12866.4|12906.4|12866.4|0
1637000790000|2021-11-15 18:26:30|||||||||1
1637000800000|2021-11-15 18:26:40|12908.3|12868.3|12908.3|12868.3|12908.3|12868.3|12908.3|12868.3|1
1637000830000|2021-11-15 18:27:10|12910.8|12870.8|12910.8|12870.8|12910.8|12870.8|12910.8|12870.8|0
1637000860000|2021-11-15 18:27:40|||||||||1
1637000870000|2021-11-15 18:27:50|12928.6|12868.6|12928.9|12868.9|12928.9|12868.9|12928.6|12868.6|1
1637000880000|2021-11-15 18:28:00|12928.3|12868.3|12928.3|12868.3|12928.3|12868.3|12928.3|12868.3|0
1637000910000|2021-11-15 18:28:30|12918.1|12894.1|12928|12868|12928|12894.4|12918.1|12868|1
1637000940000|2021-11-15 18:29:00|12930|12870|12939.2|12915.2|12939.2|12915.2|12930|12870|7
1637000950000|2021-11-15 18:29:10|12945.3|12921.3|12964.2|12940.2|12966.9|12940.2|12945.3|12921.1|3
1637000960000|2021-11-15 18:29:20|12961.4|12937.4|12975.8|12935.8|12977.5|12941.9|12961.4|12933.3|5
1637000970000|2021-11-15 18:29:30|12965.9|12941.9|12975.8|12935.8|12975.8|12941.9|12965.9|12935.8|5
1637000980000|2021-11-15 18:29:40|12978.6|12938.6|12995.5|12935.5|12995.5|12938.6|12978.6|12932.5|5
1637000990000|2021-11-15 18:29:50|12997.5|12937.5|13008|12948|13008|12948|12997.5|12937.5|11
1637001010000|2021-11-15 18:30:10|13005.5|12945.5|12990|12930|13005.5|12945.5|12975.5|12915.5|3
1637001020000|2021-11-15 18:30:20|12992.5|12932.5|12998|12938|12998|12938|12992.5|12932.5|0
1637001030000|2021-11-15 18:30:30|12996.1|12936.1|12996.1|12936.1|12996.1|12936.1|12996.1|12936.1|0
1637001040000|2021-11-15 18:30:40|12995.5|12935.5|12995.5|12935.5|12995.5|12935.5|12995.5|12935.5|0
1637001060000|2021-11-15 18:31:00|12988|12928|12975.8|12915.8|12988|12928|12975.8|12915.8|2
1637001070000|2021-11-15 18:31:10|12977.8|12917.8|12992.5|12932.5|12992.5|12932.5|12977.8|12917.8|0
1637001080000|2021-11-15 18:31:20|12988.6|12928.6|12985|12925|12988.6|12928.6|12985|12925|0
1637001090000|2021-11-15 18:31:30|12983|12923|12982.5|12922.5|12983|12923|12978.6|12918.6|0
1637001180000|2021-11-15 18:33:00|12988.3|12928.3|12998.3|12938.3|12998.3|12938.3|12988.3|12928.3|0
1637001210000|2021-11-15 18:33:30|13008.1|12948.1|13008.1|12948.1|13008.1|12948.1|13008.1|12948.1|0
1637001220000|2021-11-15 18:33:40|13010.6|12950.6|13010.6|12950.6|13010.6|12950.6|13010.6|12950.6|0
1637001310000|2021-11-15 18:35:10|13008.6|12948.6|13008.1|12948.1|13008.6|12948.6|13008.1|12948.1|1
1637001420000|2021-11-15 18:37:00|13010.6|12950.6|13010.6|12950.6|13010.6|12950.6|13010.6|12950.6|0
1637001500000|2021-11-15 18:38:20|13013.1|12953.1|13013.1|12953.1|13013.1|12953.1|13013.1|12953.1|0
1637001510000|2021-11-15 18:38:30|13015.6|12975.6|13015.6|12975.6|13015.6|12975.6|13015.6|12975.6|0
1637001600000|2021-11-15 18:40:00|13015|12975|13016.1|12956.1|13016.1|12975|13015|12956.1|1
1637001610000|2021-11-15 18:40:10|13018.1|12958.1|13025.6|12965.6|13025.6|12965.6|13018.1|12958.1|0
1637001660000|2021-11-15 18:41:00|13019.5|12979.5|13023.1|12983.1|13023.1|12983.1|13019.5|12979.5|0
1637001700000|2021-11-15 18:41:40|13022.5|12982.5|13020.6|12980.6|13022.5|12982.5|13020.6|12980.6|1
1637001760000|2021-11-15 18:42:40|13015.6|12955.6|13015.6|12955.6|13015.6|12955.6|13015.6|12955.6|1
1637001810000|2021-11-15 18:43:30|13017.5|12957.5|13023.1|12963.1|13023.1|12963.1|13017.5|12957.5|0
1637001900000|2021-11-15 18:45:00||12983.1||12983.1||12983.1||12983.1|0
1637001910000|2021-11-15 18:45:10|||||||||1
1637001950000|2021-11-15 18:45:50|13017|12993|13015.6|12955.6|13020|12993.6|13015.6|12955.6|1
1637002000000|2021-11-15 18:46:40|13017.5|12957.5|13020.6|12960.6|13020.6|12960.6|13017.5|12957.5|0
1637002010000|2021-11-15 18:46:50|13022.5|12962.5|13020|12980|13027.5|12980|13020|12962.5|0
1637002020000|2021-11-15 18:47:00|13022.5|12982.5|13022.5|12982.5|13022.5|12982.5|13022.5|12982.5|0
1637002100000|2021-11-15 18:48:20|13019.5|12995.5|13020|12960|13020|12995.5|13019.5|12960|1
1637002110000|2021-11-15 18:48:30|13014.2|12954.2|13014.5|12954.5|13014.5|12954.5|13012.5|12952.5|0
1637002120000|2021-11-15 18:48:40|13017.5|12957.5|13017.5|12957.5|13017.5|12957.5|13017.5|12957.5|0
1637002190000|2021-11-15 18:49:50|13018.1|12958.1|13018.1|12958.1|13018.1|12958.1|13018.1|12958.1|0
1637002200000|2021-11-15 18:50:00|13015.6|12955.6|13015.6|12975.6|13023.1|12975.6|13015.6|12955.6|0
1637002210000|2021-11-15 18:50:10|13013.9|12973.9|13010.6|12950.6|13013.9|12973.9|13008.6|12948.6|2
1637002290000|2021-11-15 18:51:30|13010|12950|13008.1|12948.1|13010|12950|13004.2|12944.2|0
1637002380000|2021-11-15 18:53:00|13003.1|12943.1|13003.1|12943.1|13003.1|12943.1|13003.1|12943.1|0
1637002400000|2021-11-15 18:53:20|13005|12945|13000.6|12960.6|13008.1|12960.6|13000|12945|0
1637002440000|2021-11-15 18:54:00|13002.5|12962.5|13000.1|12976.1|13002.5|12976.1|12997|12962.5|0
1637002450000|2021-11-15 18:54:10|||||||||2
1637002480000|2021-11-15 18:54:40|||||||||1
1637002500000|2021-11-15 18:55:00|13002.6|12978.6|13002.6|12978.6|13002.6|12978.6|13002.6|12978.6|0
1637002590000|2021-11-15 18:56:30|||||||||1
1637002610000|2021-11-15 18:56:50|13003.1|12943.1|13003.1|12943.1|13003.1|12943.1|13003.1|12943.1|2
1637002620000|2021-11-15 18:57:00|12998.6|12938.6|12993.1|12933.1|12998.6|12938.6|12993.1|12933.1|0
1637002630000|2021-11-15 18:57:10|12992.5|12932.5|12992.5|12932.5|12992.5|12932.5|12992.5|12932.5|0
1637002650000|2021-11-15 18:57:30|12993.1|12933.1|12995.6|12935.6|12995.6|12935.6|12993.1|12933.1|0
1637002740000|2021-11-15 18:59:00|13002.6|12978.6|12998.1|12938.1|13002.6|12978.6|12998.1|12938.1|2
1637002780000|2021-11-15 18:59:40|||||||||1
1637067600000|2021-11-16 13:00:00|12971.4|12911.4|13021.4|12981.4|13028.3|12981.4|12971.4|12911.4|3
1637067610000|2021-11-16 13:00:10|13019.5|12979.5|13051.4|12991.4|13066.4|13006.4|13018.4|12978.9|22
1637067620000|2021-11-16 13:00:20|13048.9|12988.9|13026.4|12966.4|13070.8|13016.9|13023.3|12963.3|4
1637067630000|2021-11-16 13:00:30|13028.9|12968.9|13033.9|12973.9|13040.1|13011.3|13022.6|12968.9|1
1637067640000|2021-11-16 13:00:40|13035.8|12975.8|13036.4|12976.4|13039.5|13011.9|13029.9|12973.9|3
1637067660000|2021-11-16 13:01:00|13031.4|12991.4|13034.5|12974.5|13037.6|12991.4|13031.4|12974.5|0
1637067670000|2021-11-16 13:01:10|13032|12972|13031.4|12971.4|13033.9|12973.9|13028.9|12968.9|0
1637067690000|2021-11-16 13:01:30|13033.3|12973.3|13033.9|12973.9|13037.6|12991.4|13031.4|12973.3|1
1637067700000|2021-11-16 13:01:40|13031.4|12991.4|13033.9|12973.9|13038.9|12993.3|13031.4|12973.9|0
1637067730000|2021-11-16 13:02:10|13032.1|12972.1|13028.9|12968.9|13032.1|12972.1|13026.4|12966.4|1
1637067750000|2021-11-16 13:02:30|13031.4|12971.4|13033.3|12973.3|13033.9|12973.9|13031.4|12971.4|0
1637067760000|2021-11-16 13:02:40|13033.9|12973.9|13033.9|12973.9|13033.9|12973.9|13033.9|12973.9|0
1637067800000|2021-11-16 13:03:20|13032|12972|13029.5|12969.5|13032|12972|13029.5|12969.5|0
1637067810000|2021-11-16 13:03:30|13028.9|12968.9|13028.9|12968.9|13028.9|12968.9|13028.9|12968.9|0
1637067830000|2021-11-16 13:03:50|13030.8|12970.8|13033.9|12973.9|13033.9|12973.9|13030.8|12970.8|0
1637067850000|2021-11-16 13:04:10|13035.8|12975.8|13050.2|12990.2|13050.2|12990.2|13035.8|12975.8|2
1637067860000|2021-11-16 13:04:20|13048.9|12988.9|13048.9|12988.9|13048.9|12988.9|13043.9|12983.9|0
1637067870000|2021-11-16 13:04:30|13050.8|12990.8|13050.8|12990.8|13051.4|12991.4|13048.9|12988.9|0
1637067880000|2021-11-16 13:04:40|13051.4|12991.4|13053.9|12993.9|13060.8|13000.8|13051.4|12991.4|1
1637067910000|2021-11-16 13:05:10|13024.4|13000.4|13056.4|12996.4|13056.4|13000.4|13024.4|12992.3|1
1637067920000|2021-11-16 13:05:20|13060.7|13016.4|13053.9|12993.9|13060.7|13016.4|13053.9|12993.9|0
1637067960000|2021-11-16 13:06:00|13036.2|12996.2|13027.8|13003.8|13036.2|13003.8|13027.8|12993.9|0
1637067970000|2021-11-16 13:06:10|13028.4|13004.4|13035.7|12995.7|13035.7|13009.4|13023.4|12993.9|1
1637067980000|2021-11-16 13:06:20|13024|13000|13033.4|13009.4|13041.4|13009.4|13023.4|12993.9|3
1637067990000|2021-11-16 13:06:30|13030.9|13006.9|13023.4|12999.4|13033.9|13006.9|13020.9|12993.9|1
1637068010000|2021-11-16 13:06:50|13028.9|12988.9|13022.8|12998.8|13028.9|12998.8|13022.8|12988.9|0
1637068020000|2021-11-16 13:07:00|13023.4|12999.4|13023.4|12999.4|13023.4|12999.4|13023.4|12999.4|0
1637068060000|2021-11-16 13:07:40|13025.9|13001.9|13025.9|13001.9|13025.9|13001.9|13025.9|13001.9|0
1637068120000|2021-11-16 13:08:40|13027.8|13003.8|13048.9|13008.9|13048.9|13008.9|13027.8|13003.8|4
1637068130000|2021-11-16 13:08:50|13047|13007|13048.9|13008.9|13048.9|13008.9|13047|13007|2
1637068180000|2021-11-16 13:09:40|13043.4|13019.4|13043.4|13019.4|13043.4|13019.4|13043.4|13019.4|0
1637068190000|2021-11-16 13:09:50|13048.9|13008.9|13043.4|13019.4|13048.9|13019.4|13043.4|13008.9|0
1637068340000|2021-11-16 13:12:20|||||||||1
1637068360000|2021-11-16 13:12:40|13040.5|13016.5|13048.9|12988.9|13048.9|13016.5|13040.5|12988.9|2
1637068420000|2021-11-16 13:13:40|13046.4|12986.4|13046.4|12986.4|13046.4|12986.4|13046.4|12986.4|0
1637068430000|2021-11-16 13:13:50|13043.3|12983.3|13043.3|12983.3|13043.3|12983.3|13043.3|12983.3|0
1637068450000|2021-11-16 13:14:10|13033.3|12973.3|13033.3|12973.3|13033.3|12973.3|13033.3|12973.3|0
1637068470000|2021-11-16 13:14:30|13031.4|12971.4|13031.4|12971.4|13031.4|12971.4|13031.4|12971.4|0
1637068500000|2021-11-16 13:15:00|13033.9|12973.9|13031.4|12971.4|13035.8|12975.8|13031.4|12971.4|0
1637068530000|2021-11-16 13:15:30|13035.8|12975.8|13035.8|12975.8|13035.8|12975.8|13035.8|12975.8|0
1637068550000|2021-11-16 13:15:50|13033.9|12973.9|13035.8|12975.8|13035.8|12975.8|13033.9|12973.9|1
1637068570000|2021-11-16 13:16:10|13036.4|12976.4|13036.4|12976.4|13036.4|12976.4|13036.4|12976.4|0
1637068810000|2021-11-16 13:20:10|13038.9|12978.9|13038.3|12998.3|13043.3|12998.3|13036.4|12978.9|1
1637068830000|2021-11-16 13:20:30|13038.9|12998.9|13038.9|12998.9|13038.9|12998.9|13038.9|12998.9|0
1637068960000|2021-11-16 13:22:40|13038.3|12998.3|13038.3|12998.3|13038.3|12998.3|13038.3|12998.3|0
1637069310000|2021-11-16 13:28:30|||||||||1
1637069330000|2021-11-16 13:28:50|13038.4|13014.4|13044.5|13004.5|13044.5|13016.9|13037.8|13003.9|0
1637069340000|2021-11-16 13:29:00|13043.9|13003.9|13043.9|13003.9|13043.9|13003.9|13043.9|13003.9|0
1637069700000|2021-11-16 13:35:00|||||||||1
1637069870000|2021-11-16 13:37:50|13038.4|13014.4|13038.4|13014.4|13038.4|13014.4|13038.4|13014.4|0
1637069970000|2021-11-16 13:39:30|13044.5|13004.5|13044.5|13004.5|13044.5|13004.5|13044.5|13004.5|0
1637069980000|2021-11-16 13:39:40|13043.9|13003.9|13043.9|13003.9|13043.9|13003.9|13043.9|13003.9|0
1637070030000|2021-11-16 13:40:30|13037.9|13013.9|13038.4|13014.4|13038.4|13014.4|13037.9|13013.9|1
1637070300000|2021-11-16 13:45:00|||||||||1
1637070420000|2021-11-16 13:47:00|13038.5|13014.5|13044.5|13004.5|13044.5|13014.5|13038.5|13004.5|1
1637070430000|2021-11-16 13:47:10|13044|13004|13041.5|13001.5|13044|13004|13041.5|13001.5|1
1637070440000|2021-11-16 13:47:20|13046.5|12986.5|13035.3|12995.3|13048.4|12995.3|13035.3|12985.1|2
1637070450000|2021-11-16 13:47:30|13035.9|12995.9|13036.5|12996.5|13044|13001.5|13035.9|12984|1
1637070460000|2021-11-16 13:47:40|13035.9|12995.9|13035.9|12995.9|13035.9|12995.9|13035.9|12995.9|0
1637070520000|2021-11-16 13:48:40|13034|12994|13034|12994|13034|13004.5|13028.5|12994|0
1637070540000|2021-11-16 13:49:00|13028.5|13004.5|13028.5|13004.5|13028.5|13004.5|13028.5|13004.5|1
1637070730000|2021-11-16 13:52:10|13038.4|12998.4|13038.4|12998.4|13038.4|12998.4|13038.4|12998.4|1
1637071000000|2021-11-16 13:56:40|13036.5|12996.5|13035.9|12995.9|13036.5|12996.5|13035.9|12995.9|0
1637071200000|2021-11-16 14:00:00|13037.8|12997.8|13037.8|12997.8|13037.8|12997.8|13037.8|12997.8|0
1637071210000|2021-11-16 14:00:10|13039|12999|13039|12999|13039|12999|13039|12999|0
1637071300000|2021-11-16 14:01:40|13073.5|13013.5|13076|13016|13078.5|13018.5|13073.5|13013.5|3
1637071310000|2021-11-16 14:01:50|13083.5|13023.5|13088.5|13028.5|13088.5|13028.5|13083.5|13023.5|2
1637071320000|2021-11-16 14:02:00|13086.6|13026.6|13084.1|13024.1|13086.6|13026.6|13084.1|13024.1|0
1637071330000|2021-11-16 14:02:10|13086.6|13026.6|13089.7|13029.7|13091.6|13031.6|13086.6|13026.6|0
1637071380000|2021-11-16 14:03:00|13089.1|13029.1|13089.1|13029.1|13089.1|13029.1|13089.1|13029.1|3
1637071410000|2021-11-16 14:03:30|13091.6|13031.6|13094.7|13034.7|13096|13036|13089.7|13029.7|0
1637071420000|2021-11-16 14:03:40|13096.6|13036.6|13101|13041|13101|13066.5|13077.3|13036.6|2
1637071430000|2021-11-16 14:03:50|13089.1|13049.1|13089.1|13049.1|13089.1|13049.1|13089.1|13049.1|0
1637071440000|2021-11-16 14:04:00|13091|13029.1|13101|13041|13101|13041|13089.7|13029.1|1
1637071450000|2021-11-16 14:04:10|||||||||1
1637071460000|2021-11-16 14:04:20|13098.5|13038.5|13096.6|13036.6|13098.5|13038.5|13096.6|13036.6|2
1637071490000|2021-11-16 14:04:50|13089.1|13029.1|13096|13036|13096|13036|13089.1|13029.1|0
1637071500000|2021-11-16 14:05:00|13098.5|13038.5|13098.5|13038.5|13098.5|13038.5|13098.5|13038.5|0
1637071510000|2021-11-16 14:05:10|13094.7|13034.7|13094.1|13034.1|13094.7|13034.7|13094.1|13034.1|0
1637071520000|2021-11-16 14:05:20|13092.2|13032.2|13092.2|13032.2|13092.2|13032.2|13092.2|13032.2|0
1637071540000|2021-11-16 14:05:40|13089.1|13029.1|13091.6|13031.6|13091.6|13031.6|13089.1|13029.1|0
1637071590000|2021-11-16 14:06:30|13093.5|13033.5|13094.1|13034.1|13094.1|13034.1|13093.5|13033.5|0
1637071610000|2021-11-16 14:06:50|13092.2|13032.2|13131|13071|13134.9|13100.4|13092.2|13032.2|38
1637071620000|2021-11-16 14:07:00|13129.9|13069.9|13131|13091|13132.4|13099.9|13123.9|13067.9|9
1637071630000|2021-11-16 14:07:10|13127.6|13103.6|13124.9|13084.9|13135.4|13107.9|13124.9|13075.4|4
1637071640000|2021-11-16 14:07:20|13129.9|13089.9|13129.9|13089.9|13129.9|13089.9|13129.9|13089.9|3
1637071650000|2021-11-16 14:07:30|13125.7|13101.7|13123.2|13099.2|13131|13101.7|13123.2|13087.4|2
1637071660000|2021-11-16 14:07:40|13126.3|13102.3|13124.4|13100.4|13128.8|13104.8|13124.4|13100.4|1
1637071670000|2021-11-16 14:07:50|13121.9|13097.9|13121.9|13097.9|13121.9|13097.9|13121.9|13097.9|0
1637071680000|2021-11-16 14:08:00|||||||||1
1637071690000|2021-11-16 14:08:10|13124.4|13100.4|13122.4|13098.4|13124.4|13100.4|13122.4|13098.4|2
1637071700000|2021-11-16 14:08:20|13121.9|13097.9|13121.9|13097.9|13121.9|13097.9|13121.9|13097.9|1
1637071790000|2021-11-16 14:09:50|13118.7|13058.7|13118.7|13058.7|13118.7|13058.7|13118.7|13058.7|5
1637071830000|2021-11-16 14:10:30|13120.6|13060.6|13117.4|13057.4|13120.6|13060.6|13117.4|13057.4|1
1637071880000|2021-11-16 14:11:20|13115.5|13055.5|13115.5|13055.5|13115.5|13055.5|13115.5|13055.5|0
1637072570000|2021-11-16 14:22:50|13118|13058|13115.5|13075.5|13120.5|13075.5|13113|13058|2
1637072580000|2021-11-16 14:23:00|13117.4|13077.4|13117.4|13077.4|13117.4|13077.4|13117.4|13077.4|1
1637072640000|2021-11-16 14:24:00|||||||||1
1637072800000|2021-11-16 14:26:40|13118.9|13094.9|13121.9|13097.9|13121.9|13097.9|13118.9|13094.9|1
1637072810000|2021-11-16 14:26:50|||||||||2
1637072820000|2021-11-16 14:27:00|13125.7|13101.7|13131.2|13071.2|13131.2|13101.7|13121.2|13061.2|2
1637072830000|2021-11-16 14:27:10|||||||||1
1637072910000|2021-11-16 14:28:30|13123.2|13099.2|13125.1|13101.1|13125.7|13101.7|13123.2|13099.2|0
1637072920000|2021-11-16 14:28:40|13125.7|13101.7|13125.7|13101.7|13125.7|13101.7|13125.7|13101.7|0
1637072950000|2021-11-16 14:29:10|||||||||1
1637073070000|2021-11-16 14:31:10|13121.9|13097.9|13125.7|13101.7|13125.7|13101.7|13117.4|13077.4|7
1637073080000|2021-11-16 14:31:20|13133.2|13109.2|13133.2|13109.2|13138.7|13109.2|13133.2|13098.7|2
1637073100000|2021-11-16 14:31:40|||||||||1
1637073120000|2021-11-16 14:32:00|13136.2|13076.2|13136.2|13076.2|13136.2|13076.2|13136.2|13076.2|1
1637073190000|2021-11-16 14:33:10|13118.6|13078.6|13118.6|13078.6|13118.6|13078.6|13118.6|13078.6|2
1637073230000|2021-11-16 14:33:50|13136.2|13076.2|13136.2|13076.2|13136.2|13076.2|13136.2|13076.2|2
1637073240000|2021-11-16 14:34:00|||||||||1
1637073250000|2021-11-16 14:34:10|13139.3|13079.3|13139.3|13079.3|13139.3|13079.3|13139.3|13079.3|1
1637073260000|2021-11-16 14:34:20|13145.6|13085.6|13147.5|13087.5|13147.5|13087.5|13145.6|13085.6|16
1637073280000|2021-11-16 14:34:40|13145.6|13085.6|13146.2|13086.2|13146.2|13086.2|13145.6|13085.6|0
1637073290000|2021-11-16 14:34:50|13144.3|13084.3|13167.2|13143.2|13170.3|13146.3|13144.3|13084.3|13
1637073300000|2021-11-16 14:35:00|13169.1|13145.1|13182.8|13142.8|13182.8|13147.6|13167.2|13142.8|20
1637073310000|2021-11-16 14:35:10|13177.3|13153.3|13177.3|13153.3|13177.3|13153.3|13177.3|13153.3|4
1637073320000|2021-11-16 14:35:20|13203.4|13143.4|13205.3|13145.3|13205.3|13145.3|13203.4|13143.4|4
1637073340000|2021-11-16 14:35:40|13207.8|13147.8|13207.8|13147.8|13207.8|13147.8|13205.9|13145.9|3
1637073360000|2021-11-16 14:36:00|13195.9|13155.9|13195.9|13155.9|13195.9|13155.9|13195.9|13155.9|0
1637073370000|2021-11-16 14:36:10|13207.8|13147.8|13207.8|13147.8|13207.8|13155.9|13195.9|13147.8|2
1637073380000|2021-11-16 14:36:20|||||||||2
1637073400000|2021-11-16 14:36:40|||||||||1
1637073410000|2021-11-16 14:36:50|||||||||1
1637073420000|2021-11-16 14:37:00|13195.9|13155.9|13195.9|13155.9|13195.9|13155.9|13195.9|13155.9|0
1637073430000|2021-11-16 14:37:10|13207.8|13147.8|13207.8|13147.8|13207.8|13147.8|13207.8|13147.8|1
1637073450000|2021-11-16 14:37:30|13195.9|13155.9|13195.4|13171.4|13195.9|13171.4|13191.7|13155.9|0
1637073460000|2021-11-16 14:37:40|13197.3|13173.3|13213.1|13189.1|13213.1|13189.1|13197.3|13173.3|8
1637073490000|2021-11-16 14:38:10|13212.5|13188.5|13212.5|13188.5|13212.5|13188.5|13210.6|13186.6|2
1637073500000|2021-11-16 14:38:20|||||||||2
1637073510000|2021-11-16 14:38:30|13217.3|13193.3|13217.3|13193.3|13217.3|13193.3|13217.3|13193.3|1
1637073520000|2021-11-16 14:38:40|13219.8|13195.8|13215.4|13191.4|13224.8|13200.8|13215.4|13191.4|6
1637073530000|2021-11-16 14:38:50|13217.3|13193.3|13219.8|13195.8|13219.8|13195.8|13215.4|13191.4|2
1637073540000|2021-11-16 14:39:00|13217.9|13193.9|13224.8|13200.8|13224.8|13200.8|13217.9|13193.9|2
1637073550000|2021-11-16 14:39:10|13226|13202|13226|13202|13226|13202|13226|13202|0
1637073560000|2021-11-16 14:39:20|||||||||8
1637073570000|2021-11-16 14:39:30|13226.6|13202.6|13229.1|13205.1|13229.1|13205.1|13226.6|13202.6|2
1637073580000|2021-11-16 14:39:40|||||||||1
1637073610000|2021-11-16 14:40:10|13231.6|13207.6|13233.5|13209.5|13233.5|13209.5|13231.6|13207.6|2
1637073650000|2021-11-16 14:40:50|13217.1|13157.1|13213.4|13153.4|13217.1|13157.1|13209.6|13149.6|6
1637073660000|2021-11-16 14:41:00|13214|13154|13215.3|13155.3|13219.7|13159.7|13209.6|13149.6|2
1637073670000|2021-11-16 14:41:10|13219.1|13159.1|13224.7|13164.7|13224.7|13164.7|13219.1|13159.1|2
1637073680000|2021-11-16 14:41:20|13222.8|13162.8|13220.9|13160.9|13222.8|13162.8|13220.9|13160.9|0
1637073690000|2021-11-16 14:41:30|13220.3|13160.3|13220.3|13160.3|13220.3|13160.3|13220.3|13160.3|0
1637073710000|2021-11-16 14:41:50|13218.4|13158.4|13218.4|13158.4|13218.4|13158.4|13218.4|13158.4|1
1637073720000|2021-11-16 14:42:00|13206.5|13166.5|13220.9|13160.9|13224.7|13169|13206.5|13160.9|4
1637073730000|2021-11-16 14:42:10|13220.3|13160.3|13220.3|13160.3|13220.3|13160.3|13220.3|13160.3|0
1637073740000|2021-11-16 14:42:20|13204.6|13164.6|13224.7|13164.7|13224.7|13188.3|13194.1|13160.9|3
1637073750000|2021-11-16 14:42:30|13222.8|13162.8|13220.3|13160.3|13224.7|13188.9|13210.3|13155.3|1
1637073760000|2021-11-16 14:42:40|13222.8|13162.8|13217.3|13193.3|13224.7|13197.7|13217.3|13160.3|3
1637073770000|2021-11-16 14:42:50|13219.2|13195.2|13222.1|13162.1|13237.2|13195.2|13219.2|13160.3|1
1637073780000|2021-11-16 14:43:00|13219.6|13159.6|13224|13164|13224|13164|13219.6|13159.6|0
1637073790000|2021-11-16 14:43:10|13227.1|13167.1|13217.1|13157.1|13230.5|13195.1|13212.5|13154.6|1
1637073800000|2021-11-16 14:43:20|13219|13159|13219.6|13159.6|13224.6|13164.6|13219|13159|0
1637073840000|2021-11-16 14:44:00|13203.9|13163.9|13215.3|13155.3|13219.7|13164|13199.6|13155.3|1
1637073850000|2021-11-16 14:44:10|13219.1|13159.1|13206.5|13166.5|13222.2|13166.5|13206.5|13157.8|0
1637073860000|2021-11-16 14:44:20|13219.7|13159.7|13219.1|13195.1|13222.2|13195.1|13219.1|13159.7|0
1637073870000|2021-11-16 14:44:30|13221.6|13197.6|13221.6|13197.6|13221.6|13197.6|13221.6|13197.6|1
1637073950000|2021-11-16 14:45:50|13210.5|13150.5|13208.6|13148.6|13210.5|13150.5|13208.6|13148.6|3
1637074010000|2021-11-16 14:46:50|13210.5|13150.5|13208.6|13148.6|13210.5|13150.5|13208.6|13148.6|1
1637074020000|2021-11-16 14:47:00|13210.5|13150.5|13210.5|13150.5|13210.5|13150.5|13210.5|13150.5|0
1637074030000|2021-11-16 14:47:10|||||||||1
1637074120000|2021-11-16 14:48:40|13209.2|13149.2|13209.2|13149.2|13209.2|13149.2|13209.2|13149.2|0
1637074150000|2021-11-16 14:49:10|13207.2|13147.2|13207.2|13147.2|13207.2|13147.2|13207.2|13147.2|1
1637074160000|2021-11-16 14:49:20|13209.2|13149.2|13209.2|13149.2|13209.2|13149.2|13209.2|13149.2|0
1637074170000|2021-11-16 14:49:30|13204.2|13164.2|13206.7|13166.7|13206.7|13166.7|13204.2|13164.2|2
1637074180000|2021-11-16 14:49:40|13204.7|13164.7|13209.2|13149.2|13211.7|13177.2|13200.6|13149.2|1
1637074190000|2021-11-16 14:49:50|13207.2|13147.2|13209.2|13149.2|13209.2|13149.2|13207.2|13147.2|1
1637074200000|2021-11-16 14:50:00|13207.2|13147.2|13209.2|13149.2|13209.2|13149.2|13207.2|13147.2|1
1637074210000|2021-11-16 14:50:10|13203|13163|13216.5|13156.5|13224|13176.6|13200.6|13149.2|0
1637074250000|2021-11-16 14:50:50|13214.6|13154.6|13215.2|13155.2|13215.2|13155.2|13214.6|13154.6|0
1637074260000|2021-11-16 14:51:00|13217.1|13157.1|13216.5|13156.5|13224|13164|13216.5|13156.5|1
1637074280000|2021-11-16 14:51:20|13214.6|13154.6|13214.6|13154.6|13214.6|13154.6|13214.6|13154.6|0
1637074300000|2021-11-16 14:51:40|13215.2|13155.2|13214.6|13154.6|13215.2|13155.2|13214.6|13154.6|1
1637074360000|2021-11-16 14:52:40|13217.7|13157.7|13215.2|13155.2|13217.7|13157.7|13215.2|13155.2|0
1637074370000|2021-11-16 14:52:50|13217.1|13157.1|13215.2|13155.2|13217.7|13157.7|13215.2|13155.2|0
1637074380000|2021-11-16 14:53:00|13217.7|13157.7|13215.2|13155.2|13217.7|13157.7|13215.2|13155.2|0
1637074390000|2021-11-16 14:53:10|13217.1|13157.1|13217.1|13157.1|13217.7|13157.7|13214.6|13154.6|0
1637074400000|2021-11-16 14:53:20|13214.6|13154.6|13208.9|13168.9|13214.6|13168.9|13208.9|13154.6|0
1637074420000|2021-11-16 14:53:40|13211.4|13171.4|13211.4|13171.4|13211.4|13171.4|13211.4|13171.4|0
1637074430000|2021-11-16 14:53:50|13205.3|13181.3|13205.3|13181.3|13205.3|13181.3|13205.3|13181.3|0
1637074440000|2021-11-16 14:54:00|13205.9|13181.9|13215.2|13175.2|13215.2|13181.9|13205.9|13172.7|2
1637074450000|2021-11-16 14:54:10|13212.7|13172.7|13214.6|13174.6|13215.2|13175.2|13212.1|13172.1|0
1637074460000|2021-11-16 14:54:20|13212.1|13172.1|13212.7|13172.7|13214.6|13174.6|13212.1|13172.1|0
1637074470000|2021-11-16 14:54:30|13212.1|13172.1|13211.4|13171.4|13214|13174|13210.2|13170.2|0
1637074480000|2021-11-16 14:54:40|13202.1|13178.1|13202.1|13178.1|13202.1|13178.1|13202.1|13178.1|0
1637074620000|2021-11-16 14:57:00|13205.9|13181.9|13204.6|13180.6|13207.1|13183.1|13202.1|13178.1|1
1637074630000|2021-11-16 14:57:10|13202.1|13178.1|13204.6|13180.6|13204.6|13180.6|13202.1|13178.1|0
1637074640000|2021-11-16 14:57:20|13206.5|13182.5|13218.1|13178.1|13218.1|13186.9|13206.5|13178.1|1
1637074670000|2021-11-16 14:57:50|13212.1|13188.1|13218.7|13178.7|13218.7|13188.6|13212.1|13178.7|0
1637074680000|2021-11-16 14:58:00|13218.1|13178.1|13205.1|13181.1|13218.1|13182.3|13205.1|13178.1|0
1637074690000|2021-11-16 14:58:10|13205.7|13181.7|13211.5|13187.5|13217.6|13188.1|13205.7|13177.6|2
1637074700000|2021-11-16 14:58:20|13217.6|13177.6|13218.1|13178.1|13218.1|13188.1|13209.6|13177.6|0
1637074710000|2021-11-16 14:58:30|13217.6|13177.6|13217.6|13177.6|13217.6|13188.1|13209.6|13177.6|0
1637074720000|2021-11-16 14:58:40|13211.5|13187.5|13217.6|13177.6|13218.1|13188.1|13211.5|13177.6|1
1637074730000|2021-11-16 14:58:50|13212.1|13188.1|13212.1|13188.1|13212.1|13188.1|13212.1|13188.1|0
1637074740000|2021-11-16 14:59:00|13214|13190|13211.5|13187.5|13218.1|13190|13211.5|13177.6|0
1637074750000|2021-11-16 14:59:10|13217.6|13177.6|13232|13172|13232|13188.1|13211.5|13171.4|1
1637074760000|2021-11-16 14:59:20|13231.4|13171.4|13225.9|13201.9|13233.9|13201.9|13223.3|13171.4|1
1637074770000|2021-11-16 14:59:30|13226.5|13202.5|13232.2|13208.2|13232.2|13208.2|13226.5|13202.5|10
1637074780000|2021-11-16 14:59:40|13232.8|13208.8|13232.8|13208.8|13232.8|13208.8|13232.8|13208.8|0
1637074800000|2021-11-16 15:00:00|13242.3|13218.3|13247.2|13223.2|13247.2|13223.2|13242.3|13218.3|8
1637074830000|2021-11-16 15:00:30|||||||||1
1637074850000|2021-11-16 15:00:50|13245.3|13221.3|13245.9|13221.9|13245.9|13221.9|13245.3|13221.3|0
1637074910000|2021-11-16 15:01:50|||||||||1
1637074950000|2021-11-16 15:02:30|||||||||1
1637075040000|2021-11-16 15:04:00|||||||||1
1637075050000|2021-11-16 15:04:10|13244.8|13184.8|13238.9|13178.9|13246.4|13206.4|13237|13177|3
1637075060000|2021-11-16 15:04:20|13236.4|13176.4|13236.4|13176.4|13236.4|13176.4|13236.4|13176.4|0
1637075080000|2021-11-16 15:04:40|13233.9|13173.9|13233.9|13173.9|13233.9|13173.9|13233.9|13173.9|0
1637075110000|2021-11-16 15:05:10|13232|13172|13232|13172|13232|13172|13232|13172|0
1637075180000|2021-11-16 15:06:20|13233.9|13173.9|13234.5|13174.5|13234.5|13174.5|13233.9|13173.9|0
1637075350000|2021-11-16 15:09:10|13237|13177|13234.5|13174.5|13237|13177|13232|13172|0
1637075360000|2021-11-16 15:09:20|13232|13172|13232|13172|13234.5|13174.5|13232|13172|0
1637075370000|2021-11-16 15:09:30|13234.5|13174.5|13232|13172|13234.5|13174.5|13232|13172|0
1637075380000|2021-11-16 15:09:40|13233.9|13173.9|13234.5|13174.5|13234.5|13174.5|13232|13172|0
1637075390000|2021-11-16 15:09:50|13232|13172|13234.5|13174.5|13234.5|13174.5|13232|13172|0
1637075400000|2021-11-16 15:10:00|13232.6|13172.6|13232|13172|13234.5|13174.5|13232|13172|0
1637075410000|2021-11-16 15:10:10|13234.5|13174.5|13232|13172|13234.5|13174.5|13232|13172|0
1637075420000|2021-11-16 15:10:20|13237|13177|13232|13172|13237|13177|13232|13172|0
1637075430000|2021-11-16 15:10:30|13233.9|13173.9|13232|13172|13234.5|13174.5|13232|13172|0
1637075440000|2021-11-16 15:10:40|13233.9|13173.9|13234.5|13174.5|13239.5|13179.5|13232|13172|0
1637075450000|2021-11-16 15:10:50|13232|13172|13232|13172|13234.5|13174.5|13232|13172|0
1637075460000|2021-11-16 15:11:00|13234.5|13174.5|13243.4|13183.4|13243.4|13183.4|13232|13172|0
1637075470000|2021-11-16 15:11:10|13247|13187|13232.6|13172.6|13247|13187|13232|13172|0
1637075480000|2021-11-16 15:11:20|13240.2|13180.2|13232.6|13172.6|13242.6|13182.6|13232.6|13172.6|1
1637075490000|2021-11-16 15:11:30|13231.2|13171.2|13231.2|13171.2|13231.2|13171.2|13231.2|13171.2|0
1637075500000|2021-11-16 15:11:40|13233.7|13173.7|13233.7|13173.7|13233.7|13173.7|13233.7|13173.7|0
1637075520000|2021-11-16 15:12:00|13231.2|13171.2|13233.7|13173.7|13233.7|13173.7|13231.2|13171.2|0
1637075530000|2021-11-16 15:12:10|13231.8|13171.8|13221.1|13161.1|13233.7|13173.7|13221.1|13161.1|5
1637075540000|2021-11-16 15:12:20|13217.6|13157.6|13199.9|13139.9|13217.6|13157.6|13197.4|13137.4|2
1637075550000|2021-11-16 15:12:30|13206.8|13146.8|13204.9|13144.9|13206.8|13146.8|13204.9|13144.9|0
1637075570000|2021-11-16 15:12:50|13203|13143|13202.4|13142.4|13203|13143|13202.4|13142.4|0
1637075580000|2021-11-16 15:13:00|13200.5|13140.5|13202.4|13142.4|13202.4|13142.4|13197.4|13137.4|2
1637075600000|2021-11-16 15:13:20|13206.2|13146.2|13214.9|13154.9|13219.9|13159.9|13206.2|13146.2|0
1637075640000|2021-11-16 15:14:00|13200.5|13160.5|13200.5|13160.5|13200.5|13160.5|13200.5|13160.5|1
1637075650000|2021-11-16 15:14:10|13199.9|13159.9|13199.9|13159.9|13199.9|13159.9|13199.9|13159.9|0
1637075660000|2021-11-16 15:14:20|13215.7|13155.7|13214.9|13154.9|13215.7|13155.7|13214.9|13154.9|0
1637075700000|2021-11-16 15:15:00|13202.4|13162.4|13199.9|13159.9|13213.8|13162.4|13199.9|13153.8|0
1637075710000|2021-11-16 15:15:10|13189.4|13165.4|13189.4|13165.4|13189.4|13165.4|13189.4|13165.4|1
1637075720000|2021-11-16 15:15:20|13216.8|13156.8|13219.3|13159.3|13219.3|13159.3|13216.8|13156.8|1
1637075730000|2021-11-16 15:15:30|13221.3|13161.3|13221.3|13161.3|13221.3|13161.3|13221.3|13161.3|1
1637075760000|2021-11-16 15:16:00|13223.8|13163.8|13221.3|13161.3|13223.8|13163.8|13221.3|13161.3|1
1637075770000|2021-11-16 15:16:10|13223.2|13163.2|13216.3|13176.3|13224.3|13176.3|13215.7|13163.2|0
1637075790000|2021-11-16 15:16:30|13217.4|13177.4|13217.4|13177.4|13217.4|13177.4|13217.4|13177.4|0
1637075810000|2021-11-16 15:16:50|13219.3|13179.3|13219.9|13179.9|13219.9|13179.9|13219.3|13179.3|0
1637075820000|2021-11-16 15:17:00|13212.4|13152.4|13214.3|13154.3|13216.3|13156.3|13210.5|13150.5|4
1637075830000|2021-11-16 15:17:10|13216.3|13156.3|13219.9|13159.9|13222.4|13162.4|13216.3|13156.3|0
1637075840000|2021-11-16 15:17:20|13222.4|13162.4|13224.9|13164.9|13224.9|13164.9|13222.4|13162.4|0
1637075910000|2021-11-16 15:18:30|13216.8|13176.8|13202.6|13142.6|13231.8|13176.8|13155.6|13131.6|10
1637075920000|2021-11-16 15:18:40|13207.4|13147.4|13207.4|13147.4|13209.3|13149.3|13204.9|13144.9|0
1637075930000|2021-11-16 15:18:50|13209.9|13149.9|13212.4|13152.4|13218.8|13158.8|13209.9|13149.9|0
1637075940000|2021-11-16 15:19:00|13214.9|13154.9|13214.9|13154.9|13217.4|13166.8|13206.8|13154.9|0
1637075970000|2021-11-16 15:19:30|13216.8|13156.8|13217.4|13157.4|13217.4|13157.4|13216.8|13156.8|0
1637075990000|2021-11-16 15:19:50|13209|13185|13229.3|13189.3|13229.3|13189.3|13209|13185|0
1637076020000|2021-11-16 15:20:20|13223.8|13199.8|13223.8|13199.8|13223.8|13199.8|13223.8|13199.8|0
1637076160000|2021-11-16 15:22:40|13224.4|13200.4|13226.3|13202.3|13226.3|13202.3|13224.4|13200.4|2
1637076170000|2021-11-16 15:22:50|13228.8|13204.8|13228.8|13204.8|13228.8|13204.8|13228.8|13204.8|0
1637076180000|2021-11-16 15:23:00|13236.5|13212.5|13239.6|13215.6|13239.6|13215.6|13236.5|13212.5|2
1637076210000|2021-11-16 15:23:30|13245.1|13185.1|13245.1|13185.1|13245.1|13185.1|13245.1|13185.1|1
1637076220000|2021-11-16 15:23:40|13247|13187|13258.8|13198.8|13260.7|13200.7|13240.1|13187|17
1637076230000|2021-11-16 15:23:50|13256.3|13196.3|13241.3|13181.3|13256.3|13196.3|13241.3|13181.3|4
1637076240000|2021-11-16 15:24:00|13243.8|13183.8|13241.3|13181.3|13243.8|13183.8|13241.3|13181.3|0
1637076250000|2021-11-16 15:24:10|13238.8|13178.8|13238.8|13178.8|13238.8|13178.8|13238.8|13178.8|0
1637076260000|2021-11-16 15:24:20|13241.3|13181.3|13243.8|13183.8|13243.8|13183.8|13241.3|13181.3|2
1637076270000|2021-11-16 15:24:30|13245.7|13185.7|13246.3|13186.3|13246.3|13186.3|13245.7|13185.7|0
1637076280000|2021-11-16 15:24:40|13248|13188|13247.4|13187.4|13249.9|13189.9|13247.4|13187.4|5
1637076290000|2021-11-16 15:24:50|13250.5|13190.5|13250.5|13190.5|13250.5|13190.5|13250.5|13190.5|0
1637076340000|2021-11-16 15:25:40|13252.4|13192.4|13253|13193|13253|13193|13252.4|13192.4|0
1637076350000|2021-11-16 15:25:50|13254.9|13194.9|13253|13193|13255.5|13195.5|13253|13193|0
1637076390000|2021-11-16 15:26:30|13255.5|13195.5|13255.5|13195.5|13255.5|13195.5|13253|13193|0
1637076400000|2021-11-16 15:26:40|13253.6|13193.6|13253|13193|13253.6|13193.6|13253|13193|2
1637076410000|2021-11-16 15:26:50|13255.5|13195.5|13257.4|13217.4|13265.5|13217.4|13253|13195.5|0
1637076420000|2021-11-16 15:27:00|13258|13218|13253.9|13229.9|13266.1|13233.5|13253.9|13206.1|1
1637076430000|2021-11-16 15:27:10|13254.4|13230.4|13256.9|13232.9|13260.5|13232.9|13253.9|13219.9|0
1637076440000|2021-11-16 15:27:20|13255|13231|13257.4|13217.4|13259.9|13231|13254.4|13217.4|0
1637076450000|2021-11-16 15:27:30|13259.9|13219.9|13258|13218|13259.9|13219.9|13257.4|13217.4|0
1637076460000|2021-11-16 15:27:40|13259.9|13219.9|13257.4|13217.4|13259.9|13219.9|13257.4|13217.4|0
1637076470000|2021-11-16 15:27:50|13259.4|13219.4|13259.9|13219.9|13259.9|13219.9|13257.4|13217.4|2
1637076480000|2021-11-16 15:28:00|13257.4|13217.4|13256.9|13216.9|13265.5|13219.9|13256.9|13204.9|0
1637076490000|2021-11-16 15:28:10|13265.5|13205.5|13259.9|13219.9|13265.5|13219.9|13256.9|13204.9|0
1637076500000|2021-11-16 15:28:20|13257.4|13217.4|13257.4|13217.4|13259.9|13229.9|13253.9|13217.4|0
1637076530000|2021-11-16 15:28:50|13253.3|13229.3|13254.4|13230.4|13259.9|13235.4|13253.3|13217.4|1
1637076620000|2021-11-16 15:30:20|13251.9|13227.9|13251.9|13227.9|13251.9|13227.9|13251.9|13227.9|0
1637076670000|2021-11-16 15:31:10|13256.9|13232.9|13253.9|13229.9|13256.9|13232.9|13251.9|13227.9|4
1637076690000|2021-11-16 15:31:30|13252.7|13228.7|13257.7|13233.7|13257.7|13233.7|13252.7|13228.7|0
1637076740000|2021-11-16 15:32:20|||||||||1
1637076750000|2021-11-16 15:32:30|13258.2|13218.2|13258.2|13218.2|13258.2|13218.2|13258.2|13218.2|2
1637076950000|2021-11-16 15:35:50|||||||||1
1637076960000|2021-11-16 15:36:00|13264.4|13204.4|13251.3|13211.3|13264.4|13211.3|13251.3|13204.4|1
1637077040000|2021-11-16 15:37:20|13253.8|13213.8|13248.3|13224.3|13253.8|13224.3|13248.3|13211.3|0
1637077050000|2021-11-16 15:37:30|13254.4|13214.4|13247.1|13223.1|13254.4|13223.1|13247.1|13211.3|0
1637077060000|2021-11-16 15:37:40|13248.3|13224.3|13248.3|13224.3|13248.3|13224.3|13248.3|13224.3|0
1637077080000|2021-11-16 15:38:00|13246.5|13222.5|13243.4|13219.4|13246.5|13222.5|13243.4|13219.4|0
1637077100000|2021-11-16 15:38:20|13247.6|13207.6|13240.3|13216.3|13247.6|13216.9|13240.3|13207|0
1637077110000|2021-11-16 15:38:30|13240.9|13216.9|13246.4|13222.4|13248.9|13222.4|13240.3|13206.4|0
1637077120000|2021-11-16 15:38:40|13244.5|13220.5|13243.9|13219.9|13246.4|13222.4|13243.9|13219.9|0
1637077130000|2021-11-16 15:38:50|13245.8|13221.8|13243.9|13219.9|13246.4|13222.4|13243.9|13219.9|0
1637077140000|2021-11-16 15:39:00|13246.4|13222.4|13243.9|13219.9|13246.4|13222.4|13243.9|13219.9|0
1637077150000|2021-11-16 15:39:10|13246.4|13222.4|13243.9|13219.9|13246.4|13222.4|13243.9|13219.9|0
1637077160000|2021-11-16 15:39:20|13245.8|13221.8|13248.9|13224.9|13248.9|13224.9|13243.9|13219.9|1
1637077220000|2021-11-16 15:40:20|13236.4|13212.4|13234.4|13194.4|13239.4|13212.4|13234.4|13194.4|5
1637077230000|2021-11-16 15:40:30|13235|13195|13236.9|13196.9|13236.9|13196.9|13235|13195|1
1637077250000|2021-11-16 15:40:50|||||||||1
1637077280000|2021-11-16 15:41:20|13234.6|13210.6|13236.4|13212.4|13236.4|13212.4|13234.6|13210.6|1
1637077530000|2021-11-16 15:45:30|||||||||1
1637077590000|2021-11-16 15:46:30|13228.9|13204.9|13228.9|13204.9|13228.9|13204.9|13228.9|13204.9|1
1637077610000|2021-11-16 15:46:50|13230|13170|13230|13170|13230|13170|13230|13170|8
1637077620000|2021-11-16 15:47:00|13227.5|13167.5|13227.5|13167.5|13227.5|13167.5|13227.5|13167.5|0
1637077630000|2021-11-16 15:47:10|13225.6|13165.6|13216.4|13192.4|13225.6|13192.4|13212.7|13165|0
1637077640000|2021-11-16 15:47:20|13219.4|13179.4|13216.9|13176.9|13219.4|13179.4|13216.9|13176.9|1
1637077660000|2021-11-16 15:47:40|13218.8|13178.8|13218.8|13178.8|13218.8|13178.8|13218.8|13178.8|0
1637077680000|2021-11-16 15:48:00|13219.4|13179.4|13208.9|13184.9|13219.4|13189.9|13208.9|13179.4|0
1637077730000|2021-11-16 15:48:50|13214.5|13190.5|13214.5|13190.5|13214.5|13190.5|13214.5|13190.5|0
1637077790000|2021-11-16 15:49:50|||||||||2
1637077850000|2021-11-16 15:50:50|13221.4|13197.4|13221.4|13197.4|13221.4|13197.4|13221.4|13197.4|1
1637077980000|2021-11-16 15:53:00|13217.6|13193.6|13217.6|13193.6|13217.6|13193.6|13217.6|13193.6|0
1637077990000|2021-11-16 15:53:10|13217|13193|13217|13193|13217|13193|13217|13193|0
1637078030000|2021-11-16 15:53:50|||||||||1
1637078130000|2021-11-16 15:55:30|13214.5|13190.5|13214.5|13190.5|13214.5|13190.5|13214.5|13190.5|0
1637078140000|2021-11-16 15:55:40|||||||||1
1637078570000|2021-11-16 16:02:50|13208.9|13184.9|13220.7|13180.7|13220.7|13184.9|13208.9|13180.7|8
1637078580000|2021-11-16 16:03:00|13221.9|13181.9|13221.9|13181.9|13221.9|13181.9|13221.9|13181.9|0
1637078690000|2021-11-16 16:04:50|13224.4|13184.4|13224.4|13184.4|13224.4|13184.4|13224.4|13184.4|1
1637078700000|2021-11-16 16:05:00|13225|13185|13225|13185|13225|13185|13225|13185|0
1637078810000|2021-11-16 16:06:50|13213.2|13189.2|13213.2|13189.2|13213.2|13189.2|13213.2|13189.2|0
1637078820000|2021-11-16 16:07:00|13212|13188|13212|13188|13212|13188|13212|13188|0
1637078860000|2021-11-16 16:07:40|13209.5|13185.5|13209.5|13185.5|13212|13188|13208.9|13184.9|1
1637078890000|2021-11-16 16:08:10|13212|13188|13212|13188|13212|13188|13212|13188|2
1637079070000|2021-11-16 16:11:10|13213.9|13189.9|13223.9|13199.9|13229.4|13199.9|13213.9|13189.4|1
1637079080000|2021-11-16 16:11:20|13224.5|13200.5|13238.2|13198.2|13238.2|13200.5|13224.5|13198.2|3
1637079130000|2021-11-16 16:12:10|13232.1|13208.1|13232.7|13208.7|13238.2|13208.7|13232.1|13198.2|0
1637079140000|2021-11-16 16:12:20|13235.2|13211.2|13235.2|13211.2|13235.2|13211.2|13233.3|13209.3|0
1637079160000|2021-11-16 16:12:40|13235.8|13211.8|13235.8|13211.8|13235.8|13211.8|13235.8|13211.8|0
1637079190000|2021-11-16 16:13:10|13237.7|13213.7|13237.7|13213.7|13237.7|13213.7|13237.7|13213.7|0
1637079210000|2021-11-16 16:13:30|13245.4|13221.4|13251.4|13211.4|13252|13221.9|13245.4|13211.4|11
1637079240000|2021-11-16 16:14:00|13245.4|13221.4|13248.4|13224.4|13252|13224.4|13245.4|13212|2
1637079260000|2021-11-16 16:14:20|13250.4|13226.4|13250.9|13226.9|13250.9|13226.9|13249|13225|0
1637079300000|2021-11-16 16:15:00|13249|13225|13249.6|13225.6|13249.6|13225.6|13249|13225|0
1637079330000|2021-11-16 16:15:30|13254.6|13230.6|13248.2|13188.2|13257.6|13232.5|13248.2|13188.2|5
1637079360000|2021-11-16 16:16:00|13246.3|13186.3|13248.8|13188.8|13248.8|13188.8|13246.3|13186.3|0
1637079400000|2021-11-16 16:16:40|13251.3|13191.3|13251.3|13191.3|13251.3|13191.3|13251.3|13191.3|0
1637079410000|2021-11-16 16:16:50|13253.8|13193.8|13253.8|13193.8|13253.8|13193.8|13253.8|13193.8|0
1637079430000|2021-11-16 16:17:10|13255.7|13195.7|13255.7|13195.7|13255.7|13195.7|13255.7|13195.7|0
1637079450000|2021-11-16 16:17:30|13253.8|13193.8|13253.8|13193.8|13255.7|13195.7|13253.8|13193.8|0
1637079460000|2021-11-16 16:17:40|13255.7|13195.7|13246.3|13206.3|13260.1|13208.2|13246.3|13193.8|0
1637079470000|2021-11-16 16:17:50|13258.2|13198.2|13246.3|13206.3|13258.2|13208.2|13244.4|13196.3|0
1637079480000|2021-11-16 16:18:00|13258.2|13198.2|13246.3|13206.3|13258.2|13208.2|13244.4|13196.3|0
1637079490000|2021-11-16 16:18:10|13258.2|13198.2|13256.9|13196.9|13260.7|13208.2|13246.3|13196.3|0
1637079500000|2021-11-16 16:18:20|13258.8|13198.8|13258.8|13198.8|13258.8|13208.8|13246.9|13196.9|0
1637079510000|2021-11-16 16:18:30|13246.9|13206.9|13244.4|13204.4|13260.7|13208.8|13244.4|13196.9|0
1637079630000|2021-11-16 16:20:30|13232|13208|13232|13208|13232|13208|13232|13208|0
1637079700000|2021-11-16 16:21:40|||||||||1
1637079790000|2021-11-16 16:23:10|13231.4|13207.4|13231.4|13207.4|13231.4|13207.4|13231.4|13207.4|1
1637079820000|2021-11-16 16:23:40|13230.8|13206.8|13230.8|13206.8|13230.8|13206.8|13230.8|13206.8|0
1637079870000|2021-11-16 16:24:30|13231.4|13207.4|13231.4|13207.4|13231.4|13207.4|13231.4|13207.4|0
1637080000000|2021-11-16 16:26:40|13230.8|13206.8|13230.8|13206.8|13230.8|13206.8|13230.8|13206.8|0
1637080180000|2021-11-16 16:29:40|13219.5|13195.5|13217.7|13193.7|13219.5|13195.5|13217.7|13193.7|2
1637080210000|2021-11-16 16:30:10|13215.2|13191.2|13217.7|13193.7|13217.7|13193.7|13215.2|13191.2|1
1637080260000|2021-11-16 16:31:00|13210.2|13186.2|13210.2|13186.2|13210.2|13186.2|13210.2|13186.2|1
1637080310000|2021-11-16 16:31:50|13214.4|13190.4|13249|13189|13251.5|13191.5|13214.4|13189|2
1637080340000|2021-11-16 16:32:20|13247.1|13187.1|13245.1|13185.1|13247.1|13187.1|13245.1|13185.1|0
1637080380000|2021-11-16 16:33:00|13243.2|13183.2|13243.2|13183.2|13243.2|13183.2|13243.2|13183.2|0
1637080450000|2021-11-16 16:34:10|13228.2|13188.2|13243.2|13183.2|13243.2|13190.1|13228.2|13182.6|0
1637080470000|2021-11-16 16:34:30|13242.6|13182.6|13242.6|13182.6|13242.6|13182.6|13242.6|13182.6|0
1637080510000|2021-11-16 16:35:10|13230.7|13190.7|13242.6|13182.6|13242.6|13190.7|13228.2|13182.6|0
1637080520000|2021-11-16 16:35:20|13230.7|13190.7|13230.7|13190.7|13242.6|13192.6|13228.2|13182.6|0
1637080530000|2021-11-16 16:35:30|13242.6|13182.6|13242.6|13182.6|13242.6|13192.6|13228.2|13178.8|0
1637080540000|2021-11-16 16:35:40|13230.7|13190.7|13242.6|13182.6|13242.6|13192.6|13228.2|13182.6|0
1637080550000|2021-11-16 16:35:50|13230.7|13190.7|13242.6|13182.6|13242.6|13192.6|13228.2|13182.1|0
1637080560000|2021-11-16 16:36:00|13230.7|13190.7|13251.5|13191.5|13251.5|13192.6|13228.2|13182.6|1
1637080590000|2021-11-16 16:36:30|13252.1|13192.1|13226.4|13202.4|13252.1|13202.4|13226.4|13192.1|0
1637080600000|2021-11-16 16:36:40|13225.2|13201.2|13225.2|13201.2|13225.2|13201.2|13225.2|13201.2|0
1637080720000|2021-11-16 16:38:40|13222.7|13198.7|13222.7|13198.7|13222.7|13198.7|13222.7|13198.7|0
1637080810000|2021-11-16 16:40:10|13220.8|13196.8|13224.4|13184.4|13224.4|13196.8|13220.8|13184.4|2
1637080830000|2021-11-16 16:40:30|13223.8|13183.8|13213.9|13189.9|13223.8|13189.9|13213.9|13183.8|0
1637080840000|2021-11-16 16:40:40|13213.3|13189.3|13213.3|13189.3|13213.3|13189.3|13213.3|13189.3|0
1637080850000|2021-11-16 16:40:50|13218.2|13178.2|13218.2|13178.2|13218.2|13178.2|13218.2|13178.2|1
1637080860000|2021-11-16 16:41:00|13223.2|13163.2|13223.2|13163.2|13223.2|13163.2|13223.2|13163.2|1
1637080900000|2021-11-16 16:41:40|13211|13187|13223.2|13163.2|13223.2|13187|13211|13163.2|1
1637080930000|2021-11-16 16:42:10|13204|13164|13219|13159|13219|13164|13204|13159|9
1637080940000|2021-11-16 16:42:20|13223.2|13163.2|13213.2|13173.2|13223.2|13175.2|13213.2|13163.2|0
1637080950000|2021-11-16 16:42:30|13215.7|13175.7|13215.7|13175.7|13215.7|13175.7|13215.7|13175.7|0
1637081000000|2021-11-16 16:43:20|13217.7|13177.7|13220.2|13180.2|13220.2|13180.2|13217.7|13177.7|1
1637081320000|2021-11-16 16:48:40|13219.7|13195.7|13219.7|13195.7|13219.7|13195.7|13219.7|13195.7|0
1637081380000|2021-11-16 16:49:40|13217.8|13193.8|13212.8|13188.8|13217.8|13193.8|13212.8|13188.8|2
1637081400000|2021-11-16 16:50:00|13221.2|13161.2|13218.3|13158.3|13221.2|13161.2|13218.3|13158.3|1
1637081440000|2021-11-16 16:50:40|13205.8|13165.8|13205.8|13165.8|13205.8|13165.8|13205.8|13165.8|0
1637081450000|2021-11-16 16:50:50|13190.1|13166.1|13190.1|13166.1|13190.1|13166.1|13190.1|13166.1|0
1637081460000|2021-11-16 16:51:00|13187.8|13163.8|13185.8|13145.8|13187.8|13163.8|13185.8|13145.8|3
1637081470000|2021-11-16 16:51:10|13187.7|13147.7|13188.3|13148.3|13188.3|13148.3|13185.8|13145.8|0
1637081480000|2021-11-16 16:51:20|13187.7|13147.7|13182.2|13158.2|13188.3|13158.2|13182.2|13147.7|1
1637081490000|2021-11-16 16:51:30|13182.8|13158.8|13182.8|13158.8|13182.8|13158.8|13182.8|13158.8|0
1637081500000|2021-11-16 16:51:40|13188.3|13148.3|13183.3|13143.3|13188.3|13148.3|13183.3|13143.3|2
1637081560000|2021-11-16 16:52:40|13184.4|13144.4|13185.8|13145.8|13185.8|13145.8|13184.4|13144.4|2
1637081800000|2021-11-16 16:56:40|13187.7|13147.7|13185.8|13145.8|13188.3|13148.3|13185.8|13145.8|0
1637081920000|2021-11-16 16:58:40|13183.3|13143.3|13185.8|13145.8|13187.7|13147.7|13183.3|13143.3|1
1637081930000|2021-11-16 16:58:50|13183.9|13143.9|13172.8|13148.8|13183.9|13148.8|13172.8|13143.3|0
1637081940000|2021-11-16 16:59:00|13182.7|13142.7|13184.6|13144.6|13184.6|13148.8|13172.8|13142.7|0
1637081950000|2021-11-16 16:59:10|13182.7|13142.7|13172.2|13148.2|13182.7|13148.2|13172.2|13142.1|0
1637081960000|2021-11-16 16:59:20|13182.1|13142.1|13186.4|13146.4|13188.3|13150.1|13172.2|13142.1|0
1637081970000|2021-11-16 16:59:30|13185.8|13145.8|13185.8|13145.8|13185.8|13145.8|13185.8|13145.8|0
1637082060000|2021-11-16 17:01:00|13183.9|13143.9|13183.3|13143.3|13183.9|13143.9|13183.3|13143.3|0
1637082070000|2021-11-16 17:01:10|13182.7|13142.7|13182.7|13142.7|13182.7|13142.7|13182.7|13142.7|0
1637082120000|2021-11-16 17:02:00|13172.8|13148.8|13170.3|13146.3|13172.8|13148.8|13170.3|13146.3|3
1637082130000|2021-11-16 17:02:10|||||||||1
1637082150000|2021-11-16 17:02:30|13165.8|13125.8|13165.2|13125.2|13165.8|13125.8|13165.2|13125.2|3
1637082160000|2021-11-16 17:02:40|13170.2|13130.2|13181.5|13121.5|13184|13130.2|13170.2|13121.5|0
1637082200000|2021-11-16 17:03:20|13184|13124|13183.3|13123.3|13188.4|13130.2|13170.2|13121.5|0
1637082250000|2021-11-16 17:04:10|13170.8|13130.8|13173.3|13133.3|13173.3|13133.3|13170.8|13130.8|0
1637082450000|2021-11-16 17:07:30|||||||||1
1637082480000|2021-11-16 17:08:00|13164|13140|13164|13140|13164|13140|13164|13140|2
1637082520000|2021-11-16 17:08:40|13163.9|13123.9|13163.9|13123.9|13166.4|13126.4|13163.9|13123.9|1
1637082570000|2021-11-16 17:09:30|13162.7|13122.7|13162.7|13122.7|13162.7|13122.7|13162.7|13122.7|0
1637082580000|2021-11-16 17:09:40|13163.3|13123.3|13163.3|13123.3|13163.3|13123.3|13163.3|13123.3|0
1637082700000|2021-11-16 17:11:40|13164.5|13124.5|13163.9|13123.9|13164.5|13124.5|13163.9|13123.9|1
1637082750000|2021-11-16 17:12:30|13165.6|13125.6|13165.6|13125.6|13165.6|13125.6|13165.6|13125.6|0
1637082820000|2021-11-16 17:13:40|13165.7|13125.7|13165.7|13125.7|13165.7|13125.7|13165.7|13125.7|0
1637082830000|2021-11-16 17:13:50|13163.9|13123.9|13163.9|13123.9|13163.9|13123.9|13163.9|13123.9|1
1637082900000|2021-11-16 17:15:00|13157.8|13133.8|13160.3|13136.3|13164.5|13136.9|13157.8|13124.5|0
1637082910000|2021-11-16 17:15:10|13160.9|13136.9|13160.9|13136.9|13160.9|13136.9|13160.9|13136.9|0
1637082970000|2021-11-16 17:16:10|||||||||1
1637083170000|2021-11-16 17:19:30|13175.8|13135.8|13187.7|13127.7|13187.7|13135.8|13175.8|13127.7|1
1637083180000|2021-11-16 17:19:40|13175.8|13135.8|13175.8|13135.8|13187.7|13140.2|13175.8|13125.8|0
1637083190000|2021-11-16 17:19:50|13187.7|13127.7|13187.7|13127.7|13187.7|13137.7|13175.8|13125.8|0
1637083200000|2021-11-16 17:20:00|13175.8|13135.8|13187.7|13127.7|13187.7|13137.7|13175.8|13125.8|0
1637083210000|2021-11-16 17:20:10|13189.6|13129.6|13187.7|13127.7|13189.6|13137.7|13173.9|13125.8|0
1637083220000|2021-11-16 17:20:20|13175.8|13135.8|13177.7|13137.7|13187.7|13137.7|13175.8|13125.8|0
1637083230000|2021-11-16 17:20:30|13187.7|13127.7|13187.7|13127.7|13187.7|13137.7|13175.8|13125.8|0
1637083240000|2021-11-16 17:20:40|13175.8|13135.8|13175.8|13135.8|13187.7|13137.7|13175.8|13125.8|0
1637083320000|2021-11-16 17:22:00|13193.4|13133.4|13182.7|13122.7|13194|13134|13182.7|13122.7|1
1637083330000|2021-11-16 17:22:10|13184.6|13124.6|13182.7|13122.7|13185.2|13125.2|13182.7|13122.7|0
1637083340000|2021-11-16 17:22:20|13185.2|13125.2|13185.2|13125.2|13185.2|13125.2|13182.7|13122.7|0
1637083350000|2021-11-16 17:22:30|13183.3|13123.3|13187.1|13127.1|13189.6|13129.6|13182.7|13122.7|0
1637083360000|2021-11-16 17:22:40|13185.2|13125.2|13187.1|13127.1|13191.5|13131.5|13184.6|13124.6|0
1637083370000|2021-11-16 17:22:50|13189.6|13129.6|13187.1|13127.1|13191.5|13131.5|13184.6|13124.6|0
1637083380000|2021-11-16 17:23:00|13184.6|13124.6|13190.9|13130.9|13190.9|13130.9|13184.6|13124.6|0
1637083390000|2021-11-16 17:23:10|13191.5|13131.5|13191.5|13131.5|13191.5|13131.5|13191.5|13131.5|0
1637083410000|2021-11-16 17:23:30|||||||||1
1637083440000|2021-11-16 17:24:00|||||||||1
1637083460000|2021-11-16 17:24:20|13194|13134|13194|13134|13194|13134|13194|13134|1
1637083530000|2021-11-16 17:25:30|||||||||2
1637083590000|2021-11-16 17:26:30|13196.5|13136.5|13193.5|13169.5|13202.1|13171.4|13189.6|13134.6|1
1637083630000|2021-11-16 17:27:10|||||||||1
1637083660000|2021-11-16 17:27:40|13194.8|13170.8|13194.8|13170.8|13194.8|13170.8|13175.4|13133.4|8
1637083710000|2021-11-16 17:28:30|13196.7|13172.7|13195.4|13171.4|13196.7|13172.7|13195.4|13171.4|0
1637083720000|2021-11-16 17:28:40|13194.8|13170.8|13194.8|13170.8|13194.8|13170.8|13194.8|13170.8|0
1637083780000|2021-11-16 17:29:40|13197.3|13173.3|13197.3|13173.3|13197.3|13173.3|13197.3|13173.3|5
1637083820000|2021-11-16 17:30:20|||||||||1
1637083830000|2021-11-16 17:30:30|||||||||1
1637083840000|2021-11-16 17:30:40|||||||||1
1637083920000|2021-11-16 17:32:00|13199.2|13175.2|13199.8|13175.8|13199.8|13175.8|13197.9|13173.9|1
1637083970000|2021-11-16 17:32:50|13204.7|13180.7|13206.6|13182.6|13207.9|13183.9|13204.7|13180.7|3
1637083980000|2021-11-16 17:33:00|13208.5|13184.5|13212.8|13172.8|13212.8|13184.5|13201|13172.8|6
1637083990000|2021-11-16 17:33:10|13214.7|13174.7|13209.2|13185.2|13215.9|13185.8|13209.2|13174.7|2
1637084000000|2021-11-16 17:33:20|13215.9|13175.9|13205.7|13181.7|13215.9|13185.8|13205.3|13145.3|1
1637084010000|2021-11-16 17:33:30|13209.8|13185.8|13205.3|13145.3|13214.5|13185.8|13205.3|13145.3|1
1637084020000|2021-11-16 17:33:40|13207.8|13147.8|13207.8|13147.8|13207.8|13147.8|13207.8|13147.8|0
1637084040000|2021-11-16 17:34:00|13209.7|13149.7|13209.7|13149.7|13209.7|13149.7|13209.7|13149.7|0
1637084050000|2021-11-16 17:34:10|13210.3|13150.3|13210.3|13150.3|13210.3|13150.3|13210.3|13150.3|0
1637084060000|2021-11-16 17:34:20|13212.8|13152.8|13212.8|13152.8|13212.8|13152.8|13212.8|13152.8|0
1637084070000|2021-11-16 17:34:30|13215.3|13155.3|13215.3|13155.3|13215.3|13155.3|13215.3|13155.3|0
1637084160000|2021-11-16 17:36:00|13217.8|13157.8|13217.8|13157.8|13217.8|13157.8|13217.8|13157.8|0
1637084170000|2021-11-16 17:36:10|13219.7|13159.7|13220.3|13160.3|13220.3|13160.3|13219.7|13159.7|0
1637084200000|2021-11-16 17:36:40|13208.4|13168.4|13208.4|13168.4|13208.4|13168.4|13208.4|13168.4|0
1637084210000|2021-11-16 17:36:50|13220.3|13160.3|13214|13174|13220.3|13174|13214|13160.3|0
1637084240000|2021-11-16 17:37:20|13211|13187|13211|13187|13211|13187|13211|13187|0
1637084490000|2021-11-16 17:41:30|13216|13192|13216|13192|13216|13192|13216|13192|1
1637084520000|2021-11-16 17:42:00|||||||||1
1637084710000|2021-11-16 17:45:10|13211|13187|13206.3|13182.3|13211|13187|13206.3|13149|3
1637084730000|2021-11-16 17:45:30|13211|13187|13211|13187|13211|13187|13211|13187|0
1637084840000|2021-11-16 17:47:20|13207.2|13183.2|13208.8|13148.8|13208.8|13183.2|13206|13148.8|3
1637084850000|2021-11-16 17:47:30|13204|13144|13204|13144|13204|13144|13204|13144|0
1637084900000|2021-11-16 17:48:20|13202.1|13142.1|13202.1|13142.1|13202.1|13142.1|13202.1|13142.1|0
1637084970000|2021-11-16 17:49:30|13184.6|13144.6|13185.2|13145.2|13187.1|13147.1|13184.6|13144.6|0
1637084980000|2021-11-16 17:49:40|13184|13144|13184|13144|13184|13144|13184|13144|0
1637085030000|2021-11-16 17:50:30|||||||||1
1637085070000|2021-11-16 17:51:10|13184.6|13144.6|13184.6|13144.6|13184.6|13144.6|13184.6|13144.6|1
1637085310000|2021-11-16 17:55:10|13185.2|13145.2|13185.2|13145.2|13185.2|13145.2|13185.2|13145.2|0
1637085340000|2021-11-16 17:55:40|13184.6|13144.6|13184.6|13144.6|13184.6|13144.6|13184.6|13144.6|0
1637085500000|2021-11-16 17:58:20|13185.2|13145.2|13189.1|13165.1|13192.1|13165.1|13185.2|13145.2|1
1637085510000|2021-11-16 17:58:30|13192.9|13168.9|13193.5|13169.5|13193.5|13169.5|13192.9|13168.9|1
1637085520000|2021-11-16 17:58:40|13197.3|13173.3|13194.8|13170.8|13197.3|13173.3|13194.8|13170.8|2
1637085530000|2021-11-16 17:58:50|13195.4|13171.4|13195.4|13171.4|13195.4|13171.4|13195.4|13171.4|2
1637085540000|2021-11-16 17:59:00|13193.5|13169.5|13193.5|13169.5|13193.5|13169.5|13193.5|13169.5|0
1637085550000|2021-11-16 17:59:10|13199.1|13175.1|13196.6|13172.6|13199.1|13175.1|13196.6|13172.6|1
1637085560000|2021-11-16 17:59:20|||||||||2
1637085570000|2021-11-16 17:59:30|||||||||2
1637085580000|2021-11-16 17:59:40|13201|13177|13201|13177|13201|13177|13201|13177|1
1637085590000|2021-11-16 17:59:50|||||||||1
1637085690000|2021-11-16 18:01:30|13200.4|13176.4|13200.4|13176.4|13200.4|13176.4|13200.4|13176.4|0
1637085780000|2021-11-16 18:03:00|13201|13177|13201|13177|13201|13177|13201|13177|0
1637085820000|2021-11-16 18:03:40|13200.4|13176.4|13200.4|13176.4|13200.4|13176.4|13200.4|13176.4|0
1637085870000|2021-11-16 18:04:30|13199.9|13175.9|13199.9|13175.9|13199.9|13175.9|13199.9|13175.9|0
1637086020000|2021-11-16 18:07:00|13201.8|13177.8|13201.8|13177.8|13201.8|13177.8|13201.8|13177.8|0
1637086030000|2021-11-16 18:07:10|13202.9|13178.9|13202.9|13178.9|13202.9|13178.9|13202.9|13178.9|0
1637086120000|2021-11-16 18:08:40|13204.9|13180.9|13205.5|13181.5|13205.5|13181.5|13204.9|13180.9|0
1637086140000|2021-11-16 18:09:00|13213.7|13189.7|13213.7|13189.7|13213.7|13189.7|13213.7|13189.7|3
1637086180000|2021-11-16 18:09:40|13216.2|13192.2|13216.2|13192.2|13216.2|13192.2|13216.2|13192.2|0
1637086200000|2021-11-16 18:10:00|13216.8|13192.8|13218.7|13194.7|13218.7|13194.7|13216.8|13192.8|0
1637086260000|2021-11-16 18:11:00|13213.7|13189.7|13212.9|13152.9|13213.7|13189.7|13210.4|13150.4|7
1637086320000|2021-11-16 18:12:00|13216.7|13156.7|13214.8|13154.8|13216.7|13156.7|13214.8|13154.8|1
1637086440000|2021-11-16 18:14:00|13218.6|13158.6|13215.4|13155.4|13219.2|13159.2|13215.4|13155.4|0
1637086450000|2021-11-16 18:14:10|13219.8|13159.8|13219.8|13159.8|13219.8|13159.8|13219.8|13159.8|0
1637086460000|2021-11-16 18:14:20|13211.7|13171.7|13211.7|13171.7|13211.7|13171.7|13211.7|13171.7|0
1637086470000|2021-11-16 18:14:30|13212.3|13172.3|13214.8|13174.8|13214.8|13174.8|13212.3|13172.3|0
1637086480000|2021-11-16 18:14:40|13212.3|13172.3|13212.3|13172.3|13212.3|13172.3|13212.3|13172.3|1
1637086500000|2021-11-16 18:15:00|13212.9|13172.9|13212.9|13172.9|13212.9|13172.9|13212.9|13172.9|0
1637086680000|2021-11-16 18:18:00|||||||||3
1637086790000|2021-11-16 18:19:50|13211|13171|13212.9|13172.9|13212.9|13172.9|13211|13171|0
1637086800000|2021-11-16 18:20:00|13214.8|13174.8|13214.8|13174.8|13215.4|13175.4|13212.9|13172.9|0
1637086810000|2021-11-16 18:20:10|13215.4|13175.4|13215.4|13175.4|13215.4|13175.4|13215.4|13175.4|0
1637086820000|2021-11-16 18:20:20|||||||||1
1637086840000|2021-11-16 18:20:40|13209.9|13185.9|13209.9|13185.9|13209.9|13185.9|13209.9|13185.9|2
1637086850000|2021-11-16 18:20:50|13212.4|13188.4|13212.4|13188.4|13212.4|13188.4|13212.4|13188.4|0
1637086860000|2021-11-16 18:21:00|13214.3|13190.3|13214.3|13190.3|13214.9|13190.9|13213|13189|0
1637086870000|2021-11-16 18:21:10|13214.9|13190.9|13214.9|13190.9|13214.9|13190.9|13214.9|13190.9|0
1637086900000|2021-11-16 18:21:40|||||||||2
1637086940000|2021-11-16 18:22:20|13213.7|13189.7|13209.9|13185.9|13213.7|13189.7|13209.9|13185.9|2
1637086950000|2021-11-16 18:22:30|13212.4|13188.4|13212.4|13188.4|13212.4|13188.4|13212.4|13188.4|0
1637086970000|2021-11-16 18:22:50|13210.5|13186.5|13212.4|13188.4|13212.4|13188.4|13210.5|13186.5|1
1637087050000|2021-11-16 18:24:10|||||||||7
1637087090000|2021-11-16 18:24:50|13210.5|13186.5|13212.4|13188.4|13212.4|13188.4|13209.9|13185.9|1
1637087100000|2021-11-16 18:25:00|13214.2|13190.2|13219.9|13195.9|13219.9|13195.9|13214.2|13190.2|1
1637087110000|2021-11-16 18:25:10|13221.8|13197.8|13222.4|13198.4|13222.4|13198.4|13219.9|13195.9|0
1637087170000|2021-11-16 18:26:10|13224.9|13200.9|13224.9|13200.9|13224.9|13200.9|13224.9|13200.9|1
1637087180000|2021-11-16 18:26:20|13225.5|13201.5|13233|13209|13233|13209|13225.5|13201.5|7
1637087190000|2021-11-16 18:26:30|13244.9|13220.9|13250.4|13210.4|13252.9|13220.9|13244.9|13210.4|5
1637087240000|2021-11-16 18:27:20|||||||||1
1637087260000|2021-11-16 18:27:40|13270.4|13222.3|13262.9|13222.9|13271|13222.9|13262.3|13211|17
1637087270000|2021-11-16 18:27:50|13261|13221|13261|13221|13262.9|13222.9|13261|13221|4
1637087280000|2021-11-16 18:28:00|13260.4|13220.4|13262.9|13222.9|13262.9|13222.9|13260.4|13220.4|3
1637087310000|2021-11-16 18:28:30|13252.2|13192.2|13256|13196|13256|13196|13252.2|13192.2|2
1637087330000|2021-11-16 18:28:50|13260.4|13200.4|13257.9|13197.9|13260.4|13200.4|13256|13196|0
1637087340000|2021-11-16 18:29:00|13259.8|13199.8|13259.9|13235.9|13262.9|13235.9|13256|13196|1
1637087350000|2021-11-16 18:29:10|13261.7|13237.7|13261.7|13237.7|13261.7|13237.7|13261.7|13237.7|3
1637087360000|2021-11-16 18:29:20|13260.5|13236.5|13257.3|13197.3|13260.5|13236.5|13252.9|13192.9|3
1637087370000|2021-11-16 18:29:30|13257.9|13197.9|13252.9|13192.9|13260.4|13200.4|13252.9|13192.9|1
1637087380000|2021-11-16 18:29:40|13255.4|13195.4|13259.8|13199.8|13262.9|13202.9|13255.4|13195.4|2
1637087390000|2021-11-16 18:29:50|13262.3|13202.3|13257.9|13197.9|13265.4|13205.4|13257.9|13197.9|1
1637087400000|2021-11-16 18:30:00|13252.9|13192.9|13260.4|13200.4|13260.4|13200.4|13252.9|13192.9|0
1637087410000|2021-11-16 18:30:10|13262.3|13202.3|13267.9|13207.9|13267.9|13207.9|13262.3|13202.3|0
1637087420000|2021-11-16 18:30:20|13266|13206|13270.4|13210.4|13270.4|13210.4|13265.4|13205.4|0
1637087510000|2021-11-16 18:31:50|13263.5|13223.5|13263.5|13223.5|13263.5|13223.5|13263.5|13223.5|0
1637087520000|2021-11-16 18:32:00|13271.6|13211.6|13271.6|13211.6|13271.6|13211.6|13271.6|13211.6|0
1637087530000|2021-11-16 18:32:10|13271|13211|13271|13211|13271|13211|13271|13211|0
1637087540000|2021-11-16 18:32:20|||||||||1
1637087630000|2021-11-16 18:33:50|13268|13208|13237.2|13177.2|13268|13208|13236.6|13176.6|4
1637087640000|2021-11-16 18:34:00|13234.7|13174.7|13234.7|13174.7|13234.7|13174.7|13234.7|13174.7|1
1637087780000|2021-11-16 18:36:20|13235.3|13175.3|13235.3|13175.3|13235.3|13175.3|13235.3|13175.3|3
1637087810000|2021-11-16 18:36:50|13209.6|13185.6|13207.3|13183.3|13209.6|13185.6|13207.3|13183.3|0
1637087850000|2021-11-16 18:37:30|13207.9|13183.9|13207.9|13183.9|13207.9|13183.9|13207.9|13183.9|7
1637087880000|2021-11-16 18:38:00|13207.3|13183.3|13207.3|13183.3|13207.3|13183.3|13207.3|13183.3|0
1637087890000|2021-11-16 18:38:10|13207.9|13183.9|13207.9|13183.9|13207.9|13183.9|13207.9|13183.9|0
1637087920000|2021-11-16 18:38:40|13210.9|13170.9|13210.9|13170.9|13210.9|13170.9|13210.9|13170.9|0
1637088060000|2021-11-16 18:41:00|13207.9|13183.9|13254.4|13194.4|13254.4|13194.4|13202.9|13178.9|2
1637088070000|2021-11-16 18:41:10|13261.6|13201.6|13261.6|13201.6|13261.6|13201.6|13261.6|13201.6|0
1637088100000|2021-11-16 18:41:40|13264.1|13204.1|13264.1|13204.1|13264.1|13204.1|13264.1|13204.1|0
1637088110000|2021-11-16 18:41:50|13256.6|13196.6|13259.1|13199.1|13259.1|13199.1|13256.6|13196.6|1
1637088180000|2021-11-16 18:43:00|13264.8|13204.8|13264.8|13204.8|13264.8|13204.8|13264.8|13204.8|0
1637088190000|2021-11-16 18:43:10|13266.6|13206.6|13266.6|13206.6|13266.6|13206.6|13266.6|13206.6|0
1637088230000|2021-11-16 18:43:50|13263|13203|13249.7|13189.7|13263|13203|13249.7|13189.7|1
1637088240000|2021-11-16 18:44:00|13249.1|13189.1|13249.1|13189.1|13249.1|13189.1|13249.1|13189.1|0
1637088260000|2021-11-16 18:44:20|13251.6|13191.6|13249.1|13189.1|13251.6|13191.6|13249.1|13189.1|0
1637088290000|2021-11-16 18:44:50|13251|13191|13249.7|13189.7|13251.6|13191.6|13249.7|13189.7|0
1637088300000|2021-11-16 18:45:00|13249.1|13189.1|13249.1|13189.1|13249.1|13189.1|13249.1|13189.1|0
1637088320000|2021-11-16 18:45:20|13246.6|13186.6|13250.3|13190.3|13250.3|13190.3|13245.9|13185.9|0
1637088400000|2021-11-16 18:46:40|13252.8|13192.8|13255.3|13195.3|13255.3|13195.3|13252.2|13192.2|0
1637088430000|2021-11-16 18:47:10|13254.7|13194.7|13254.7|13194.7|13254.7|13194.7|13254.7|13194.7|0
1637088450000|2021-11-16 18:47:30|13255.3|13195.3|13255.3|13195.3|13255.3|13195.3|13255.3|13195.3|0
1637088590000|2021-11-16 18:49:50|13257.2|13197.2|13257.8|13197.8|13257.8|13197.8|13257.2|13197.2|0
1637088600000|2021-11-16 18:50:00|13257.2|13197.2|13259.7|13199.7|13259.7|13199.7|13257.2|13197.2|0
1637088630000|2021-11-16 18:50:30|13261.6|13201.6|13262.2|13202.2|13262.2|13202.2|13261.6|13201.6|0
1637088650000|2021-11-16 18:50:50|13256.5|13196.5|13254.7|13194.7|13256.5|13196.5|13254.7|13194.7|1
1637088660000|2021-11-16 18:51:00|13260.4|13200.4|13260.4|13200.4|13260.4|13200.4|13260.4|13200.4|0
1637088670000|2021-11-16 18:51:10|13262.2|13202.2|13261.6|13201.6|13262.2|13202.2|13261.6|13201.6|1
1637088680000|2021-11-16 18:51:20|13253.5|13213.5|13259.1|13199.1|13260.3|13213.5|13253.5|13199.1|2
1637088720000|2021-11-16 18:52:00|13258.5|13198.5|13258.5|13198.5|13258.5|13198.5|13258.5|13198.5|0
1637088730000|2021-11-16 18:52:10|13252.3|13212.3|13253.5|13213.5|13253.5|13213.5|13252.3|13212.3|0
1637088750000|2021-11-16 18:52:30|13250.5|13210.5|13249.1|13189.1|13250.5|13210.5|13249.1|13189.1|1
1637088760000|2021-11-16 18:52:40|13246.6|13186.6|13246|13186|13246.6|13186.6|13246|13186|0
1637088780000|2021-11-16 18:53:00|13245.4|13185.4|13245.4|13185.4|13245.4|13185.4|13245.4|13185.4|0
1637088790000|2021-11-16 18:53:10|13243.5|13183.5|13231|13171|13243.5|13183.5|13231|13171|0
1637088800000|2021-11-16 18:53:20|13224.8|13184.8|13221.1|13197.1|13224.8|13199.6|13219.9|13184.8|1
1637088820000|2021-11-16 18:53:40|13220.5|13196.5|13220.5|13196.5|13220.5|13196.5|13220.5|13196.5|0
1637088840000|2021-11-16 18:54:00|13232.8|13172.8|13219.1|13179.1|13238.5|13179.1|13219.1|13171|0
1637088850000|2021-11-16 18:54:10|13218.5|13178.5|13218.5|13178.5|13218.5|13178.5|13218.5|13178.5|1
1637088870000|2021-11-16 18:54:30|13203|13179|13203|13179|13203|13179|13203|13179|0
1637088880000|2021-11-16 18:54:40|13201.1|13177.1|13201.1|13177.1|13201.1|13177.1|13201.1|13177.1|1
1637088890000|2021-11-16 18:54:50|13241.9|13181.9|13244.1|13184.1|13249.8|13189.8|13241.9|13181.9|1
1637088900000|2021-11-16 18:55:00|13243.5|13183.5|13255.4|13195.4|13257.9|13197.9|13241.6|13181.6|0
1637088910000|2021-11-16 18:55:10|13257.9|13197.9|13257.9|13197.9|13260.4|13200.4|13255.4|13195.4|0
1637088930000|2021-11-16 18:55:30|13259.8|13199.8|13260.4|13200.4|13260.4|13200.4|13259.8|13199.8|0
1637089050000|2021-11-16 18:57:30|13252.9|13212.9|13252.9|13212.9|13252.9|13212.9|13252.9|13212.9|0
1637089070000|2021-11-16 18:57:50|13237.9|13177.9|13236|13176|13237.9|13177.9|13236|13176|3
1637089080000|2021-11-16 18:58:00|||||||||1
1637089110000|2021-11-16 18:58:30|13236.6|13176.6|13241|13181|13241|13181|13236.6|13176.6|0
1637089120000|2021-11-16 18:58:40|13243.5|13183.5|13247.9|13187.9|13247.9|13187.9|13243.5|13183.5|0
1637089130000|2021-11-16 18:58:50|13246|13186|13249.1|13189.1|13249.1|13189.1|13246|13186|0
1637089140000|2021-11-16 18:59:00|13251|13191|13250.4|13190.4|13251|13191|13250.4|13190.4|1
1637089150000|2021-11-16 18:59:10|13249.1|13189.1|13249.1|13189.1|13249.1|13189.1|13249.1|13189.1|0
1637089160000|2021-11-16 18:59:20|||||||||1
1637089170000|2021-11-16 18:59:30|||||||||1
1637089180000|2021-11-16 18:59:40|13251|13191|13252.2|13192.2|13252.2|13192.2|13249.7|13189.7|3
1637089190000|2021-11-16 18:59:50|13256.6|13196.6|13242.2|13182.2|13256.6|13196.6|13242.2|13182.2|7
1637154010000|2021-11-17 13:00:10|12964.5|12904.5|13044.5|12984.5|13047|12987|12964.5|12904.5|4
1637154020000|2021-11-17 13:00:20|13042.6|12982.6|13063.2|13003.2|13063.2|13003.2|13039.5|12979.5|4
1637154040000|2021-11-17 13:00:40|13053.2|12993.2|13013.2|12953.2|13053.2|12993.2|13013.2|12953.2|2
1637154050000|2021-11-17 13:00:50|13010.7|12950.7|12961.3|12901.3|13010.7|12950.7|12961.3|12901.3|3
1637154060000|2021-11-17 13:01:00|12958.8|12898.8|12953.2|12893.2|12958.8|12898.8|12953.2|12893.2|6
1637154080000|2021-11-17 13:01:20|12957|12897|12957|12897|12957|12897|12957|12897|0
1637154090000|2021-11-17 13:01:30|13020.7|12960.7|13016.3|12956.3|13020.7|12960.7|13016.3|12956.3|2
1637154100000|2021-11-17 13:01:40|12988.2|12928.2|12973.8|12913.8|12988.2|12928.2|12973.8|12913.8|1
1637154110000|2021-11-17 13:01:50|12978.8|12918.8|12973.8|12913.8|12978.8|12918.8|12973.8|12913.8|1
1637154120000|2021-11-17 13:02:00|12968.8|12908.8|12968.8|12908.8|12968.8|12908.8|12968.8|12908.8|0
1637154140000|2021-11-17 13:02:20|12972.6|12912.6|12973.8|12913.8|12973.8|12913.8|12972.6|12912.6|0
1637154150000|2021-11-17 13:02:30|12968.8|12908.8|12961.3|12901.3|12968.8|12908.8|12961.3|12901.3|0
1637154160000|2021-11-17 13:02:40|12955.1|12915.1|12956.3|12916.3|12956.3|12916.3|12955.1|12915.1|0
1637154170000|2021-11-17 13:02:50|12998.8|12938.8|12998.8|12938.8|12998.8|12938.8|12998.8|12938.8|5
1637154180000|2021-11-17 13:03:00|12999.5|12939.5|13001.3|12941.3|13001.3|12941.3|12996.3|12936.3|0
1637154190000|2021-11-17 13:03:10|13003.8|12943.8|13010.1|12950.1|13022|12962|12988.8|12928.8|0
1637154200000|2021-11-17 13:03:20|13004.5|12944.5|13018.8|12958.8|13018.8|12958.8|12999.5|12939.5|0
1637154210000|2021-11-17 13:03:30|13006.3|12946.3|13013.8|12953.8|13018.2|12958.2|13001.3|12941.3|0
1637154220000|2021-11-17 13:03:40|13015.7|12955.7|13018.8|12958.8|13023.8|12963.8|13006.4|12946.4|1
1637154230000|2021-11-17 13:03:50|13022|12962|13020.1|12960.1|13023.8|12963.8|13018.8|12958.8|0
1637154250000|2021-11-17 13:04:10|13022|12962|13020.1|12960.1|13023.8|12963.8|13020.1|12960.1|0
1637154260000|2021-11-17 13:04:20|13027|12967|13022|12962|13028.8|12968.8|13018.8|12958.8|0
1637154270000|2021-11-17 13:04:30|13021.3|12961.3|13021.3|12961.3|13025.1|12965.1|13021.3|12961.3|0
1637154300000|2021-11-17 13:05:00|13016.3|12956.3|13016.3|12956.3|13016.3|12956.3|13016.3|12956.3|0
1637154310000|2021-11-17 13:05:10|13012.6|12952.6|13013.8|12953.8|13013.8|12953.8|13011.3|12951.3|0
1637154320000|2021-11-17 13:05:20|13016.3|12956.3|13014.5|12954.5|13021.3|12961.3|13013.8|12953.8|0
1637154330000|2021-11-17 13:05:30|13013.8|12953.8|13013.8|12953.8|13013.8|12953.8|13013.8|12953.8|0
1637154360000|2021-11-17 13:06:00|13018.8|12958.8|13016.3|12956.3|13018.8|12958.8|13016.3|12956.3|0
1637154370000|2021-11-17 13:06:10|13018.8|12958.8|13021.3|12961.3|13021.3|12961.3|13018.8|12958.8|0
1637154380000|2021-11-17 13:06:20|13023.8|12963.8|13026.3|12966.3|13031.3|12971.3|13023.8|12963.8|0
1637154390000|2021-11-17 13:06:30|13028.2|12968.2|13035.1|12975.1|13038.8|12978.8|13028.2|12968.2|1
1637154400000|2021-11-17 13:06:40|13033.8|12973.8|13038.8|12978.8|13038.8|12978.8|13033.8|12973.8|0
1637154440000|2021-11-17 13:07:20|13048.8|12988.8|13048.8|12988.8|13048.8|12988.8|13048.8|12988.8|0
1637154450000|2021-11-17 13:07:30|13050.7|12990.7|13051.3|12991.3|13051.3|12991.3|13050.7|12990.7|0
1637154460000|2021-11-17 13:07:40|13053.8|12993.8|13048.8|12988.8|13053.8|12993.8|13046.3|12986.3|0
1637154470000|2021-11-17 13:07:50|13053.9|12993.9|13048.9|12988.9|13053.9|12993.9|13048.9|12988.9|0
1637154580000|2021-11-17 13:09:40|13051.4|12991.4|13051.4|12991.4|13051.4|12991.4|13051.4|12991.4|0
1637154600000|2021-11-17 13:10:00|13058.9|12998.9|13058.9|12998.9|13058.9|12998.9|13058.9|12998.9|1
1637154990000|2021-11-17 13:16:30|13057|12997|13058.2|12998.2|13058.9|12998.9|13056.4|12996.4|0
1637155000000|2021-11-17 13:16:40|13058.9|12998.9|13058.9|12998.9|13058.9|12998.9|13058.9|12998.9|0
1637155160000|2021-11-17 13:19:20|13062.6|13002.6|13063.9|13003.9|13063.9|13003.9|13062.6|13002.6|0
1637155170000|2021-11-17 13:19:30|13054.5|12994.5|13120.7|13060.7|13120.7|13060.7|13051.4|12991.4|1
1637155180000|2021-11-17 13:19:40|13123.2|13063.2|13128.8|13068.8|13128.8|13068.8|13123.2|13063.2|0
1637155190000|2021-11-17 13:19:50|13121.3|13081.3|13113.8|13053.8|13123.8|13093.7|13113.8|13053.8|2
1637155260000|2021-11-17 13:21:00|13113.9|13053.9|13113.9|13053.9|13113.9|13053.9|13113.9|13053.9|0
1637155270000|2021-11-17 13:21:10|13118.9|13058.9|13140.7|13080.7|13140.7|13080.7|13118.9|13058.9|1
1637155330000|2021-11-17 13:22:10|13148.9|13088.9|13148.9|13088.9|13148.9|13088.9|13148.9|13088.9|0
1637155400000|2021-11-17 13:23:20|13155.7|13095.7|13155.7|13095.7|13155.7|13095.7|13155.7|13095.7|0
1637155440000|2021-11-17 13:24:00|13157.6|13097.6|13157.6|13097.6|13157.6|13097.6|13155.7|13095.7|2
1637155450000|2021-11-17 13:24:10|13155.7|13095.7|13155.7|13095.7|13155.7|13095.7|13155.7|13095.7|2
1637155510000|2021-11-17 13:25:10|13161.3|13101.3|13163.2|13103.2|13163.2|13103.2|13161.3|13101.3|0
1637155530000|2021-11-17 13:25:30|||||||||1
1637155580000|2021-11-17 13:26:20|13167|13107|13155.1|13095.1|13167|13107|13145.1|13085.1|2
1637155620000|2021-11-17 13:27:00|13153.2|13093.2|13153.2|13093.2|13153.2|13093.2|13153.2|13093.2|0
1637155680000|2021-11-17 13:28:00|13160.7|13100.7|13155.7|13095.7|13163.2|13103.2|13155.1|13095.1|0
1637155750000|2021-11-17 13:29:10|13161.4|13101.4|13163.9|13103.9|13165.1|13105.1|13161.4|13101.4|0
1637155770000|2021-11-17 13:29:30|13163.2|13103.2|13163.2|13103.2|13163.2|13103.2|13163.2|13103.2|0
1637155810000|2021-11-17 13:30:10|13165.1|13105.1|13161.4|13101.4|13165.1|13105.1|13161.4|13101.4|2
1637155820000|2021-11-17 13:30:20|13171.4|13111.4|13171.4|13111.4|13171.4|13111.4|13171.4|13111.4|0
1637156100000|2021-11-17 13:35:00|||||||||1
1637156150000|2021-11-17 13:35:50|||||||||2
1637156200000|2021-11-17 13:36:40|||||||||1
1637156270000|2021-11-17 13:37:50|13167|13127|13167|13127|13167|13127|13167|13127|0
1637156410000|2021-11-17 13:40:10|13160.9|13136.9|13160.9|13136.9|13167|13136.9|13160.9|13127|0
1637156460000|2021-11-17 13:41:00|13193.8|13133.8|13200.7|13140.7|13200.7|13140.7|13193.8|13133.8|2
1637156520000|2021-11-17 13:42:00|13208.2|13148.2|13208.2|13148.2|13208.2|13148.2|13208.2|13148.2|0
1637156680000|2021-11-17 13:44:40|13208.3|13148.3|13208.3|13148.3|13208.3|13148.3|13208.3|13148.3|0
1637156720000|2021-11-17 13:45:20|13196.4|13156.4|13184.6|13160.6|13196.4|13160.6|13184.6|13154.5|0
1637156730000|2021-11-17 13:45:30|13190.1|13130.1|13190.1|13130.1|13190.1|13130.1|13190.1|13130.1|2
1637156760000|2021-11-17 13:46:00|13191.4|13131.4|13191.4|13131.4|13191.4|13131.4|13191.4|13131.4|0
1637156770000|2021-11-17 13:46:10|13186.4|13126.4|13151.5|13127.5|13186.4|13137.5|13150.9|13120.8|2
1637156780000|2021-11-17 13:46:20|13141.4|13081.4|13141.4|13081.4|13141.4|13081.4|13141.4|13081.4|1
1637156790000|2021-11-17 13:46:30|13133.9|13073.9|13143.9|13083.9|13143.9|13083.9|13131.4|13071.4|2
1637156800000|2021-11-17 13:46:40|13148.9|13088.9|13157|13097|13160.8|13100.8|13148.9|13088.9|0
1637156810000|2021-11-17 13:46:50|13148.9|13088.9|13178.9|13118.9|13178.9|13118.9|13146.4|13086.4|0
1637156820000|2021-11-17 13:47:00|13180.8|13120.8|13158.9|13098.9|13190.8|13130.8|13158.9|13098.9|0
1637156830000|2021-11-17 13:47:10|13148.9|13088.9|13148.9|13088.9|13151.4|13091.4|13146.4|13086.4|0
1637156840000|2021-11-17 13:47:20|13153.9|13093.9|13158.3|13098.3|13168.3|13108.3|13153.9|13093.9|0
1637156850000|2021-11-17 13:47:30|13158.9|13098.9|13158.9|13098.9|13162.6|13126.9|13150.9|13098.9|0
1637156890000|2021-11-17 13:48:10|13154.5|13114.5|13167|13107|13168.9|13126.9|13150.3|13098.9|1
1637156900000|2021-11-17 13:48:20|13161.4|13101.4|13144.5|13084.5|13161.4|13101.4|13144.5|13084.5|1
1637156910000|2021-11-17 13:48:30|13140.8|13080.8|13173.9|13113.9|13173.9|13113.9|13139.5|13079.5|0
1637156920000|2021-11-17 13:48:40|13168.9|13108.9|13174.5|13114.5|13176.4|13116.4|13168.9|13108.9|0
1637156940000|2021-11-17 13:49:00|13170.8|13110.8|13170.8|13110.8|13170.8|13110.8|13170.8|13110.8|0
1637156950000|2021-11-17 13:49:10|13168.9|13108.9|13168.9|13108.9|13168.9|13108.9|13168.9|13108.9|0
1637156960000|2021-11-17 13:49:20|13170.2|13110.2|13169.5|13109.5|13170.2|13110.2|13169.5|13109.5|0
1637156970000|2021-11-17 13:49:30|13164.5|13104.5|13164.5|13104.5|13164.5|13104.5|13164.5|13104.5|0
1637156980000|2021-11-17 13:49:40|13162.7|13102.7|13172.7|13112.7|13172.7|13112.7|13162.7|13102.7|0
1637157210000|2021-11-17 13:53:30|13168.9|13108.9|13167.7|13107.7|13168.9|13108.9|13167.7|13107.7|0
1637157250000|2021-11-17 13:54:10|13162.7|13102.7|13162.7|13102.7|13162.7|13102.7|13162.7|13102.7|0
1637157270000|2021-11-17 13:54:30|13158.9|13098.9|13170.8|13110.8|13170.8|13110.8|13156.4|13096.4|0
1637157280000|2021-11-17 13:54:40|13177|13117|13177.7|13117.7|13182|13122|13177|13117|0
1637157290000|2021-11-17 13:54:50|13169.5|13109.5|13177|13117|13177|13117|13169.5|13109.5|0
1637157300000|2021-11-17 13:55:00|13177.7|13117.7|13177.7|13117.7|13177.7|13117.7|13177.7|13117.7|0
1637157330000|2021-11-17 13:55:30|13175.1|13115.1|13175.1|13115.1|13175.1|13115.1|13175.1|13115.1|0
1637157350000|2021-11-17 13:55:50|13179.5|13119.5|13179.5|13119.5|13179.5|13119.5|13179.5|13119.5|0
1637157370000|2021-11-17 13:56:10|13182|13122|13182|13122|13182|13122|13182|13122|0
1637157380000|2021-11-17 13:56:20|13197.6|13137.6|13196.4|13136.4|13200.1|13140.1|13195.8|13135.8|2
1637157390000|2021-11-17 13:56:30|13195.8|13135.8|13195.8|13135.8|13195.8|13135.8|13195.8|13135.8|0
1637157410000|2021-11-17 13:56:50|13193.9|13133.9|13193.9|13133.9|13193.9|13133.9|13193.9|13133.9|0
1637157420000|2021-11-17 13:57:00|13194.5|13134.5|13202.6|13142.6|13202.6|13142.6|13193.9|13133.9|2
1637157430000|2021-11-17 13:57:10|13208.3|13148.3|13207|13147|13211.4|13151.4|13207|13147|1
1637157460000|2021-11-17 13:57:40|13223.9|13163.9|13227.6|13167.6|13227.6|13167.6|13223.9|13163.9|0
1637157490000|2021-11-17 13:58:10|13229.5|13169.5|13229.5|13169.5|13229.5|13169.5|13229.5|13169.5|0
1637157520000|2021-11-17 13:58:40|13228.3|13168.3|13226.4|13166.4|13228.3|13168.3|13226.4|13166.4|0
1637157530000|2021-11-17 13:58:50|13228.3|13168.3|13228.3|13168.3|13228.3|13168.3|13226.4|13166.4|2
1637157620000|2021-11-17 14:00:20|13230.1|13170.1|13232|13172|13232.6|13172.6|13230.1|13170.1|2
1637157630000|2021-11-17 14:00:30|13232.6|13172.6|13217|13177|13232.6|13177|13217|13170.8|0
1637157640000|2021-11-17 14:00:40|13232.6|13172.6|13237|13177|13237|13183.9|13223.3|13167.6|1
1637157820000|2021-11-17 14:03:40|13237.6|13177.6|13237|13177|13237.6|13177.6|13237|13177|1
1637157850000|2021-11-17 14:04:10|13233.3|13173.3|13233.3|13173.3|13233.3|13173.3|13233.3|13173.3|4
1637157870000|2021-11-17 14:04:30|13232.6|13172.6|13232.6|13172.6|13232.6|13172.6|13232.6|13172.6|0
1637157930000|2021-11-17 14:05:30|13218.9|13178.9|13218.9|13178.9|13218.9|13178.9|13218.9|13178.9|0
1637157960000|2021-11-17 14:06:00|13219.5|13179.5|13219.5|13179.5|13219.5|13179.5|13219.5|13179.5|0
1637157970000|2021-11-17 14:06:10|||||||||1
1637158000000|2021-11-17 14:06:40|13212.7|13172.7|13212.7|13172.7|13212.7|13172.7|13212.7|13172.7|2
1637158090000|2021-11-17 14:08:10|13224.5|13164.5|13224.5|13164.5|13224.5|13164.5|13224.5|13164.5|0
1637158210000|2021-11-17 14:10:10|13215.8|13175.8|13216.4|13176.4|13223.9|13176.4|13215.8|13163.9|1
1637158220000|2021-11-17 14:10:20|13214.5|13174.5|13216.4|13176.4|13216.4|13176.4|13214.5|13174.5|0
1637158550000|2021-11-17 14:15:50|13218.9|13178.9|13218.9|13178.9|13218.9|13178.9|13216.4|13176.4|0
1637158800000|2021-11-17 14:20:00|13237|13177|13237|13177|13237|13177|13237|13177|3
1637158820000|2021-11-17 14:20:20|13237.7|13177.7|13226.5|13202.5|13237.7|13202.5|13226.5|13177.7|7
1637158870000|2021-11-17 14:21:10|13228.4|13204.4|13229|13205|13229|13205|13227.2|13203.2|0
1637158900000|2021-11-17 14:21:40|||||||||1
1637159020000|2021-11-17 14:23:40|13228.9|13168.9|13228.9|13168.9|13228.9|13168.9|13228.9|13168.9|2
1637159060000|2021-11-17 14:24:20|13230.8|13170.8|13232|13172|13232|13172|13230.8|13170.8|0
1637159070000|2021-11-17 14:24:30|13233.9|13173.9|13234.5|13174.5|13234.5|13174.5|13233.9|13173.9|0
1637159080000|2021-11-17 14:24:40|13237|13177|13237|13177|13237|13177|13235.2|13175.2|0
1637159090000|2021-11-17 14:24:50|13234.5|13174.5|13237|13177|13237|13177|13234.5|13174.5|1
1637159130000|2021-11-17 14:25:30|13235.2|13175.2|13228.9|13188.9|13237|13189.5|13227|13175.2|0
1637159140000|2021-11-17 14:25:40|13229.5|13189.5|13229.5|13189.5|13229.5|13189.5|13229.5|13189.5|0
1637159150000|2021-11-17 14:25:50|13230.2|13190.2|13236.4|13196.4|13241.4|13196.4|13230.2|13181.4|2
1637159170000|2021-11-17 14:26:10|13237|13197|13230.9|13206.9|13237|13206.9|13229.7|13195.2|1
1637159270000|2021-11-17 14:27:50|13228.4|13204.4|13235.2|13175.2|13242.7|13204.4|13228.4|13175.2|1
1637159280000|2021-11-17 14:28:00|13215.8|13175.8|13238.9|13178.9|13238.9|13178.9|13215.8|13175.8|2
1637159290000|2021-11-17 14:28:10|13240.2|13200.2|13240.2|13200.2|13240.2|13200.2|13240.2|13200.2|0
1637159310000|2021-11-17 14:28:30|13237.7|13197.7|13237.7|13197.7|13237.7|13197.7|13237.7|13197.7|0
1637159330000|2021-11-17 14:28:50|13240.2|13200.2|13240.2|13200.2|13240.2|13200.2|13240.2|13200.2|0
1637159340000|2021-11-17 14:29:00|13238.3|13198.3|13235.2|13195.2|13238.3|13201.9|13225.9|13195.2|0
1637159350000|2021-11-17 14:29:10|13237.7|13197.7|13237.7|13197.7|13237.7|13197.7|13237.7|13197.7|0
1637159370000|2021-11-17 14:29:30|13239.5|13199.5|13239.5|13199.5|13239.5|13199.5|13239.5|13199.5|0
1637159380000|2021-11-17 14:29:40|13238.3|13198.3|13238.3|13198.3|13238.3|13198.3|13238.3|13198.3|0
1637159400000|2021-11-17 14:30:00|13222.8|13198.8|13240.2|13200.2|13240.2|13200.2|13222.8|13198.8|2
1637159410000|2021-11-17 14:30:10|13238.3|13198.3|13232.7|13172.7|13238.9|13198.3|13232.7|13172.7|6
1637159460000|2021-11-17 14:31:00|13230.8|13170.8|13230.8|13170.8|13230.8|13170.8|13230.8|13170.8|0
1637159490000|2021-11-17 14:31:30|13232.7|13172.7|13232.7|13172.7|13232.7|13172.7|13232.7|13172.7|0
1637159510000|2021-11-17 14:31:50|13230.8|13170.8|13230.8|13170.8|13230.8|13177.1|13217.1|13168.9|0
1637159520000|2021-11-17 14:32:00|13228.9|13168.9|13230.8|13170.8|13230.8|13177.1|13217.1|13168.9|0
1637159530000|2021-11-17 14:32:10|13228.9|13168.9|13238.9|13178.9|13238.9|13185.2|13217.1|13168.9|0
1637159540000|2021-11-17 14:32:20|13237|13177|13238.9|13178.9|13238.9|13185.2|13225.2|13177|0
1637159550000|2021-11-17 14:32:30|13237|13177|13238.9|13178.9|13238.9|13185.2|13225.2|13177|0
1637159560000|2021-11-17 14:32:40|13237|13177|13238.9|13178.9|13238.9|13185.2|13225.2|13177|0
1637159570000|2021-11-17 14:32:50|13237|13177|13238.9|13178.9|13238.9|13185.2|13225.2|13177|0
1637159580000|2021-11-17 14:33:00|13240.8|13180.8|13237.2|13213.2|13241.4|13213.2|13225.3|13180.8|0
1637159590000|2021-11-17 14:33:10|13235.3|13211.3|13232.7|13172.7|13239|13215|13232.7|13172.7|3
1637159600000|2021-11-17 14:33:20|13234.5|13174.5|13238.9|13178.9|13238.9|13178.9|13234.5|13174.5|1
1637159700000|2021-11-17 14:35:00|13240.8|13180.8|13240.8|13180.8|13240.8|13180.8|13240.8|13180.8|0
1637159850000|2021-11-17 14:37:30|13233.3|13173.3|13240.8|13180.8|13240.8|13180.8|13233.3|13173.3|1
1637159890000|2021-11-17 14:38:10|13233.3|13193.3|13233.3|13193.3|13241.4|13193.3|13233.3|13181.4|0
1637159950000|2021-11-17 14:39:10|13237.7|13197.7|13237.7|13197.7|13237.7|13197.7|13237.7|13197.7|1
1637160040000|2021-11-17 14:40:40|13240.2|13200.2|13240.2|13200.2|13240.2|13200.2|13240.2|13200.2|0
1637160260000|2021-11-17 14:44:20|13228.4|13204.4|13228.4|13204.4|13228.4|13204.4|13228.4|13204.4|0
1637160270000|2021-11-17 14:44:30|13226.6|13202.6|13226.6|13202.6|13226.6|13202.6|13226.6|13202.6|0
1637160280000|2021-11-17 14:44:40|||||||||1
1637160320000|2021-11-17 14:45:20|13225.9|13201.9|13225.9|13201.9|13225.9|13201.9|13225.9|13201.9|1
1637160340000|2021-11-17 14:45:40|13241.4|13201.4|13241.4|13201.4|13241.4|13201.4|13241.4|13201.4|1
1637160410000|2021-11-17 14:46:50|13239.5|13199.5|13240.2|13200.2|13240.2|13200.2|13239.5|13199.5|0
1637160870000|2021-11-17 14:54:30|||||||||2
1637160890000|2021-11-17 14:54:50|13238.3|13198.3|13238.3|13198.3|13238.3|13198.3|13238.3|13198.3|1
1637160900000|2021-11-17 14:55:00|13240.2|13200.2|13238.3|13198.3|13240.2|13200.2|13238.3|13178.9|2
1637160910000|2021-11-17 14:55:10|13239.6|13199.6|13239.6|13199.6|13239.6|13199.6|13239.6|13199.6|0
1637160960000|2021-11-17 14:56:00|13241.4|13201.4|13241.4|13201.4|13241.4|13201.4|13241.4|13201.4|1
1637160970000|2021-11-17 14:56:10|||||||||2
1637161000000|2021-11-17 14:56:40|13227.8|13203.8|13227.8|13203.8|13227.8|13203.8|13227.8|13203.8|0
1637161020000|2021-11-17 14:57:00|||||||||2
1637161030000|2021-11-17 14:57:10|13226.6|13202.6|13227.8|13203.8|13227.8|13203.8|13226.6|13202.6|1
1637161090000|2021-11-17 14:58:10|13223.4|13199.4|13223.4|13199.4|13223.4|13199.4|13223.4|13199.4|0
1637161110000|2021-11-17 14:58:30|13220.2|13180.2|13218.3|13178.3|13220.2|13180.2|13218.3|13178.3|1
1637161140000|2021-11-17 14:59:00|13213.9|13173.9|13213.9|13173.9|13213.9|13173.9|13213.9|13173.9|0
1637161190000|2021-11-17 14:59:50|13233.3|13173.3|13233.3|13173.3|13233.3|13173.3|13233.3|13173.3|1
1637161200000|2021-11-17 15:00:00|13236.4|13176.4|13236.4|13176.4|13236.4|13176.4|13236.4|13176.4|5
1637161220000|2021-11-17 15:00:20|13238.3|13178.3|13238.3|13178.3|13238.3|13178.3|13238.3|13178.3|0
1637161230000|2021-11-17 15:00:30|13240.2|13180.2|13236.4|13196.4|13244.6|13196.4|13236.4|13180.2|0
1637161240000|2021-11-17 15:00:40|13237.1|13197.1|13237.1|13197.1|13237.1|13197.1|13237.1|13197.1|0
1637161260000|2021-11-17 15:01:00|||||||||1
1637161270000|2021-11-17 15:01:10|13248.9|13188.9|13248.9|13188.9|13248.9|13188.9|13248.9|13188.9|0
1637161310000|2021-11-17 15:01:50|||||||||1
1637161350000|2021-11-17 15:02:30|13241.4|13201.4|13236.5|13212.5|13248.9|13214.4|13236.5|13188.9|0
1637161360000|2021-11-17 15:02:40|13240.9|13216.9|13240.9|13216.9|13242.8|13218.8|13239.1|13215.1|3
1637161370000|2021-11-17 15:02:50|13244.7|13220.7|13243.4|13219.4|13244.7|13220.7|13243.4|13219.4|1
1637161380000|2021-11-17 15:03:00|13244.7|13220.7|13244.7|13220.7|13244.7|13220.7|13244.7|13220.7|0
1637161450000|2021-11-17 15:04:10|||||||||2
1637161510000|2021-11-17 15:05:10|13250.9|13226.9|13248.4|13224.4|13250.9|13226.9|13247.8|13223.8|9
1637161670000|2021-11-17 15:07:50|13252.2|13228.2|13253.4|13229.4|13253.4|13229.4|13252.2|13228.2|5
1637161680000|2021-11-17 15:08:00|||||||||1
1637161690000|2021-11-17 15:08:10|13248.4|13224.4|13248.4|13224.4|13248.4|13224.4|13248.4|13224.4|4
1637161700000|2021-11-17 15:08:20|||||||||3
1637161710000|2021-11-17 15:08:30|13248.9|13188.9|13246.4|13186.4|13248.9|13188.9|13246.4|13186.4|3
1637161720000|2021-11-17 15:08:40|13214.7|13190.7|13248.3|13188.3|13248.3|13190.7|13214.7|13187|1
1637161730000|2021-11-17 15:08:50|13250.8|13190.8|13248.9|13188.9|13250.8|13190.8|13247.7|13187.7|0
1637161740000|2021-11-17 15:09:00|13246.4|13186.4|13245.8|13185.8|13248.9|13188.9|13244.5|13184.5|0
1637161750000|2021-11-17 15:09:10|13247.7|13187.7|13247.7|13187.7|13252.7|13192.7|13245.2|13185.2|0
1637161760000|2021-11-17 15:09:20|13249.5|13189.5|13250.2|13190.2|13253.3|13205.2|13245.2|13187.7|0
1637161770000|2021-11-17 15:09:30|13250.8|13190.8|13250.8|13190.8|13252.7|13192.7|13250.2|13190.2|0
1637161780000|2021-11-17 15:09:40|13252.7|13192.7|13250.2|13190.2|13252.7|13192.7|13250.2|13190.2|0
1637161820000|2021-11-17 15:10:20|||||||||1
1637161950000|2021-11-17 15:12:30|13252.7|13192.7|13250.2|13190.2|13252.7|13192.7|13250.2|13190.2|2
1637161960000|2021-11-17 15:12:40|13252|13192|13252.7|13192.7|13253.3|13207.7|13242.7|13190.2|1
1637161970000|2021-11-17 15:12:50|13245.2|13205.2|13244.5|13204.5|13255.2|13207.7|13242.7|13192.7|0
1637161980000|2021-11-17 15:13:00|13252.7|13192.7|13253.3|13193.3|13253.3|13207|13242.7|13192.7|0
1637161990000|2021-11-17 15:13:10|13245.2|13205.2|13244.5|13204.5|13253.3|13207.7|13242.7|13192.7|0
1637162000000|2021-11-17 15:13:20|13252.7|13192.7|13244.5|13204.5|13255.2|13205.8|13242.7|13192.7|0
1637162010000|2021-11-17 15:13:30|13245.2|13205.2|13245.2|13205.2|13255.2|13205.2|13243.3|13192.7|0
1637162020000|2021-11-17 15:13:40|13252.7|13192.7|13244.5|13204.5|13254.5|13207.7|13242.7|13192.7|0
1637162030000|2021-11-17 15:13:50|13245.2|13205.2|13252.7|13192.7|13253.3|13207.7|13242.7|13192.7|0
1637162040000|2021-11-17 15:14:00|13244.5|13204.5|13253.3|13193.3|13253.3|13207.7|13243.3|13192.7|0
1637162050000|2021-11-17 15:14:10|13245.2|13205.2|13245.2|13205.2|13253.3|13205.8|13243.3|13192.7|0
1637162060000|2021-11-17 15:14:20|13253.3|13193.3|13253.3|13193.3|13253.3|13207.7|13242.7|13192.7|0
1637162070000|2021-11-17 15:14:30|13252.7|13192.7|13244.5|13204.5|13253.3|13207.7|13242.7|13192.7|0
1637162080000|2021-11-17 15:14:40|13247.7|13207.7|13253.3|13193.3|13254.5|13207.7|13243.3|13192.7|0
1637162090000|2021-11-17 15:14:50|13245.2|13205.2|13252.7|13192.7|13253.3|13216.9|13240.9|13192.7|0
1637162100000|2021-11-17 15:15:00|13244.5|13204.5|13252.7|13192.7|13253.3|13207.7|13242.7|13192.7|0
1637162110000|2021-11-17 15:15:10|13244.5|13204.5|13244.5|13204.5|13255.2|13205.2|13242.7|13192.7|0
1637162120000|2021-11-17 15:15:20|13253.3|13193.3|13252.7|13192.7|13253.3|13207.7|13242.7|13192.7|0
1637162130000|2021-11-17 15:15:30|13244.5|13204.5|13245.2|13205.2|13253.3|13207|13243.3|13192.7|0
1637162140000|2021-11-17 15:15:40|13252.7|13192.7|13253.3|13193.3|13255.2|13207.7|13242.7|13192.7|0
1637162150000|2021-11-17 15:15:50|13245.2|13205.2|13253.3|13193.3|13255.2|13207.1|13242.7|13192.7|0
1637162160000|2021-11-17 15:16:00|13245.2|13205.2|13245.2|13205.2|13255.2|13207.1|13242.7|13192.7|0
1637162170000|2021-11-17 15:16:10|13252.7|13192.7|13253.3|13193.3|13254.6|13207.7|13243.3|13192.7|0
1637162180000|2021-11-17 15:16:20|13245.2|13205.2|13243.3|13203.3|13254.6|13207.7|13242.7|13192.7|0
1637162190000|2021-11-17 15:16:30|13244.6|13204.6|13247.1|13187.1|13252.7|13205.2|13244.6|13187.1|1
1637162200000|2021-11-17 15:16:40|13245.2|13185.2|13245.2|13185.2|13245.2|13185.2|13245.2|13185.2|0
1637162320000|2021-11-17 15:18:40|13243.3|13183.3|13242.7|13182.7|13243.3|13183.3|13242.7|13182.7|0
1637162520000|2021-11-17 15:22:00|13237.7|13177.7|13237.7|13177.7|13237.7|13177.7|13237.7|13177.7|0
1637162740000|2021-11-17 15:25:40|13225.8|13185.8|13225.8|13165.8|13225.8|13185.8|13225.8|13165.8|4
1637162860000|2021-11-17 15:27:40|||||||||3
1637162960000|2021-11-17 15:29:20|||||||||1
1637163020000|2021-11-17 15:30:20|13220.2|13160.2|13220.2|13160.2|13220.2|13160.2|13220.2|13160.2|3
1637163240000|2021-11-17 15:34:00|13207.8|13183.8|13209.7|13185.7|13209.7|13185.7|13207.8|13183.8|0
1637163830000|2021-11-17 15:43:50|13217.3|13193.3|13209.7|13185.7|13217.3|13193.3|13209.7|13185.7|0
1637163900000|2021-11-17 15:45:00|13204.7|13180.7|13204.7|13180.7|13204.7|13180.7|13204.7|13180.7|1
1637163910000|2021-11-17 15:45:10|13205.2|13165.2|13205.2|13165.2|13205.2|13165.2|13205.2|13165.2|1
1637163940000|2021-11-17 15:45:40|13204|13144|13204|13144|13204|13144|13204|13144|2
1637163950000|2021-11-17 15:45:50|13197.7|13137.7|13187.7|13127.7|13197.7|13137.7|13187.7|13127.7|7
1637163960000|2021-11-17 15:46:00|13187.1|13127.1|13187.1|13127.1|13187.1|13127.1|13187.1|13127.1|0
1637163980000|2021-11-17 15:46:20|13185.2|13125.2|13182.7|13122.7|13185.2|13125.2|13182.7|13122.7|0
1637163990000|2021-11-17 15:46:30|13177.7|13117.7|13177.7|13117.7|13177.7|13117.7|13177.7|13117.7|2
1637164010000|2021-11-17 15:46:50|13180.2|13120.2|13180.2|13120.2|13180.2|13120.2|13180.2|13120.2|0
1637164030000|2021-11-17 15:47:10|13179.6|13119.6|13184.6|13124.6|13184.6|13124.6|13179.6|13119.6|1
1637164060000|2021-11-17 15:47:40|13183.4|13123.4|13182.7|13122.7|13183.4|13123.4|13182.7|13122.7|1
1637164070000|2021-11-17 15:47:50|13175.3|13115.3|13174.6|13114.6|13175.3|13115.3|13174.6|13114.6|1
1637164080000|2021-11-17 15:48:00|13175.2|13115.2|13174.6|13114.6|13175.2|13115.2|13172.7|13112.7|2
1637164090000|2021-11-17 15:48:10|13177.7|13117.7|13177.7|13117.7|13177.7|13117.7|13177.7|13117.7|0
1637164130000|2021-11-17 15:48:50|13175.2|13115.2|13174.6|13114.6|13175.2|13115.2|13172.7|13112.7|1
1637164140000|2021-11-17 15:49:00|13177.7|13117.7|13175.2|13115.2|13177.7|13117.7|13170.2|13110.2|1
1637164150000|2021-11-17 15:49:10|13171.5|13111.5|13165.2|13105.2|13171.5|13111.5|13165.2|13105.2|1
1637164160000|2021-11-17 15:49:20|13162.7|13102.7|13162.7|13102.7|13162.7|13102.7|13162.7|13102.7|1
1637164190000|2021-11-17 15:49:50|13167.7|13107.7|13167.7|13107.7|13167.7|13107.7|13167.7|13107.7|3
1637164200000|2021-11-17 15:50:00|13175.2|13115.2|13175.9|13115.9|13175.9|13115.9|13175.2|13115.2|3
1637164210000|2021-11-17 15:50:10|13175.2|13115.2|13175.2|13115.2|13175.2|13115.2|13175.2|13115.2|0
1637164260000|2021-11-17 15:51:00|13176.4|13136.4|13176.4|13136.4|13176.4|13136.4|13176.4|13136.4|0
1637164270000|2021-11-17 15:51:10|13182.1|13142.1|13169.7|13145.7|13182.1|13145.7|13169.7|13140.9|1
1637164280000|2021-11-17 15:51:20|13170.2|13110.2|13172.7|13132.7|13175.2|13140.7|13164.7|13109.6|3
1637164290000|2021-11-17 15:51:30|13175.2|13135.2|13175.2|13135.2|13175.2|13135.2|13175.2|13135.2|0
1637164300000|2021-11-17 15:51:40|13191.5|13131.5|13179|13139|13191.5|13139.6|13179|13131.5|2
1637164320000|2021-11-17 15:52:00|13179.6|13139.6|13179.6|13139.6|13179.6|13139.6|13179.6|13139.6|0
1637164370000|2021-11-17 15:52:50|||||||||1
1637164380000|2021-11-17 15:53:00|13180.3|13140.3|13180.3|13140.3|13180.3|13140.3|13180.3|13140.3|0
1637164500000|2021-11-17 15:55:00|13177.8|13137.8|13162.9|13138.9|13177.8|13143.9|13162.3|13132.1|1
1637164510000|2021-11-17 15:55:10|13172.8|13132.8|13162.3|13138.3|13172.8|13140.8|13162.3|13130.9|0
1637164880000|2021-11-17 16:01:20|13187.7|13127.7|13191.5|13131.5|13191.5|13131.5|13187.7|13127.7|1
1637164890000|2021-11-17 16:01:30|13192.1|13132.1|13192.1|13132.1|13192.1|13132.1|13192.1|13132.1|0
1637164930000|2021-11-17 16:02:10|13190.3|13130.3|13189.6|13129.6|13190.3|13130.3|13189.6|13129.6|0
1637164950000|2021-11-17 16:02:30|13191.5|13131.5|13191.5|13131.5|13191.5|13131.5|13191.5|13131.5|0
1637164960000|2021-11-17 16:02:40|13192.1|13132.1|13192.1|13132.1|13192.1|13132.1|13192.1|13132.1|0
1637165230000|2021-11-17 16:07:10|13184.2|13160.2|13184.2|13160.2|13184.2|13160.2|13184.2|13160.2|0
1637165270000|2021-11-17 16:07:50|||||||||2
1637165280000|2021-11-17 16:08:00|13181|13157|13187.8|13127.8|13187.8|13157|13181|13127.8|2
1637165430000|2021-11-17 16:10:30|13175.9|13135.9|13187.8|13127.8|13187.8|13137.8|13175.9|13125.9|0
1637165440000|2021-11-17 16:10:40|13175.9|13135.9|13175.9|13135.9|13187.8|13137.8|13174|13125.9|0
1637165450000|2021-11-17 16:10:50|13187.8|13127.8|13175.9|13135.9|13187.8|13137.8|13174|13127.8|0
1637165460000|2021-11-17 16:11:00|13187.8|13127.8|13175.9|13135.9|13187.8|13137.8|13174.1|13125.9|0
1637165470000|2021-11-17 16:11:10|13177.8|13137.8|13187.8|13127.8|13187.8|13137.8|13174.1|13125.9|0
1637165480000|2021-11-17 16:11:20|13175.9|13135.9|13175.9|13135.9|13187.8|13137.8|13174.1|13127.8|0
1637165490000|2021-11-17 16:11:30|13187.8|13127.8|13175.9|13135.9|13187.8|13137.8|13174.1|13125.9|0
1637165500000|2021-11-17 16:11:40|13187.8|13127.8|13187.8|13127.8|13187.8|13137.8|13174.1|13127.8|0
1637165510000|2021-11-17 16:11:50|13175.9|13135.9|13175.9|13135.9|13187.8|13137.8|13174.1|13125.9|0
1637165520000|2021-11-17 16:12:00|13187.8|13127.8|13175.9|13135.9|13187.8|13135.9|13175.9|13127.8|0
1637165530000|2021-11-17 16:12:10|13187.8|13127.8|13187.8|13127.8|13187.8|13137.8|13174.1|13127.8|0
1637165540000|2021-11-17 16:12:20|13175.9|13135.9|13191.5|13131.5|13191.5|13135.9|13174.1|13127.8|0
1637165550000|2021-11-17 16:12:30|13192.2|13132.2|13192.2|13132.2|13192.2|13132.2|13192.2|13132.2|0
1637165690000|2021-11-17 16:14:50|13212.7|13152.7|13227.1|13167.1|13227.1|13167.1|13212.7|13152.7|46
1637165700000|2021-11-17 16:15:00|13227.7|13167.7|13227.7|13167.7|13227.7|13167.7|13227.7|13167.7|0
1637165710000|2021-11-17 16:15:10|13230.2|13170.2|13230.2|13170.2|13230.2|13170.2|13230.2|13170.2|0
1637165720000|2021-11-17 16:15:20|13232.7|13172.7|13232.7|13172.7|13232.7|13172.7|13232.7|13172.7|0
1637165730000|2021-11-17 16:15:30|13234.6|13174.6|13237.7|13177.7|13237.7|13177.7|13234.6|13174.6|0
1637165800000|2021-11-17 16:16:40|13214.1|13190.1|13237.7|13177.7|13237.7|13190.1|13214.1|13177.7|1
1637165820000|2021-11-17 16:17:00|||||||||1
1637165930000|2021-11-17 16:18:50|13230.2|13190.2|13230.2|13190.2|13230.2|13190.2|13230.2|13190.2|0
1637165940000|2021-11-17 16:19:00|13232.1|13192.1|13232.7|13192.7|13232.7|13192.7|13232.1|13192.1|0
1637165960000|2021-11-17 16:19:20|13227.2|13203.2|13227.2|13203.2|13227.2|13203.2|13227.2|13203.2|0
1637165990000|2021-11-17 16:19:50|13232.2|13208.2|13232.2|13208.2|13232.2|13208.2|13232.2|13208.2|6
1637166010000|2021-11-17 16:20:10|13236|13212|13241|13217|13241.6|13217.6|13236|13212|3
1637166040000|2021-11-17 16:20:40|13236|13212|13238.5|13214.5|13238.5|13214.5|13236|13212|2
1637166050000|2021-11-17 16:20:50|13232.2|13208.2|13236.5|13176.5|13236.5|13208.2|13225.9|13165.9|2
1637166160000|2021-11-17 16:22:40|13238.3|13178.3|13241.5|13181.5|13241.5|13181.5|13238.3|13178.3|0
1637166180000|2021-11-17 16:23:00|13244|13184|13244|13184|13244|13184|13244|13184|0
1637166250000|2021-11-17 16:24:10|13245.8|13185.8|13246.5|13186.5|13246.5|13186.5|13245.8|13185.8|0
1637166270000|2021-11-17 16:24:30|13239|13199|13239|13199|13239|13199|13239|13199|1
1637166330000|2021-11-17 16:25:30|13240.8|13200.8|13241|13217|13241|13217|13237.8|13200.8|0
1637166390000|2021-11-17 16:26:30|13242.8|13218.8|13243.5|13219.5|13243.5|13219.5|13242.8|13218.8|2
1637166490000|2021-11-17 16:28:10|||||||||1
1637166610000|2021-11-17 16:30:10|13246|13222|13246|13222|13252.2|13228.2|13246|13222|4
1637166720000|2021-11-17 16:32:00|||||||||1
1637166830000|2021-11-17 16:33:50|13244.1|13220.1|13245.3|13205.3|13245.3|13220.1|13244.1|13205.3|2
1637166890000|2021-11-17 16:34:50|13242.9|13218.9|13242.9|13218.9|13242.9|13218.9|13242.9|13218.9|0
1637166900000|2021-11-17 16:35:00|13244.1|13220.1|13244.1|13220.1|13244.1|13220.1|13244.1|13220.1|0
1637166940000|2021-11-17 16:35:40|||||||||1
1637166950000|2021-11-17 16:35:50|13245.3|13205.3|13245.3|13205.3|13245.3|13205.3|13245.3|13205.3|2
1637166990000|2021-11-17 16:36:30|13243.4|13203.4|13243.4|13203.4|13243.4|13203.4|13243.4|13203.4|0
1637167000000|2021-11-17 16:36:40|13242.8|13202.8|13232.9|13208.9|13242.8|13208.9|13232.9|13202.8|0
1637167030000|2021-11-17 16:37:10|13232.3|13208.3|13232.3|13208.3|13232.3|13208.3|13232.3|13208.3|6
1637167040000|2021-11-17 16:37:20|13228.5|13204.5|13237.8|13177.8|13237.8|13204.5|13228.5|13175.3|1
1637167080000|2021-11-17 16:38:00|13235.9|13175.9|13235.9|13175.9|13235.9|13175.9|13235.9|13175.9|0
1637167090000|2021-11-17 16:38:10|13234|13174|13234|13174|13234|13174|13234|13174|0
1637167110000|2021-11-17 16:38:30|13220.3|13180.3|13219.7|13179.7|13220.3|13180.3|13219.7|13179.7|1
1637167140000|2021-11-17 16:39:00|13220.3|13180.3|13220.3|13180.3|13220.3|13180.3|13220.3|13180.3|1
1637167170000|2021-11-17 16:39:30|||||||||1
1637167410000|2021-11-17 16:43:30|13210.4|13186.4|13210.4|13186.4|13210.4|13186.4|13210.4|13186.4|0
1637167420000|2021-11-17 16:43:40|13209.8|13185.8|13209.8|13185.8|13209.8|13185.8|13209.8|13185.8|0
1637167430000|2021-11-17 16:43:50|13207.3|13183.3|13207.3|13183.3|13207.3|13183.3|13207.3|13183.3|0
1637167440000|2021-11-17 16:44:00|13205.4|13181.4|13199.7|13159.7|13210.9|13181.4|13199.7|13149.1|2
1637167450000|2021-11-17 16:44:10|13189.8|13165.8|13187.3|13163.3|13189.8|13165.8|13187.3|13163.3|0
1637167460000|2021-11-17 16:44:20|13185.4|13161.4|13220.3|13160.3|13220.3|13161.4|13185.4|13160.3|4
1637167530000|2021-11-17 16:45:30|13227.8|13167.8|13227.8|13167.8|13227.8|13167.8|13227.8|13167.8|9
1637167750000|2021-11-17 16:49:10|||||||||1
1637167780000|2021-11-17 16:49:40|||||||||1
1637168400000|2021-11-17 17:00:00|13230.9|13170.9|13238.4|13178.4|13238.4|13178.4|13230.9|13170.9|0
1637168450000|2021-11-17 17:00:50|13240.9|13180.9|13240.9|13180.9|13240.9|13180.9|13240.9|13180.9|0
1637168480000|2021-11-17 17:01:20|13242.8|13182.8|13242.8|13182.8|13242.8|13182.8|13242.8|13182.8|1
1637168490000|2021-11-17 17:01:30|13245.3|13185.3|13247.8|13187.8|13247.8|13187.8|13245.3|13185.3|0
1637168550000|2021-11-17 17:02:30|13240.3|13200.3|13240.3|13200.3|13240.3|13200.3|13240.3|13200.3|0
1637168720000|2021-11-17 17:05:20|||||||||1
1637169010000|2021-11-17 17:10:10|13242.1|13202.1|13237.9|13213.9|13242.1|13213.9|13237.9|13202.1|0
1637169250000|2021-11-17 17:14:10|13240.4|13216.4|13240.4|13216.4|13240.4|13216.4|13240.4|13216.4|0
1637169390000|2021-11-17 17:16:30|13242.3|13218.3|13244.8|13220.8|13244.8|13220.8|13242.3|13218.3|2
1637169570000|2021-11-17 17:19:30|||||||||1
1637169680000|2021-11-17 17:21:20|||||||||1
1637169760000|2021-11-17 17:22:40|||||||||3
1637170060000|2021-11-17 17:27:40|||||||||3
1637170330000|2021-11-17 17:32:10|||||||||1
1637170380000|2021-11-17 17:33:00|||||||||5
1637170590000|2021-11-17 17:36:30|||||||||1
1637170700000|2021-11-17 17:38:20|||||||||1
1637170950000|2021-11-17 17:42:30|13240.3|13180.3|13238.4|13178.4|13240.3|13180.3|13238.4|13178.4|1
1637170960000|2021-11-17 17:42:40|13240.3|13180.3|13240.3|13200.3|13244.7|13200.3|13240.3|13180.3|0
1637170990000|2021-11-17 17:43:10|13235.9|13175.9|13229.1|13169.1|13235.9|13175.9|13227.2|13167.2|3
1637171000000|2021-11-17 17:43:20|13233.4|13173.4|13222.2|13182.2|13233.4|13182.2|13222.2|13169.7|0
1637171010000|2021-11-17 17:43:30|13224.1|13184.1|13239.7|13179.7|13243.4|13189.7|13224.1|13174.7|0
1637171020000|2021-11-17 17:43:40|13239.1|13179.1|13239.1|13179.1|13239.1|13179.1|13239.1|13179.1|0
1637171110000|2021-11-17 17:45:10|13230.9|13190.9|13239.1|13179.1|13239.1|13190.9|13230.9|13179.1|0
1637171230000|2021-11-17 17:47:10|13227.2|13187.2|13227.2|13187.2|13227.2|13187.2|13227.2|13187.2|0
1637171240000|2021-11-17 17:47:20|13232.2|13172.2|13232.2|13172.2|13232.2|13172.2|13232.2|13172.2|0
1637171270000|2021-11-17 17:47:50|13230.4|13170.4|13229.7|13169.7|13232.9|13172.9|13229.7|13169.7|0
1637171280000|2021-11-17 17:48:00|13231.6|13171.6|13232.2|13172.2|13232.9|13172.9|13229.7|13169.7|0
1637171290000|2021-11-17 17:48:10|13229.7|13169.7|13231.6|13171.6|13232.2|13172.2|13229.7|13169.7|0
1637171300000|2021-11-17 17:48:20|13229.7|13169.7|13231.6|13171.6|13232.9|13172.9|13229.7|13169.7|0
1637171310000|2021-11-17 17:48:30|13232.9|13172.9|13232.2|13172.2|13232.9|13172.9|13229.7|13169.7|0
1637171320000|2021-11-17 17:48:40|13229.7|13169.7|13234.1|13174.1|13234.1|13177.2|13217.2|13169.7|0
1637171340000|2021-11-17 17:49:00|13234.7|13174.7|13234.7|13174.7|13234.7|13174.7|13234.7|13174.7|0
1637171490000|2021-11-17 17:51:30|13226.6|13186.6|13226.6|13186.6|13226.6|13186.6|13226.6|13186.6|0
1637171500000|2021-11-17 17:51:40|13229.1|13189.1|13229.7|13189.7|13229.7|13189.7|13229.1|13189.1|0
1637171730000|2021-11-17 17:55:30|||||||||1
1637171740000|2021-11-17 17:55:40|13227.9|13187.9|13227.2|13187.2|13227.9|13187.9|13227.2|13187.2|0
1637171750000|2021-11-17 17:55:50|13234.7|13174.7|13232.2|13172.2|13234.7|13174.7|13232.2|13172.2|0
1637171920000|2021-11-17 17:58:40|13230.4|13170.4|13230.4|13170.4|13230.4|13181.6|13221.6|13170.4|0
1637171930000|2021-11-17 17:58:50|13222.2|13182.2|13222.2|13182.2|13222.2|13182.2|13222.2|13182.2|0
1637171940000|2021-11-17 17:59:00|13224.7|13184.7|13219.2|13195.2|13224.7|13195.2|13218.6|13184.7|0
1637172000000|2021-11-17 18:00:00|13222.2|13182.2|13227.9|13167.9|13229.7|13182.2|13222.2|13166.6|1
1637172060000|2021-11-17 18:01:00|13229.7|13169.7|13232.2|13172.2|13232.2|13172.2|13229.7|13169.7|3
1637172070000|2021-11-17 18:01:10|13230.4|13170.4|13229.7|13169.7|13230.4|13170.4|13229.7|13169.7|0
1637172140000|2021-11-17 18:02:20|13221.6|13181.6|13222.2|13182.2|13222.2|13182.2|13221.6|13181.6|0
1637172190000|2021-11-17 18:03:10|13224.7|13184.7|13227.2|13187.2|13227.2|13187.2|13224.7|13184.7|0
1637172240000|2021-11-17 18:04:00|13229.7|13189.7|13229.7|13189.7|13229.7|13189.7|13229.7|13189.7|0
1637172290000|2021-11-17 18:04:50|13224.2|13200.2|13224.2|13200.2|13224.2|13200.2|13224.2|13200.2|0
1637172330000|2021-11-17 18:05:30|13230.4|13190.4|13230.4|13190.4|13230.4|13190.4|13230.4|13190.4|0
1637172340000|2021-11-17 18:05:40|13229.7|13189.7|13229.7|13189.7|13229.7|13189.7|13229.7|13189.7|0
1637172590000|2021-11-17 18:09:50|13224.2|13200.2|13224.2|13200.2|13224.2|13200.2|13224.2|13200.2|0
1637172640000|2021-11-17 18:10:40|13216.7|13192.7|13214.7|13174.7|13217.3|13192.7|13214.7|13174.7|1
1637172690000|2021-11-17 18:11:30|13208.6|13184.6|13211.7|13187.7|13211.7|13187.7|13208.6|13184.6|0
1637172730000|2021-11-17 18:12:10|13212.9|13172.9|13212.9|13172.9|13212.9|13172.9|13212.9|13172.9|2
1637172850000|2021-11-17 18:14:10|13211|13171|13210.4|13170.4|13211|13171|13210.4|13170.4|1
1637172900000|2021-11-17 18:15:00|||||||||1
1637172910000|2021-11-17 18:15:10|13209.7|13169.7|13209.7|13169.7|13209.7|13169.7|13209.7|13169.7|0
1637172960000|2021-11-17 18:16:00|13208.5|13168.5|13208.5|13168.5|13208.5|13168.5|13208.5|13168.5|0
1637172970000|2021-11-17 18:16:10|13207.8|13167.8|13207.8|13167.8|13207.8|13167.8|13207.8|13167.8|0
1637173080000|2021-11-17 18:18:00|13208.5|13168.5|13208.5|13168.5|13208.5|13168.5|13208.5|13168.5|0
1637173270000|2021-11-17 18:21:10|13207.2|13167.2|13205.3|13165.3|13207.2|13167.2|13205.3|13165.3|2
1637173300000|2021-11-17 18:21:40|13207.2|13167.2|13207.8|13167.8|13207.8|13167.8|13207.2|13167.2|0
1637173370000|2021-11-17 18:22:50|13196.1|13172.1|13194.8|13170.8|13196.1|13172.1|13194.8|13170.8|0
1637173380000|2021-11-17 18:23:00|13194.2|13170.2|13194.2|13170.2|13194.2|13170.2|13194.2|13170.2|1
1637173390000|2021-11-17 18:23:10|13194.8|13170.8|13194.8|13170.8|13194.8|13170.8|13194.8|13170.8|0
1637173400000|2021-11-17 18:23:20|13196.7|13172.7|13194.8|13170.8|13196.7|13172.7|13194.8|13170.8|1
1637173490000|2021-11-17 18:24:50|13197.3|13173.3|13196.7|13172.7|13197.3|13173.3|13194.8|13170.8|0
1637173500000|2021-11-17 18:25:00|13198|13174|13198|13174|13198|13174|13198|13174|0
1637173510000|2021-11-17 18:25:10|13204.9|13180.9|13205.4|13165.4|13209.9|13185.9|13204.9|13165.4|6
1637173570000|2021-11-17 18:26:10|13207.9|13167.9|13204.2|13180.2|13207.9|13180.2|13202.4|13165.4|1
1637173580000|2021-11-17 18:26:20|13202.4|13178.4|13204.9|13180.9|13204.9|13180.9|13202.4|13178.4|0
1637173600000|2021-11-17 18:26:40|13203|13179|13208.6|13184.6|13214.1|13184.6|13203|13172.9|1
1637173630000|2021-11-17 18:27:10|13219.1|13159.1|13208.6|13184.6|13219.8|13184.6|13208|13159.1|1
1637173640000|2021-11-17 18:27:20|13214.1|13174.1|13209.9|13185.9|13214.1|13185.9|13209.9|13174.1|0
1637173650000|2021-11-17 18:27:30|13211.1|13187.1|13211.1|13187.1|13211.1|13187.1|13211.1|13187.1|0
1637173660000|2021-11-17 18:27:40|13209.3|13185.3|13233.5|13173.5|13233.5|13185.3|13209.3|13159.8|1
1637173670000|2021-11-17 18:27:50|13230.4|13170.4|13226.6|13166.6|13232.9|13172.9|13226.6|13166.6|1
1637173700000|2021-11-17 18:28:20|13229.1|13169.1|13226.6|13166.6|13229.1|13169.1|13226.6|13166.6|1
1637173740000|2021-11-17 18:29:00|13221|13181|13227.3|13167.3|13229.1|13199.6|13218|13159.1|4
1637173750000|2021-11-17 18:29:10|13229.1|13169.1|13229.1|13169.1|13231.6|13171.6|13226.6|13166.6|2
1637173760000|2021-11-17 18:29:20|13231.6|13171.6|13232.3|13172.3|13236.6|13189.1|13226|13167.3|3
1637173770000|2021-11-17 18:29:30|13226|13186|13226.8|13202.8|13229.1|13202.8|13223.6|13186|4
1637173780000|2021-11-17 18:29:40|||||||||4
1637173790000|2021-11-17 18:29:50|13229.8|13189.8|13235.4|13175.4|13235.4|13189.8|13229.8|13175.4|6
1637173800000|2021-11-17 18:30:00|13234.8|13174.8|13227.3|13167.3|13235.4|13189.8|13226.6|13167.3|1
1637173930000|2021-11-17 18:32:10|13224.1|13164.1|13224.1|13164.1|13224.1|13164.1|13224.1|13164.1|0
1637173990000|2021-11-17 18:33:10|13222.3|13162.3|13221.6|13161.6|13222.3|13162.3|13221.6|13161.6|0
1637174150000|2021-11-17 18:35:50|13219.8|13159.8|13219.8|13159.8|13219.8|13159.8|13219.8|13159.8|0
1637174300000|2021-11-17 18:38:20|13212.3|13172.3|13212.3|13172.3|13212.3|13172.3|13212.3|13172.3|2
1637174380000|2021-11-17 18:39:40|13214.8|13174.8|13214.8|13174.8|13214.8|13174.8|13214.8|13174.8|0
1637174390000|2021-11-17 18:39:50|13209.3|13185.3|13209.3|13185.3|13209.3|13185.3|13209.3|13185.3|0
1637174400000|2021-11-17 18:40:00|13211.1|13187.1|13214.3|13190.3|13214.3|13190.3|13211.1|13187.1|0
1637174420000|2021-11-17 18:40:20|13209.3|13185.3|13212.3|13172.3|13212.3|13185.3|13209.3|13172.3|1
1637174440000|2021-11-17 18:40:40|13220.4|13160.4|13220.4|13160.4|13220.4|13160.4|13220.4|13160.4|0
1637174460000|2021-11-17 18:41:00|13219.8|13159.8|13219.8|13159.8|13219.8|13159.8|13219.8|13159.8|0
1637174490000|2021-11-17 18:41:30|13212.3|13172.3|13209.3|13185.3|13214.8|13185.3|13209.3|13172.3|0
1637174500000|2021-11-17 18:41:40|13211.8|13187.8|13219.8|13159.8|13219.8|13187.8|13211.8|13159.8|1
1637174570000|2021-11-17 18:42:50|13196.2|13172.2|13196.2|13172.2|13196.2|13172.2|13196.2|13172.2|0
1637174580000|2021-11-17 18:43:00|13194.3|13170.3|13194.3|13170.3|13194.3|13170.3|13194.3|13170.3|0
1637174690000|2021-11-17 18:44:50|13206.7|13146.7|13199.8|13139.8|13206.7|13146.7|13199.8|13139.8|2
1637174760000|2021-11-17 18:46:00|13197.9|13137.9|13197.3|13137.3|13197.9|13137.9|13197.3|13137.3|0
1637174790000|2021-11-17 18:46:30|13197.9|13137.9|13197.9|13137.9|13197.9|13137.9|13197.9|13137.9|0
1637174990000|2021-11-17 18:49:50|13199.8|13139.8|13199.8|13139.8|13199.8|13139.8|13199.8|13139.8|0
1637175000000|2021-11-17 18:50:00|13197.9|13137.9|13199.8|13139.8|13199.8|13139.8|13197.9|13137.9|0
1637175100000|2021-11-17 18:51:40|13191.6|13151.6|13200.4|13140.4|13200.4|13154.8|13191.6|13139.8|0
1637175110000|2021-11-17 18:51:50|13192.3|13152.3|13199.8|13139.8|13202.3|13152.3|13189.8|13139.8|0
1637175120000|2021-11-17 18:52:00|13191.6|13151.6|13192.3|13152.3|13202.3|13152.3|13189.8|13137.9|0
1637175130000|2021-11-17 18:52:10|13199.8|13139.8|13197.9|13137.9|13202.3|13152.3|13189.8|13137.9|0
1637175140000|2021-11-17 18:52:20|13199.8|13139.8|13190.4|13150.4|13202.3|13154.8|13189.8|13137.9|0
1637175150000|2021-11-17 18:52:30|13199.8|13139.8|13199.8|13139.8|13200.4|13154.1|13189.8|13137.9|0
1637175170000|2021-11-17 18:52:50|13192.3|13152.3|13197.9|13137.9|13197.9|13152.3|13192.3|13137.9|0
1637175180000|2021-11-17 18:53:00|13199.8|13139.8|13197.9|13137.9|13199.8|13139.8|13197.9|13137.9|0
1637175190000|2021-11-17 18:53:10|13199.8|13139.8|13197.9|13137.9|13199.8|13139.8|13197.3|13137.3|0
1637175200000|2021-11-17 18:53:20|13199.8|13139.8|13197.9|13137.9|13199.8|13139.8|13197.3|13137.3|0
1637175210000|2021-11-17 18:53:30|13199.8|13139.8|13199.8|13139.8|13199.8|13139.8|13197.9|13137.9|0
1637175220000|2021-11-17 18:53:40|13197.9|13137.9|13199.8|13139.8|13199.8|13139.8|13197.9|13137.9|0
1637175230000|2021-11-17 18:53:50|13197.9|13137.9|13197.9|13137.9|13199.8|13139.8|13197.9|13137.9|0
1637175240000|2021-11-17 18:54:00|13199.8|13139.8|13197.9|13137.9|13199.8|13151.6|13191.6|13137.9|0
1637175250000|2021-11-17 18:54:10|13199.8|13139.8|13199.8|13139.8|13200.4|13154.8|13169.9|13137.9|1
1637175260000|2021-11-17 18:54:20|13192.3|13152.3|13197.9|13137.9|13201.1|13154.1|13191.6|13137.9|0
1637175270000|2021-11-17 18:54:30|13199.8|13139.8|13193.6|13153.6|13199.8|13165.3|13173.6|13137.9|2
1637175280000|2021-11-17 18:54:40|13194.8|13154.8|13192.3|13152.3|13194.8|13164.6|13188.6|13152.3|0
1637175290000|2021-11-17 18:54:50|13194.8|13154.8|13191.7|13151.7|13195.4|13165.3|13189.3|13151.7|0
1637175300000|2021-11-17 18:55:00|13192.3|13152.3|13196.1|13136.1|13197.9|13152.3|13192.3|13136.1|1
1637175310000|2021-11-17 18:55:10|13199.8|13139.8|13197.9|13137.9|13199.8|13151.7|13191.7|13137.9|0
1637175320000|2021-11-17 18:55:20|13199.8|13139.8|13191.7|13151.7|13200.4|13152.3|13191.7|13136.1|0
1637175330000|2021-11-17 18:55:30|13200.4|13140.4|13199.8|13139.8|13200.4|13152.3|13191.7|13135.4|0
1637175340000|2021-11-17 18:55:40|13197.9|13137.9|13197.9|13137.9|13199.8|13139.8|13196.1|13136.1|0
1637175350000|2021-11-17 18:55:50|13196.1|13136.1|13196.1|13136.1|13199.8|13139.8|13196.1|13136.1|0
1637175360000|2021-11-17 18:56:00|13197.9|13137.9|13197.9|13137.9|13199.8|13139.8|13196.1|13136.1|0
1637175370000|2021-11-17 18:56:10|13196.1|13136.1|13197.9|13137.9|13199.8|13139.8|13196.1|13136.1|0
1637175380000|2021-11-17 18:56:20|13199.8|13139.8|13196.1|13136.1|13199.8|13139.8|13196.1|13136.1|0
1637175390000|2021-11-17 18:56:30|13197.9|13137.9|13200.4|13140.4|13200.4|13154.8|13191.7|13136.1|0
1637175400000|2021-11-17 18:56:40|13191.7|13151.7|13200.4|13140.4|13202.3|13152.3|13191.7|13139.8|0
1637175420000|2021-11-17 18:57:00|13199.8|13139.8|13199.8|13139.8|13199.8|13139.8|13199.8|13139.8|0
1637175500000|2021-11-17 18:58:20|13187.3|13147.3|13191.1|13151.1|13191.1|13151.1|13187.3|13147.3|5
1637175520000|2021-11-17 18:58:40|13187.9|13147.9|13187.9|13147.9|13187.9|13147.9|13187.9|13147.9|5
1637175540000|2021-11-17 18:59:00|13187.3|13147.3|13187.3|13147.3|13187.3|13147.3|13187.3|13147.3|0
1637175570000|2021-11-17 18:59:30|13187.9|13147.9|13190.4|13150.4|13190.4|13150.4|13187.9|13147.9|0
1637175580000|2021-11-17 18:59:40|||||||||3
1637175590000|2021-11-17 18:59:50|13194.2|13134.2|13193|13133|13196.7|13136.7|13193|13133|4
1637240400000|2021-11-18 13:00:00|13199|13139|13201.5|13141.5|13202.2|13142.2|13199|13139|1
1637240410000|2021-11-18 13:00:10|13204|13144|13176|13116|13204|13144|13176|13116|4
1637240420000|2021-11-18 13:00:20|13159.5|13099.5|13154.2|13094.2|13159.5|13106.7|13146.7|13090.5|2
1637240430000|2021-11-18 13:00:30|13149.2|13109.2|13168.5|13144.5|13168.5|13144.5|13143|13109.2|6
1637240440000|2021-11-18 13:00:40|13209|13149|13167.9|13107.9|13210.9|13150.9|13157.4|13097.4|4
1637240450000|2021-11-18 13:00:50|13171.5|13111.5|13168.5|13108.5|13177.2|13117.2|13168.5|13108.5|0
1637240460000|2021-11-18 13:01:00|13167.9|13107.9|13169.7|13109.7|13179.7|13119.7|13167.9|13107.9|1
1637240470000|2021-11-18 13:01:10|13167.9|13107.9|13169.7|13109.7|13169.7|13109.7|13167.9|13107.9|0
1637240500000|2021-11-18 13:01:40|13171.5|13111.5|13167.9|13107.9|13171.5|13111.5|13167.9|13107.9|0
1637240510000|2021-11-18 13:01:50|13169.7|13109.7|13169.7|13109.7|13186.5|13126.5|13169.7|13109.7|0
1637240530000|2021-11-18 13:02:10|13167.9|13107.9|13167.9|13107.9|13167.9|13107.9|13167.9|13107.9|0
1637240550000|2021-11-18 13:02:30|13169.7|13109.7|13167.9|13107.9|13169.7|13109.7|13167.9|13107.9|0
1637240570000|2021-11-18 13:02:50|13169.7|13109.7|13172.2|13112.2|13172.2|13112.2|13167.9|13107.9|0
1637240580000|2021-11-18 13:03:00|13175.9|13115.9|13167.2|13107.2|13177.2|13117.2|13162.4|13102.4|2
1637240590000|2021-11-18 13:03:10|13169.7|13109.7|13174.7|13114.7|13174.7|13114.7|13169.2|13109.2|0
1637240600000|2021-11-18 13:03:20|13172.9|13112.9|13174.7|13114.7|13174.7|13114.7|13172.9|13112.9|0
1637240700000|2021-11-18 13:05:00|13169.2|13109.2|13169.7|13109.7|13169.7|13109.7|13167.9|13107.9|0
1637240720000|2021-11-18 13:05:20|13173.4|13113.4|13172.9|13112.9|13176.5|13116.5|13172.9|13112.9|0
1637240740000|2021-11-18 13:05:40|13174.7|13114.7|13174.7|13114.7|13174.7|13114.7|13174.7|13114.7|0
1637240790000|2021-11-18 13:06:30|13177.2|13117.2|13177.2|13117.2|13177.2|13117.2|13174.7|13114.7|0
1637240800000|2021-11-18 13:06:40|13181.5|13121.5|13177.2|13117.2|13181.5|13121.5|13174.7|13114.7|0
1637240850000|2021-11-18 13:07:30|13179.7|13119.7|13181.5|13121.5|13181.5|13121.5|13179.7|13119.7|0
1637240860000|2021-11-18 13:07:40|13186.5|13126.5|13177.2|13117.2|13186.5|13126.5|13177.2|13117.2|0
1637240890000|2021-11-18 13:08:10|13173.5|13113.5|13174.7|13114.7|13174.7|13114.7|13172.9|13112.9|0
1637240900000|2021-11-18 13:08:20|13179.7|13119.7|13177.2|13117.2|13179.7|13119.7|13177.2|13117.2|0
1637240920000|2021-11-18 13:08:40|13172.9|13112.9|13176.5|13116.5|13176.5|13116.5|13172.9|13112.9|0
1637240940000|2021-11-18 13:09:00|13177.2|13117.2|13184|13124|13186.5|13126.5|13177.2|13117.2|0
1637240950000|2021-11-18 13:09:10|13182.2|13122.2|13177.2|13117.2|13182.2|13122.2|13177.2|13117.2|1
1637240960000|2021-11-18 13:09:20|13179.7|13119.7|13177.2|13117.2|13179.7|13119.7|13177.2|13117.2|0
1637240980000|2021-11-18 13:09:40|13179.7|13119.7|13179.7|13119.7|13179.7|13119.7|13177.2|13117.2|0
1637240990000|2021-11-18 13:09:50|13150.7|13126.7|13179.7|13119.7|13179.7|13126.7|13150.7|13119.7|1
1637241000000|2021-11-18 13:10:00|13181.5|13121.5|13181.5|13121.5|13181.5|13121.5|13181.5|13121.5|0
1637241110000|2021-11-18 13:11:50|13179.7|13119.7|13179.7|13119.7|13179.7|13119.7|13179.7|13119.7|0
1637241340000|2021-11-18 13:15:40|13181.5|13121.5|13181.5|13121.5|13181.5|13121.5|13181.5|13121.5|0
1637241350000|2021-11-18 13:15:50|13179.7|13119.7|13181.5|13121.5|13181.5|13121.5|13179.7|13119.7|0
1637241480000|2021-11-18 13:18:00|13184|13124|13181.5|13121.5|13184|13124|13181.5|13121.5|1
1637241490000|2021-11-18 13:18:10|13184|13124|13185.9|13125.9|13185.9|13131|13145.7|13119.9|2
1637241510000|2021-11-18 13:18:30|13186.5|13126.5|13186.5|13126.5|13186.5|13126.5|13186.5|13126.5|0
1637241520000|2021-11-18 13:18:40|13188.4|13128.4|13189|13129|13189|13129|13188.4|13128.4|0
1637241540000|2021-11-18 13:19:00|13203.9|13143.9|13198.9|13138.9|13203.9|13143.9|13198.9|13138.9|2
1637241550000|2021-11-18 13:19:10|13200.7|13140.7|13204.5|13144.5|13204.5|13144.5|13200.7|13140.7|0
1637241570000|2021-11-18 13:19:30|13207|13147|13211.4|13151.4|13211.4|13151.4|13207|13147|0
1637241580000|2021-11-18 13:19:40|13209.5|13149.5|13211.4|13151.4|13211.4|13151.4|13209.5|13149.5|0
1637241600000|2021-11-18 13:20:00|13213.2|13153.2|13213.9|13153.9|13213.9|13153.9|13213.2|13153.2|0
1637241610000|2021-11-18 13:20:10|13212|13152|13212|13152|13212|13152|13212|13152|0
1637241620000|2021-11-18 13:20:20|13213.9|13153.9|13213.9|13153.9|13213.9|13153.9|13213.9|13153.9|0
1637241650000|2021-11-18 13:20:50|13215.7|13155.7|13216.4|13156.4|13216.4|13156.4|13215.7|13155.7|0
1637241700000|2021-11-18 13:21:40|||||||||1
1637241710000|2021-11-18 13:21:50|||||||||1
1637241720000|2021-11-18 13:22:00|||||||||1
1637241820000|2021-11-18 13:23:40|13214.5|13154.5|13214.5|13154.5|13214.5|13154.5|13214.5|13154.5|0
1637241830000|2021-11-18 13:23:50|13216.4|13156.4|13216.4|13156.4|13216.4|13156.4|13216.4|13156.4|0
1637241880000|2021-11-18 13:24:40|13214.5|13154.5|13214.5|13154.5|13214.5|13154.5|13214.5|13154.5|0
1637241890000|2021-11-18 13:24:50|13216.4|13156.4|13216.4|13156.4|13216.4|13156.4|13216.4|13156.4|0
1637241900000|2021-11-18 13:25:00|13214.5|13154.5|13214.5|13154.5|13214.5|13154.5|13214.5|13154.5|0
1637241910000|2021-11-18 13:25:10|13216.4|13156.4|13216.4|13156.4|13216.4|13156.4|13216.4|13156.4|0
1637241920000|2021-11-18 13:25:20|13214.5|13154.5|13205.2|13145.2|13216.4|13156.4|13205.2|13145.2|1
1637241950000|2021-11-18 13:25:50|13207|13147|13207|13147|13207|13147|13207|13147|5
1637241970000|2021-11-18 13:26:10|13210.7|13150.7|13212|13152|13213.9|13153.9|13207|13147|0
1637241980000|2021-11-18 13:26:20|13208.4|13148.4|13201.5|13141.5|13212|13152|13201.5|13141.5|0
1637241990000|2021-11-18 13:26:30|13200.9|13140.9|13211.4|13151.4|13211.4|13176.4|13199|13139|1
1637242000000|2021-11-18 13:26:40|13212|13152|13213.2|13153.2|13213.9|13153.9|13205.2|13145.2|1
1637242010000|2021-11-18 13:26:50|13209.5|13149.5|13207.7|13147.7|13209.5|13149.5|13207.7|13147.7|0
1637242020000|2021-11-18 13:27:00|13207|13147|13207|13147|13207|13147|13207|13147|0
1637242040000|2021-11-18 13:27:20|13205.2|13145.2|13203.4|13143.4|13205.2|13145.2|13203.4|13143.4|1
1637242070000|2021-11-18 13:27:50|13204.5|13144.5|13207|13147|13207|13147|13203.4|13143.4|0
1637242080000|2021-11-18 13:28:00|13207.7|13147.7|13202.7|13142.7|13207.7|13147.7|13202.7|13142.7|0
1637242090000|2021-11-18 13:28:10|13203.4|13143.4|13203.4|13143.4|13203.4|13143.4|13203.4|13143.4|0
1637242110000|2021-11-18 13:28:30|13207.7|13147.7|13207.7|13147.7|13207.7|13147.7|13207.7|13147.7|0
1637242140000|2021-11-18 13:29:00|13207|13147|13207|13147|13207|13147|13207|13147|0
1637242170000|2021-11-18 13:29:30|13203.4|13143.4|13200.2|13140.2|13203.4|13143.4|13200.2|13140.2|1
1637242330000|2021-11-18 13:32:10|13196.5|13136.5|13196.5|13136.5|13196.5|13136.5|13196.5|13136.5|0
1637242360000|2021-11-18 13:32:40|13198.4|13138.4|13200.2|13140.2|13203.4|13143.4|13198.4|13138.4|0
1637242590000|2021-11-18 13:36:30|13200.9|13140.9|13206.4|13146.4|13206.4|13146.4|13200.9|13140.9|2
1637242600000|2021-11-18 13:36:40|13202.7|13142.7|13200.9|13140.9|13202.7|13142.7|13200.9|13140.9|0
1637242620000|2021-11-18 13:37:00|13200.2|13140.2|13200.2|13140.2|13200.2|13140.2|13200.2|13140.2|0
1637242720000|2021-11-18 13:38:40|13183.7|13123.7|13189.1|13129.1|13189.1|13129.1|13183.6|13123.6|3
1637242740000|2021-11-18 13:39:00|13187.2|13127.2|13187.2|13127.2|13187.2|13127.2|13187.2|13127.2|0
1637242750000|2021-11-18 13:39:10|13185.4|13125.4|13185.4|13125.4|13185.4|13125.4|13185.4|13125.4|0
1637242810000|2021-11-18 13:40:10|13189.1|13129.1|13189.1|13129.1|13189.1|13129.1|13189.1|13129.1|0
1637242860000|2021-11-18 13:41:00|13183.6|13123.6|13182.9|13122.9|13186.6|13126.6|13182.9|13122.9|3
1637242870000|2021-11-18 13:41:10|13184.7|13124.7|13185.4|13125.4|13187.2|13127.2|13184.7|13124.7|0
1637242890000|2021-11-18 13:41:30|13184.7|13124.7|13184.7|13124.7|13186.6|13126.6|13184.7|13124.7|0
1637242910000|2021-11-18 13:41:50|13182.2|13122.2|13184.7|13124.7|13188.4|13128.4|13182.2|13122.2|1
1637242920000|2021-11-18 13:42:00|13182.2|13122.2|13185.9|13125.9|13185.9|13125.9|13182.2|13122.2|0
1637242930000|2021-11-18 13:42:10|13186.6|13126.6|13201.4|13141.4|13201.4|13141.4|13186.6|13126.6|5
1637242990000|2021-11-18 13:43:10|13198.9|13138.9|13208.9|13148.9|13208.9|13148.9|13198.9|13138.9|0
1637243140000|2021-11-18 13:45:40|13194.6|13134.6|13192.7|13132.7|13194.6|13134.6|13192.7|13132.7|2
1637243150000|2021-11-18 13:45:50|13200.1|13140.1|13208.2|13148.2|13208.2|13148.2|13200.1|13140.1|2
1637243380000|2021-11-18 13:49:40|13206.4|13146.4|13205.7|13145.7|13206.4|13146.4|13205.7|13145.7|0
1637243420000|2021-11-18 13:50:20|13200.2|13140.2|13198.2|13138.2|13200.2|13140.2|13198.2|13138.2|0
1637243630000|2021-11-18 13:53:50|13192.1|13132.1|13188.4|13128.4|13192.1|13132.1|13188.4|13128.4|1
1637243770000|2021-11-18 13:56:10|13186.6|13126.6|13186.6|13126.6|13186.6|13126.6|13186.6|13126.6|0
1637243810000|2021-11-18 13:56:50|13187.7|13127.7|13185.9|13125.9|13187.7|13127.7|13185.9|13125.9|0
1637243850000|2021-11-18 13:57:30|13185.2|13125.2|13181.6|13121.6|13185.2|13125.2|13181.6|13121.6|1
1637243880000|2021-11-18 13:58:00|13162.2|13102.2|13162.2|13102.2|13162.2|13102.2|13162.2|13102.2|0
1637243890000|2021-11-18 13:58:10|13136.7|13112.7|13181.6|13121.6|13185.2|13125.2|13136.7|13112.7|2
1637243910000|2021-11-18 13:58:30|13179.7|13119.7|13179.7|13119.7|13179.7|13119.7|13179.7|13119.7|0
1637244030000|2021-11-18 14:00:30|13185.2|13125.2|13188.4|13128.4|13188.4|13128.4|13182.9|13122.9|0
1637244040000|2021-11-18 14:00:40|13181.6|13121.6|13184.1|13124.1|13187.7|13127.7|13181.6|13121.6|0
1637244050000|2021-11-18 14:00:50|13185.9|13125.9|13187.7|13127.7|13187.7|13127.7|13185.9|13125.9|0
1637244060000|2021-11-18 14:01:00|13188.4|13128.4|13192.7|13132.7|13192.7|13132.7|13188.4|13128.4|0
1637244110000|2021-11-18 14:01:50|13188.4|13128.4|13186.6|13126.6|13190.2|13130.2|13179.7|13119.7|2
1637244120000|2021-11-18 14:02:00|13153.6|13129.6|13177.2|13117.2|13195.9|13139.6|13153.6|13114.1|1
1637244130000|2021-11-18 14:02:10|13181.6|13121.6|13177.2|13117.2|13186.6|13126.6|13177.2|13117.2|1
1637244140000|2021-11-18 14:02:20|13180.9|13120.9|13181.6|13121.6|13181.6|13121.6|13180.9|13120.9|0
1637244160000|2021-11-18 14:02:40|13179.1|13119.1|13179.1|13119.1|13179.1|13119.1|13179.1|13119.1|0
1637244170000|2021-11-18 14:02:50|13177.2|13117.2|13176.6|13116.6|13177.2|13117.2|13176.6|13116.6|0
1637244180000|2021-11-18 14:03:00|13178.4|13118.4|13181.6|13121.6|13181.6|13121.6|13178.4|13118.4|0
1637244190000|2021-11-18 14:03:10|13187.7|13127.7|13181.6|13121.6|13187.7|13127.7|13181.6|13121.6|0
1637244300000|2021-11-18 14:05:00|13177.3|13117.3|13174.1|13114.1|13177.3|13117.3|13174.1|13114.1|1
1637244310000|2021-11-18 14:05:10|13181.6|13121.6|13181.6|13121.6|13184.1|13124.1|13181.6|13121.6|1
1637244320000|2021-11-18 14:05:20|13185.9|13125.9|13184.1|13124.1|13185.9|13125.9|13184.1|13124.1|0
1637244330000|2021-11-18 14:05:30|13181.6|13121.6|13181.6|13121.6|13181.6|13121.6|13181.6|13121.6|0
1637244380000|2021-11-18 14:06:20|13179.1|13119.1|13179.1|13119.1|13179.1|13119.1|13179.1|13119.1|1
1637244390000|2021-11-18 14:06:30|13177.3|13117.3|13176.6|13116.6|13177.3|13117.3|13176.6|13116.6|0
1637244400000|2021-11-18 14:06:40|13172.3|13112.3|13181.6|13121.6|13181.6|13121.6|13172.3|13112.3|1
1637244420000|2021-11-18 14:07:00|13182.3|13122.3|13182.3|13122.3|13182.3|13122.3|13182.3|13122.3|0
1637244450000|2021-11-18 14:07:30|13154.8|13114.8|13154.8|13114.8|13162.3|13117.3|13136.9|13099.6|0
1637244460000|2021-11-18 14:07:40|13156.6|13116.6|13162.3|13102.3|13162.9|13117.3|13155.4|13102.3|1
1637244470000|2021-11-18 14:07:50|13155.9|13115.9|13154.8|13114.8|13155.9|13115.9|13154.8|13114.8|0
1637244480000|2021-11-18 14:08:00|13162.3|13102.3|13162.3|13102.3|13162.3|13102.3|13162.3|13102.3|0
1637244520000|2021-11-18 14:08:40|13154.1|13114.1|13154.8|13114.8|13154.8|13114.8|13154.1|13114.1|0
1637244540000|2021-11-18 14:09:00|13162.3|13102.3|13162.3|13102.3|13162.3|13102.3|13162.3|13102.3|1
1637244560000|2021-11-18 14:09:20|13164.3|13104.3|13164.3|13104.3|13164.3|13104.3|13164.3|13104.3|2
1637244570000|2021-11-18 14:09:30|13164.9|13104.9|13164.9|13104.9|13164.9|13104.9|13164.9|13104.9|0
1637244640000|2021-11-18 14:10:40|13156.8|13116.8|13156.8|13116.8|13156.8|13116.8|13156.8|13116.8|0
1637244660000|2021-11-18 14:11:00|13157.4|13117.4|13157.4|13117.4|13157.4|13117.4|13157.4|13117.4|0
1637244750000|2021-11-18 14:12:30|13164.9|13104.9|13164.9|13104.9|13164.9|13104.9|13164.9|13104.9|0
1637244920000|2021-11-18 14:15:20|13127.5|13087.5|13127.5|13087.5|13127.5|13087.5|13127.5|13087.5|6
1637244930000|2021-11-18 14:15:30|13121.5|13081.5|13123.3|13083.3|13123.3|13083.3|13121.5|13081.5|0
1637244960000|2021-11-18 14:16:00|13109.8|13085.8|13145.6|13085.6|13147.9|13087.9|13109.8|13085.6|3
1637244980000|2021-11-18 14:16:20|13149.3|13089.3|13139.9|13079.9|13149.3|13089.3|13138.1|13078.1|0
1637244990000|2021-11-18 14:16:30|13140.6|13080.6|13139.9|13079.9|13149.3|13097.4|13137.4|13078.1|0
1637245000000|2021-11-18 14:16:40|13140.6|13080.6|13140.6|13080.6|13140.6|13080.6|13140.6|13080.6|0
1637245020000|2021-11-18 14:17:00|13123.1|13083.1|13130.6|13090.6|13130.6|13090.6|13123.1|13083.1|0
1637245030000|2021-11-18 14:17:10|13123.1|13083.1|13123.1|13083.1|13123.1|13083.1|13123.1|13083.1|0
1637245040000|2021-11-18 14:17:20|13122.1|13062.1|13123.3|13063.3|13123.3|13063.3|13121.5|13061.5|11
1637245060000|2021-11-18 14:17:40|13122.6|13062.6|13122.6|13062.6|13122.6|13062.6|13122.6|13062.6|0
1637245070000|2021-11-18 14:17:50|13126.3|13066.3|13118.1|13078.1|13126.3|13078.1|13118.1|13066.3|0
1637245090000|2021-11-18 14:18:10|13117.4|13077.4|13117.4|13077.4|13117.4|13077.4|13117.4|13077.4|0
1637245240000|2021-11-18 14:20:40|13119.3|13079.3|13119.3|13079.3|13119.3|13079.3|13119.3|13079.3|0
1637245400000|2021-11-18 14:23:20|13121.8|13081.8|13121.8|13081.8|13121.8|13081.8|13121.8|13081.8|1
1637245450000|2021-11-18 14:24:10|13122.4|13082.4|13122.4|13082.4|13122.4|13082.4|13122.4|13082.4|2
1637245480000|2021-11-18 14:24:40|13119.3|13079.3|13121.8|13081.8|13121.8|13081.8|13119.3|13079.3|1
1637245530000|2021-11-18 14:25:30|13119.3|13079.3|13121.8|13081.8|13121.8|13081.8|13119.3|13079.3|1
1637245550000|2021-11-18 14:25:50|13130|13070|13107.6|13047.6|13130|13070|13107.6|13047.6|5
1637245560000|2021-11-18 14:26:00|13107|13047|13107|13047|13107|13047|13107|13047|0
1637245600000|2021-11-18 14:26:40|||||||||1
1637245790000|2021-11-18 14:29:50|13105.1|13045.1|13105.8|13045.8|13105.8|13045.8|13105.1|13045.1|1
1637245800000|2021-11-18 14:30:00|13100.3|13040.3|13096.3|13036.3|13100.3|13040.3|13096.3|13036.3|0
1637245810000|2021-11-18 14:30:10|13095|13035|13095|13035|13095|13035|13095|13035|0
1637245910000|2021-11-18 14:31:50|13097.5|13037.5|13095|13035|13097.5|13037.5|13095|13035|0
1637245970000|2021-11-18 14:32:50|13091.1|13031.1|13090.4|13030.4|13092.9|13032.9|13090.4|13030.4|4
1637245980000|2021-11-18 14:33:00|13087.8|13027.8|13087.8|13027.8|13087.8|13027.8|13087.8|13027.8|0
1637245990000|2021-11-18 14:33:10|||||||||4
1637246000000|2021-11-18 14:33:20|13090.3|13030.3|13090.3|13030.3|13090.3|13030.3|13090.3|13030.3|0
1637246010000|2021-11-18 14:33:30|13092.1|13032.1|13092.8|13032.8|13092.8|13032.8|13092.1|13032.1|0
1637246090000|2021-11-18 14:34:50|13087.8|13027.8|13087.8|13027.8|13087.8|13027.8|13087.8|13027.8|1
1637246100000|2021-11-18 14:35:00|||||||||1
1637246120000|2021-11-18 14:35:20|13089.6|13029.6|13090.3|13030.3|13090.3|13030.3|13089.6|13029.6|0
1637246180000|2021-11-18 14:36:20|13095.8|13035.8|13095.8|13035.8|13095.8|13035.8|13095.8|13035.8|0
1637246190000|2021-11-18 14:36:30|13093.9|13033.9|13090.3|13030.3|13093.9|13033.9|13090.3|13030.3|0
1637246230000|2021-11-18 14:37:10|13085.3|13025.3|13092.1|13032.1|13093.9|13033.9|13085.3|13025.3|0
1637246240000|2021-11-18 14:37:20|13090.3|13030.3|13090.3|13030.3|13090.3|13030.3|13090.3|13030.3|0
1637246320000|2021-11-18 14:38:40|||||||||1
1637246420000|2021-11-18 14:40:20|13095.8|13035.8|13097.8|13037.8|13097.8|13037.8|13095.8|13035.8|0
1637246440000|2021-11-18 14:40:40|13100.3|13040.3|13100.3|13040.3|13100.3|13040.3|13100.3|13040.3|0
1637246680000|2021-11-18 14:44:40|13090.3|13030.3|13092.8|13032.8|13092.8|13032.8|13090.3|13030.3|3
1637246690000|2021-11-18 14:44:50|13091|13031|13087.8|13027.8|13091|13031|13083.5|13023.5|2
1637246790000|2021-11-18 14:46:30|13087.1|13027.1|13049.8|13025.8|13088.5|13028.5|13049.8|13016|2
1637246800000|2021-11-18 14:46:40|13053|13029|13040.5|13000.5|13056.6|13029|13039.8|12988.6|3
1637246810000|2021-11-18 14:46:50|13048.6|12988.6|13065.5|13005.5|13066.9|13006.9|13040.5|12988.6|6
1637246820000|2021-11-18 14:47:00|13066|13006|13056|12996|13071|13014|13030.5|12996|0
1637246830000|2021-11-18 14:47:10|13023|12999|13061|13001|13062.8|13002.8|13018|12988.8|3
1637246840000|2021-11-18 14:47:20|13025.5|13001.5|13053.5|12993.5|13060.3|13001.5|13025.5|12993.5|0
1637246850000|2021-11-18 14:47:30|13055.3|12995.3|13052.6|12992.6|13057.8|13001.5|13020.5|12990.1|0
1637246860000|2021-11-18 14:47:40|13054.4|12994.4|13006|12946|13055.1|13004|13003|12946|13
1637246870000|2021-11-18 14:47:50|12998.6|12938.6|12975.5|12915.5|12999.8|12939.8|12951.3|12915.5|9
1637246880000|2021-11-18 14:48:00|12973.5|12913.5|12981|12921|12988.5|12928.5|12963.5|12911|1
1637246890000|2021-11-18 14:48:10|12978.5|12918.5|12967.8|12927.8|12978.5|12927.8|12967.8|12913.5|0
1637246900000|2021-11-18 14:48:20|12971.6|12931.6|12969.1|12929.1|12972.3|12942.1|12965.5|12929.1|0
1637246910000|2021-11-18 14:48:30|12966.6|12926.6|12966.6|12926.6|12969.1|12937.1|12960.5|12926.6|0
1637246920000|2021-11-18 14:48:40|12961.1|12937.1|12966.6|12926.6|12967.3|12937.1|12961.1|12926.6|0
1637246930000|2021-11-18 14:48:50|12961.1|12937.1|12966.6|12926.6|12966.6|12937.1|12961.1|12926.6|0
1637246940000|2021-11-18 14:49:00|12961.1|12937.1|12986.4|12926.4|12986.4|12937.1|12955|12923.9|2
1637246950000|2021-11-18 14:49:10|12983.9|12923.9|12983.9|12923.9|12983.9|12923.9|12983.9|12923.9|0
1637246960000|2021-11-18 14:49:20|12986.4|12926.4|12982.1|12922.1|12986.4|12926.4|12982.1|12922.1|1
1637246970000|2021-11-18 14:49:30|12968.5|12928.5|12984.6|12924.6|12986.4|12928.5|12968.5|12923.9|0
1637246980000|2021-11-18 14:49:40|12968.9|12928.9|12968.9|12928.9|12968.9|12929|12953|12926.4|0
1637247000000|2021-11-18 14:50:00|12966.4|12926.4|12968.9|12928.9|12968.9|12929|12953|12926.4|1
1637247010000|2021-11-18 14:50:10|12967.1|12927.1|12966.4|12926.4|12967.1|12927.1|12966.4|12926.4|0
1637247060000|2021-11-18 14:51:00|12983.3|12923.3|12987.1|12927.1|12987.1|12927.1|12983.3|12923.3|1
1637247070000|2021-11-18 14:51:10|12985.3|12925.3|12985.3|12925.3|12985.3|12925.3|12985.3|12925.3|0
1637247080000|2021-11-18 14:51:20|12981.6|12921.6|12981.6|12921.6|12981.6|12921.6|12981.6|12921.6|2
1637247090000|2021-11-18 14:51:30|12983.5|12923.5|12979.8|12939.8|12991.6|12943.5|12979.6|12919.6|1
1637247100000|2021-11-18 14:51:40|12968.1|12944.1|12991.6|12931.6|12991.6|12944.1|12968.1|12931.6|0
1637247120000|2021-11-18 14:52:00|12983.5|12943.5|12991.6|12931.6|12991.6|12943.5|12983.5|12931.6|0
1637247130000|2021-11-18 14:52:10|12988|12928|12988|12928|12989.8|12936.1|12976.1|12928|1
1637247140000|2021-11-18 14:52:20|12976.1|12936.1|12976.1|12936.1|12988|12936.1|12976.1|12928|0
1637247150000|2021-11-18 14:52:30|12988|12928|12988|12928|12988|12936.1|12976.1|12928|0
1637247160000|2021-11-18 14:52:40|12976.1|12936.1|12978|12938|12988|12938|12976.1|12928|0
1637247170000|2021-11-18 14:52:50|12988|12928|12976.1|12936.1|12988|12936.1|12976.1|12928|0
1637247180000|2021-11-18 14:53:00|12988|12928|12976.1|12936.1|12988|12936.1|12976.1|12928|0
1637247190000|2021-11-18 14:53:10|12972.5|12932.5|12986.1|12926.1|12986.1|12932.5|12972.5|12926.1|2
1637247200000|2021-11-18 14:53:20|12960.8|12936.8|12960.8|12936.8|12960.8|12936.8|12960.8|12936.8|0
1637247210000|2021-11-18 14:53:30|12956.5|12932.5|12948.1|12924.1|12956.5|12932.5|12948.1|12924.1|1
1637247220000|2021-11-18 14:53:40|||||||||1
1637247230000|2021-11-18 14:53:50|12948.8|12924.8|12948.8|12924.8|12948.8|12924.8|12948.8|12924.8|1
1637247340000|2021-11-18 14:55:40|12977.8|12917.8|12977.8|12917.8|12977.8|12917.8|12977.8|12917.8|1
1637247460000|2021-11-18 14:57:40|12979.1|12919.1|12979.1|12919.1|12979.1|12919.1|12979.1|12919.1|0
1637247560000|2021-11-18 14:59:20|12950.2|12926.2|12943.3|12903.3|12950.2|12926.2|12943.3|12903.3|3
1637247600000|2021-11-18 15:00:00|12940|12900|12939.3|12899.3|12940|12900|12939.3|12899.3|4
1637247630000|2021-11-18 15:00:30|||||||||2
1637247650000|2021-11-18 15:00:50|12929.5|12905.5|12912.7|12872.7|12929.5|12905.5|12902.8|12872.7|7
1637247660000|2021-11-18 15:01:00|12909.3|12869.3|12909.5|12849.5|12913.2|12869.3|12906.8|12849.5|7
1637247670000|2021-11-18 15:01:10|12905.8|12845.8|12907.7|12847.7|12907.7|12847.7|12905.2|12845.2|0
1637247690000|2021-11-18 15:01:30|12909.5|12849.5|12905.8|12845.8|12909.5|12849.5|12905.8|12845.8|5
1637247700000|2021-11-18 15:01:40|12904.5|12844.5|12897.5|12873.5|12904.5|12873.5|12886.5|12844.5|0
1637247710000|2021-11-18 15:01:50|12900.2|12876.2|12878.3|12854.3|12910.7|12886.7|12878.3|12842.7|4
1637247720000|2021-11-18 15:02:00|12882.7|12842.7|12882.7|12842.7|12882.7|12842.7|12882.7|12842.7|1
1637247740000|2021-11-18 15:02:20|||||||||1
1637247760000|2021-11-18 15:02:40|12879.3|12839.3|12879.3|12839.3|12879.3|12839.3|12879.3|12839.3|1
1637247780000|2021-11-18 15:03:00|||||||||1
1637247810000|2021-11-18 15:03:30|||||||||1
1637247840000|2021-11-18 15:04:00|||||||||2
1637247860000|2021-11-18 15:04:20|||||||||1
1637247920000|2021-11-18 15:05:20|12877.5|12837.5|12877.5|12837.5|12877.5|12837.5|12877.5|12837.5|1
1637247930000|2021-11-18 15:05:30|12873.8|12849.8|12873.8|12849.8|12873.8|12849.8|12873.8|12849.8|0
1637247960000|2021-11-18 15:06:00|12874.5|12850.5|12881.8|12841.8|12885|12850.5|12873.8|12841.8|2
1637247970000|2021-11-18 15:06:10|12886.8|12846.8|12912.7|12872.7|12912.7|12878.8|12886.8|12846.8|3
1637247990000|2021-11-18 15:06:30|12914.5|12874.5|12914.5|12874.5|12914.5|12874.5|12914.5|12874.5|0
1637248000000|2021-11-18 15:06:40|12911.8|12871.8|12911.8|12871.8|12911.8|12871.8|12911.8|12871.8|0
1637248120000|2021-11-18 15:08:40|12913.7|12873.7|12928|12868|12928|12876.2|12913.7|12868|0
1637248240000|2021-11-18 15:10:40|12920.5|12880.5|12920.5|12880.5|12923|12883|12920.5|12880.5|0
1637248370000|2021-11-18 15:12:50|12918.7|12878.7|12918.7|12878.7|12918.7|12878.7|12918.7|12878.7|1
1637248400000|2021-11-18 15:13:20|||||||||1
1637248420000|2021-11-18 15:13:40|12920.5|12880.5|12920.5|12880.5|12920.5|12880.5|12920.5|12880.5|1
1637248740000|2021-11-18 15:19:00|12918.7|12878.7|12907|12883|12920.5|12884.8|12907|12878.7|1
1637248750000|2021-11-18 15:19:10|12904.5|12880.5|12902.7|12878.7|12904.5|12880.5|12902.7|12878.7|2
1637248760000|2021-11-18 15:19:20|12900.9|12876.9|12916.2|12876.2|12916.2|12876.9|12900.2|12876.2|5
1637248790000|2021-11-18 15:19:50|12914.3|12874.3|12916.2|12876.2|12916.2|12880.5|12904.5|12874.3|0
1637248800000|2021-11-18 15:20:00|12914.3|12874.3|12916.2|12876.2|12916.2|12880.5|12904.5|12874.3|0
1637248810000|2021-11-18 15:20:10|12914.3|12874.3|12914.3|12874.3|12916.2|12880.5|12904.5|12874.3|0
1637248820000|2021-11-18 15:20:20|12916.2|12876.2|12914.3|12874.3|12916.2|12880.5|12904.5|12874.3|0
1637248830000|2021-11-18 15:20:30|12916.2|12876.2|12916.2|12876.2|12916.2|12880.5|12904.5|12874.3|0
1637248840000|2021-11-18 15:20:40|12914.3|12874.3|12914.3|12874.3|12916.2|12882.3|12904.5|12874.3|0
1637248850000|2021-11-18 15:20:50|12904.5|12880.5|12914.3|12874.3|12914.3|12882.3|12904.5|12872.5|0
1637248860000|2021-11-18 15:21:00|12904.5|12880.5|12904.5|12880.5|12914.3|12882.3|12900.2|12874.3|1
1637248870000|2021-11-18 15:21:10|12902.7|12878.7|12902.7|12878.7|12904.5|12880.5|12900.2|12876.2|0
1637248880000|2021-11-18 15:21:20|12904.5|12880.5|12904.5|12880.5|12914.3|12880.5|12900.2|12874.3|1
1637248890000|2021-11-18 15:21:30|12902.7|12878.7|12902.7|12878.7|12914.3|12880.5|12900.2|12874.3|0
1637248900000|2021-11-18 15:21:40|12904.5|12880.5|12914.3|12874.3|12914.3|12882.3|12900.2|12872.5|3
1637248910000|2021-11-18 15:21:50|12904.5|12880.5|12897.7|12873.7|12914.3|12882.3|12897.7|12872.5|3
1637248920000|2021-11-18 15:22:00|12892.9|12852.9|12885|12845|12892.9|12852.9|12885|12845|3
1637248950000|2021-11-18 15:22:30|12885.7|12845.7|12885.7|12845.7|12885.7|12845.7|12885.7|12845.7|0
1637248970000|2021-11-18 15:22:50|12875.2|12851.2|12875.2|12851.2|12885|12853|12875.2|12845|0
1637248990000|2021-11-18 15:23:10|12875.9|12851.9|12875.9|12851.9|12875.9|12851.9|12875.9|12851.9|0
1637249050000|2021-11-18 15:24:10|12878.4|12854.4|12878.4|12854.4|12878.4|12854.4|12878.4|12854.4|0
1637249060000|2021-11-18 15:24:20|12876.5|12852.5|12897|12857|12915|12858.9|12873.4|12849.4|5
1637249070000|2021-11-18 15:24:30|12896.4|12856.4|12891.4|12851.4|12910.7|12861.9|12880.9|12846.4|1
1637249210000|2021-11-18 15:26:50|||||||||1
1637249280000|2021-11-18 15:28:00|12881.5|12857.5|12881.5|12857.5|12881.5|12857.5|12881.5|12857.5|0
1637249290000|2021-11-18 15:28:10|12878.4|12854.4|12880.9|12856.9|12880.9|12856.9|12878.4|12854.4|0
1637249480000|2021-11-18 15:31:20|12875.9|12851.9|12875.9|12851.9|12886.4|12851.9|12875.9|12846.4|3
1637249490000|2021-11-18 15:31:30|12875.2|12851.2|12875.2|12851.2|12875.2|12851.2|12875.2|12851.2|0
1637249500000|2021-11-18 15:31:40|12875.9|12851.9|12875.9|12851.9|12875.9|12851.9|12875.9|12851.9|1
1637249550000|2021-11-18 15:32:30|12876.5|12852.5|12876.5|12852.5|12876.5|12852.5|12876.5|12852.5|0
1637249890000|2021-11-18 15:38:10|12878.4|12854.4|12878.4|12854.4|12879|12855|12875.9|12851.9|1
1637249900000|2021-11-18 15:38:20|12876.5|12852.5|12876.5|12852.5|12876.5|12852.5|12876.5|12852.5|1
1637250000000|2021-11-18 15:40:00|12876.6|12852.6|12876.6|12852.6|12876.6|12852.6|12876.6|12852.6|1
1637250230000|2021-11-18 15:43:50|||||||||1
1637250350000|2021-11-18 15:45:50|12872.9|12848.9|12873.4|12849.4|12873.4|12849.4|12869.7|12845.7|3
1637250360000|2021-11-18 15:46:00|12874.1|12850.1|12841.1|12817.1|12877.1|12850.1|12841.1|12808.4|12
1637250370000|2021-11-18 15:46:10|12844.6|12784.6|12825.9|12785.9|12844.6|12786.6|12825.9|12782.7|9
1637250390000|2021-11-18 15:46:30|12832.2|12772.2|12802.2|12778.2|12832.2|12778.6|12802.2|12772.1|3
1637250400000|2021-11-18 15:46:40|12797.2|12773.2|12778.9|12718.9|12806.1|12773.2|12749.2|12718.9|15
1637250410000|2021-11-18 15:46:50|12753.6|12729.6|12775.2|12715.2|12777.1|12729.6|12753.6|12715.2|4
1637250420000|2021-11-18 15:47:00|12774.6|12714.6|12787.2|12727.2|12791.6|12731.6|12774.6|12714.6|2
1637250430000|2021-11-18 15:47:10|12782.2|12722.2|12760.4|12720.4|12782.2|12722.2|12760.4|12715.4|1
1637250450000|2021-11-18 15:47:30|12759.7|12719.7|12778.9|12718.9|12778.9|12723.4|12747.4|12718.9|2
1637250460000|2021-11-18 15:47:40|12780.7|12720.7|12780.7|12720.7|12780.7|12720.7|12780.7|12720.7|0
1637250470000|2021-11-18 15:47:50|12778.9|12718.9|12778.9|12718.9|12778.9|12718.9|12778.9|12718.9|0
1637250480000|2021-11-18 15:48:00|12800.7|12740.7|12800.7|12740.7|12800.7|12740.7|12800.7|12740.7|1
1637250490000|2021-11-18 15:48:10|12802.5|12742.5|12802.5|12742.5|12802.5|12742.5|12802.5|12742.5|0
1637250500000|2021-11-18 15:48:20|12804.4|12744.4|12806.9|12746.9|12806.9|12746.9|12804.4|12744.4|0
1637250520000|2021-11-18 15:48:40|12805|12745|12803.9|12743.9|12805|12745|12798.9|12738.9|1
1637250530000|2021-11-18 15:48:50|12802.1|12742.1|12762.9|12738.9|12802.1|12742.1|12762.9|12728.4|1
1637250540000|2021-11-18 15:49:00|12760.4|12736.4|12764.1|12724.1|12764.1|12736.4|12758.6|12724.1|2
1637250590000|2021-11-18 15:49:50|12802.5|12742.5|12800.7|12740.7|12802.5|12742.5|12800.7|12740.7|1
1637250600000|2021-11-18 15:50:00|12802.5|12742.5|12804.4|12744.4|12804.4|12744.4|12800.7|12740.7|2
1637250610000|2021-11-18 15:50:10|12802.5|12742.5|12804.4|12744.4|12804.4|12744.4|12802.5|12742.5|0
1637250650000|2021-11-18 15:50:50|12802.5|12742.5|12804.4|12744.4|12804.4|12744.4|12802.5|12742.5|0
1637250660000|2021-11-18 15:51:00|12802.5|12742.5|12806.9|12746.9|12806.9|12746.9|12802.5|12742.5|0
1637250670000|2021-11-18 15:51:10|12822.5|12762.5|12824.4|12764.4|12824.4|12764.4|12822.5|12762.5|0
1637250690000|2021-11-18 15:51:30|12826.2|12766.2|12819.5|12795.5|12826.9|12795.5|12819.5|12766.2|0
1637250700000|2021-11-18 15:51:40|12823.9|12783.9|12838.4|12778.4|12840.9|12786.6|12823.9|12778.4|1
1637250730000|2021-11-18 15:52:10|12837.7|12777.7|12837.7|12777.7|12837.7|12777.7|12837.7|12777.7|0
1637250830000|2021-11-18 15:53:50|12839.6|12779.6|12826.6|12786.6|12839.6|12786.6|12826.6|12779.6|1
1637250840000|2021-11-18 15:54:00|12825.2|12785.2|12825.2|12785.2|12825.2|12785.2|12825.2|12785.2|0
1637250850000|2021-11-18 15:54:10|12823.4|12783.4|12823.4|12783.4|12823.4|12783.4|12823.4|12783.4|0
1637250870000|2021-11-18 15:54:30|12825.9|12785.9|12840.2|12780.2|12840.2|12785.9|12825.9|12780.2|0
1637250880000|2021-11-18 15:54:40|12842.7|12782.7|12842.7|12782.7|12842.7|12782.7|12842.7|12782.7|0
1637250890000|2021-11-18 15:54:50|12834.6|12794.6|12834.6|12794.6|12834.6|12794.6|12834.6|12794.6|0
1637250900000|2021-11-18 15:55:00|12835.2|12795.2|12835.2|12795.2|12835.2|12795.2|12835.2|12795.2|0
1637250920000|2021-11-18 15:55:20|12833.4|12793.4|12820.9|12760.9|12833.4|12797.8|12818.4|12758.4|3
1637250960000|2021-11-18 15:56:00|12823.4|12783.4|12823.4|12783.4|12823.4|12783.4|12823.4|12783.4|0
1637250980000|2021-11-18 15:56:20|12820.9|12760.9|12818.4|12758.4|12820.9|12760.9|12818.4|12758.4|0
1637251050000|2021-11-18 15:57:30|12828.4|12768.4|12828.4|12768.4|12828.4|12768.4|12828.4|12768.4|0
1637251060000|2021-11-18 15:57:40|12830.9|12770.9|12815.9|12775.9|12830.9|12775.9|12815.9|12770.9|4
1637251070000|2021-11-18 15:57:50|12800.4|12776.4|12816.6|12756.6|12816.6|12776.4|12800.4|12756.6|2
1637251080000|2021-11-18 15:58:00|12815.2|12755.2|12815.2|12755.2|12815.2|12755.2|12815.2|12755.2|0
1637251100000|2021-11-18 15:58:20|12817.1|12757.1|12817.7|12757.7|12817.7|12757.7|12817.1|12757.1|0
1637251110000|2021-11-18 15:58:30|12814.1|12754.1|12810.9|12750.9|12814.1|12754.1|12810.9|12750.9|0
1637251140000|2021-11-18 15:59:00|12802.1|12778.1|12808.4|12748.4|12808.4|12778.1|12802.1|12748.4|2
1637251150000|2021-11-18 15:59:10|12797.7|12773.7|12800.4|12776.4|12800.4|12776.4|12790.4|12766.4|0
1637251160000|2021-11-18 15:59:20|12798.6|12774.6|12805|12745|12805|12774.6|12798.6|12745|4
1637251170000|2021-11-18 15:59:30|12800.9|12740.9|12798.4|12738.4|12800.9|12740.9|12798.4|12738.4|0
1637251180000|2021-11-18 15:59:40|12785.9|12745.9|12785.9|12745.9|12785.9|12745.9|12785.9|12745.9|0
1637251410000|2021-11-18 16:03:30|12773.4|12733.4|12760.4|12736.4|12773.4|12741.4|12760.4|12733.4|1
1637251420000|2021-11-18 16:03:40|12791.2|12731.2|12791.8|12731.8|12791.8|12731.8|12791.2|12731.2|11
1637251430000|2021-11-18 16:03:50|12784.3|12744.3|12784.3|12744.3|12784.3|12744.3|12784.3|12744.3|2
1637251450000|2021-11-18 16:04:10|12792.5|12732.5|12791.8|12731.8|12792.5|12732.5|12791.8|12731.8|0
1637251520000|2021-11-18 16:05:20|12779.3|12739.3|12766.3|12742.3|12779.3|12742.3|12766.3|12737.5|0
1637251540000|2021-11-18 16:05:40|12762.6|12738.6|12766.3|12742.3|12766.3|12742.3|12762.6|12738.6|2
1637251620000|2021-11-18 16:07:00|12767|12743|12767|12743|12767|12743|12767|12743|0
1637251660000|2021-11-18 16:07:40|12769.5|12745.5|12769.5|12745.5|12769.5|12745.5|12769.5|12745.5|0
1637251670000|2021-11-18 16:07:50|12767.6|12743.6|12767|12743|12767.6|12743.6|12767|12743|1
1637251680000|2021-11-18 16:08:00|12767.6|12743.6|12767.6|12743.6|12767.6|12743.6|12767.6|12743.6|0
1637251690000|2021-11-18 16:08:10|12775.1|12751.1|12793.1|12753.1|12793.1|12753.1|12775.1|12751.1|3
1637251700000|2021-11-18 16:08:20|12799.5|12739.5|12795.6|12735.6|12799.5|12739.5|12795.6|12735.6|0
1637251710000|2021-11-18 16:08:30|12796.3|12736.3|12796.3|12736.3|12798.1|12738.1|12796.3|12736.3|0
1637251780000|2021-11-18 16:09:40|12798.1|12738.1|12798.1|12738.1|12798.1|12738.1|12798.1|12738.1|0
1637251830000|2021-11-18 16:10:30|12797.5|12737.5|12797.5|12737.5|12797.5|12737.5|12797.5|12737.5|0
1637251950000|2021-11-18 16:12:30|12796.8|12736.8|12796.8|12736.8|12796.8|12736.8|12796.8|12736.8|0
1637252040000|2021-11-18 16:14:00|12790.5|12750.5|12790.5|12750.5|12790.5|12750.5|12790.5|12750.5|0
1637252050000|2021-11-18 16:14:10|12791.8|12751.8|12791.8|12751.8|12791.8|12751.8|12791.8|12751.8|0
1637252130000|2021-11-18 16:15:30|12800.6|12776.6|12807.5|12747.5|12807.5|12776.6|12800.6|12747.5|1
1637252140000|2021-11-18 16:15:40|12806.8|12746.8|12790|12750|12806.8|12750|12790|12743.1|0
1637252150000|2021-11-18 16:15:50|12786.8|12746.8|12786.8|12746.8|12786.8|12746.8|12786.8|12746.8|0
1637252160000|2021-11-18 16:16:00|12788.8|12764.8|12786.8|12746.8|12791.3|12764.8|12786.8|12746.8|1
1637252210000|2021-11-18 16:16:50|12788.6|12748.6|12791.3|12751.3|12791.3|12751.3|12788.6|12748.6|0
1637252250000|2021-11-18 16:17:30|12795.8|12735.8|12795.8|12735.8|12795.8|12735.8|12795.8|12735.8|1
1637252260000|2021-11-18 16:17:40|12795.2|12735.2|12795.2|12735.2|12795.2|12735.2|12795.2|12735.2|0
1637252270000|2021-11-18 16:17:50|||||||||1
1637252320000|2021-11-18 16:18:40|12795.8|12735.8|12795.2|12735.2|12795.8|12735.8|12795.2|12735.2|2
1637252340000|2021-11-18 16:19:00|12783.3|12743.3|12783.3|12743.3|12783.3|12743.3|12783.3|12743.3|0
1637252350000|2021-11-18 16:19:10|12782.7|12742.7|12780.2|12740.2|12782.7|12742.7|12780.2|12740.2|0
1637252370000|2021-11-18 16:19:30|12770.3|12746.3|12769.3|12729.3|12791.8|12746.3|12748.8|12721.8|4
1637252480000|2021-11-18 16:21:20|12757.7|12733.7|12757.7|12733.7|12757.7|12733.7|12757.7|12733.7|1
1637252490000|2021-11-18 16:21:30|12756.3|12732.3|12746.3|12722.3|12756.3|12732.3|12746.3|12712.5|3
1637252500000|2021-11-18 16:21:40|12782.5|12722.5|12782.5|12722.5|12782.5|12722.5|12782.5|12722.5|1
1637252520000|2021-11-18 16:22:00|12763.3|12723.3|12752.7|12712.7|12768.2|12723.3|12752.7|12706.3|2
1637252530000|2021-11-18 16:22:10|12751.3|12711.3|12742.7|12702.7|12764.5|12711.3|12729|12702|4
1637252570000|2021-11-18 16:22:50|12739.5|12699.5|12739.5|12699.5|12741.3|12701.3|12739.5|12699.5|0
1637252580000|2021-11-18 16:23:00|12729|12705|12729|12705|12729|12705|12729|12705|0
1637252590000|2021-11-18 16:23:10|12726.5|12702.5|12711.7|12687.7|12729|12702.5|12711.7|12687.7|1
1637252600000|2021-11-18 16:23:20|12708.5|12684.5|12702.8|12678.8|12708.5|12684.5|12701|12677|3
1637252610000|2021-11-18 16:23:30|12703.5|12679.5|12736.3|12676.3|12736.3|12679.5|12691.5|12667.5|5
1637252670000|2021-11-18 16:24:30|12735.7|12675.7|12735.7|12675.7|12735.7|12675.7|12735.7|12675.7|0
1637252690000|2021-11-18 16:24:50|12728.8|12668.8|12726.3|12666.3|12728.8|12668.8|12726.3|12666.3|1
1637252700000|2021-11-18 16:25:00|12724.5|12664.5|12702.7|12662.7|12724.5|12664.5|12702.7|12662.7|1
1637252750000|2021-11-18 16:25:50|12724.6|12684.6|12752|12692|12752|12692|12724.6|12684.6|1
1637252840000|2021-11-18 16:27:20|12740|12680|12740|12680|12740|12680|12740|12680|0
1637252890000|2021-11-18 16:28:10|12734.5|12674.5|12734.5|12674.5|12734.5|12674.5|12734.5|12674.5|0
1637252980000|2021-11-18 16:29:40|12738.2|12678.2|12738.2|12678.2|12738.2|12678.2|12738.2|12678.2|0
1637253030000|2021-11-18 16:30:30|12745.5|12685.5|12745.5|12685.5|12745.5|12685.5|12745.5|12685.5|0
1637253070000|2021-11-18 16:31:10|12751|12691|12752.3|12692.3|12752.3|12692.3|12751|12691|0
1637253100000|2021-11-18 16:31:40|12758|12698|12758|12698|12758|12698|12758|12698|0
1637253150000|2021-11-18 16:32:30|||||||||1
1637253160000|2021-11-18 16:32:40|12761.3|12701.3|12761.3|12701.3|12761.3|12701.3|12761.3|12701.3|0
1637253180000|2021-11-18 16:33:00|12783|12723|12783|12723|12783|12723|12781.2|12721.2|1
1637253190000|2021-11-18 16:33:10|12800.5|12740.5|12796.8|12736.8|12800.5|12740.5|12796.8|12736.8|2
1637253200000|2021-11-18 16:33:20|12809.6|12749.6|12824.1|12764.1|12824.1|12764.1|12809.6|12749.6|1
1637253210000|2021-11-18 16:33:30|12826.6|12766.6|12826.6|12766.6|12826.6|12766.6|12826.6|12766.6|0
1637253220000|2021-11-18 16:33:40|12821.2|12761.2|12830.5|12770.5|12830.5|12770.5|12820.5|12760.5|0
1637253230000|2021-11-18 16:33:50|12818|12778|12815.5|12775.5|12818|12778|12815.5|12775.5|0
1637253240000|2021-11-18 16:34:00|12798|12758|12805.5|12745.5|12805.5|12758|12798|12745.5|1
1637253250000|2021-11-18 16:34:10|12791.8|12751.8|12791.8|12751.8|12791.8|12751.8|12791.8|12751.8|0
1637253260000|2021-11-18 16:34:20|12773|12749|12773|12749|12773|12749|12773|12749|0
1637253270000|2021-11-18 16:34:30|12763.2|12703.2|12763.2|12703.2|12763.2|12703.2|12763.2|12703.2|2
1637253340000|2021-11-18 16:35:40|12759.8|12699.8|12759.8|12699.8|12759.8|12699.8|12759.8|12699.8|1
1637253360000|2021-11-18 16:36:00|||||||||2
1637253370000|2021-11-18 16:36:10|12760.5|12700.5|12760.5|12700.5|12760.5|12700.5|12760.5|12700.5|0
1637253380000|2021-11-18 16:36:20|12761.2|12701.2|12761.2|12701.2|12761.2|12701.2|12761.2|12701.2|1
1637253400000|2021-11-18 16:36:40|12760.5|12700.5|12760.5|12700.5|12760.5|12700.5|12760.5|12700.5|0
1637253470000|2021-11-18 16:37:50|12741.4|12701.4|12741.4|12701.4|12741.4|12701.4|12741.4|12701.4|0
1637253480000|2021-11-18 16:38:00|12738|12698|12738|12698|12738|12698|12738|12698|0
1637253490000|2021-11-18 16:38:10|12736.2|12696.2|12735.5|12695.5|12736.2|12696.2|12735.5|12695.5|0
1637253500000|2021-11-18 16:38:20|12697.7|12673.7|12687.2|12663.2|12697.7|12673.7|12687.2|12663.2|5
1637253510000|2021-11-18 16:38:30|12698.9|12658.9|12700.2|12640.2|12700.2|12658.9|12697.5|12637.7|2
1637253520000|2021-11-18 16:38:40|12697.7|12637.7|12700.2|12640.2|12700.2|12640.2|12695.2|12635.2|0
1637253530000|2021-11-18 16:38:50|12698.4|12638.4|12695.9|12635.9|12700.2|12640.2|12691.5|12631.5|1
1637253540000|2021-11-18 16:39:00|12697.7|12637.7|12674.7|12634.7|12697.7|12642.7|12661.7|12625.9|5
1637253550000|2021-11-18 16:39:10|12686.5|12626.5|12692.2|12632.2|12695.9|12637.7|12656.7|12625.9|1
1637253560000|2021-11-18 16:39:20|12689|12629|12693.4|12633.4|12694.5|12634.5|12689|12629|0
1637253570000|2021-11-18 16:39:30|12689.7|12629.7|12689|12629|12695.9|12635.9|12686.5|12626.5|2
1637253580000|2021-11-18 16:39:40|12687.2|12627.2|12688.4|12628.4|12689|12629|12686.5|12626.5|0
1637253590000|2021-11-18 16:39:50|12686.5|12626.5|12688.4|12628.4|12690.9|12639|12679|12626.5|0
1637253600000|2021-11-18 16:40:00|12689|12629|12687.2|12627.2|12689|12629|12686.5|12626.5|0
1637253610000|2021-11-18 16:40:10|12689|12629|12687.2|12627.2|12690.9|12639|12674.7|12626.5|0
1637253620000|2021-11-18 16:40:20|12689|12629|12687.2|12627.2|12689|12629|12686.5|12626.5|0
1637253630000|2021-11-18 16:40:30|12689|12629|12688.4|12628.4|12690.9|12634|12674|12626.5|0
1637253640000|2021-11-18 16:40:40|12686.5|12626.5|12690.9|12630.9|12690.9|12630.9|12686.5|12626.5|1
1637253670000|2021-11-18 16:41:10|12686.6|12626.6|12690.9|12630.9|12690.9|12638.4|12674.1|12626.6|0
1637253680000|2021-11-18 16:41:20|12687.2|12627.2|12690.9|12630.9|12690.9|12639.1|12674.7|12626.6|0
1637253690000|2021-11-18 16:41:30|12687.2|12627.2|12690.9|12630.9|12690.9|12634.1|12674.1|12626.6|0
1637253700000|2021-11-18 16:41:40|12687.2|12627.2|12686.6|12626.6|12689.1|12634.1|12674.1|12626.6|0
1637253710000|2021-11-18 16:41:50|12689.1|12629.1|12690.2|12630.2|12690.9|12639.1|12678.4|12626.6|0
1637253720000|2021-11-18 16:42:00|12690.9|12630.9|12688.4|12628.4|12690.9|12634.1|12674.1|12626.6|0
1637253730000|2021-11-18 16:42:10|12690.9|12630.9|12688.4|12628.4|12690.9|12638.4|12674.1|12624.1|0
1637253740000|2021-11-18 16:42:20|12686.6|12626.6|12689.1|12629.1|12690.9|12639.1|12674.1|12626.6|0
1637253750000|2021-11-18 16:42:30|12686.6|12626.6|12671.6|12631.6|12689.1|12637.1|12661.1|12626.6|0
1637253760000|2021-11-18 16:42:40|12665.4|12641.4|12695.9|12635.9|12695.9|12641.4|12661.1|12630.4|1
1637253790000|2021-11-18 16:43:10|12694.1|12634.1|12694.1|12634.1|12695.9|12635.9|12694.1|12634.1|0
1637253870000|2021-11-18 16:44:30|||||||||1
1637254050000|2021-11-18 16:47:30|12695.9|12635.9|12694.1|12634.1|12695.9|12635.9|12694.1|12634.1|0
1637254160000|2021-11-18 16:49:20|12689.1|12629.1|12696.6|12636.6|12696.6|12636.6|12689.1|12629.1|0
1637254170000|2021-11-18 16:49:30|12692.9|12632.9|12691.6|12631.6|12694.1|12634.1|12687.2|12627.2|0
1637254180000|2021-11-18 16:49:40|12689.7|12629.7|12691.6|12631.6|12695.9|12635.9|12686.6|12626.6|0
1637254190000|2021-11-18 16:49:50|12689.1|12629.1|12689.1|12629.1|12694.5|12634.5|12686.6|12626.6|0
1637254200000|2021-11-18 16:50:00|12691.6|12631.6|12691.6|12631.6|12696.6|12636.6|12674.1|12626.6|0
1637254210000|2021-11-18 16:50:10|12694.1|12634.1|12689.7|12629.7|12696.6|12636.6|12674.1|12626.6|0
1637254220000|2021-11-18 16:50:20|12691.6|12631.6|12694.1|12634.1|12694.1|12634.1|12686.6|12626.6|0
1637254230000|2021-11-18 16:50:30|12691.6|12631.6|12691.6|12631.6|12694.1|12634.1|12686.6|12626.6|0
1637254240000|2021-11-18 16:50:40|12689.1|12629.1|12694.1|12634.1|12696.6|12636.6|12686.6|12626.6|0
1637254250000|2021-11-18 16:50:50|12689.1|12629.1|12689.1|12629.1|12696.6|12636.6|12674.7|12626.6|0
1637254260000|2021-11-18 16:51:00|12692.7|12632.7|12693.4|12633.4|12696.6|12637.2|12674.7|12626.6|0
1637254270000|2021-11-18 16:51:10|12689.1|12629.1|12694.1|12634.1|12696.6|12636.6|12687.2|12627.2|1
1637254280000|2021-11-18 16:51:20|12691.6|12631.6|12691.6|12631.6|12694.1|12634.1|12686.6|12626.6|0
1637254290000|2021-11-18 16:51:30|12694.1|12634.1|12691.6|12631.6|12696.6|12636.6|12689.1|12629.1|0
1637254300000|2021-11-18 16:51:40|12694.1|12634.1|12689.1|12629.1|12696.6|12636.6|12689.1|12629.1|0
1637254310000|2021-11-18 16:51:50|12694.1|12634.1|12692.2|12632.2|12694.1|12634.1|12689.1|12629.1|0
1637254320000|2021-11-18 16:52:00|12691.6|12631.6|12689.1|12629.1|12695.9|12635.9|12686.6|12626.6|2
1637254330000|2021-11-18 16:52:10|12691.6|12631.6|12685.2|12661.2|12694.1|12663|12674.7|12626.6|0
1637254350000|2021-11-18 16:52:30|12684.5|12660.5|12684.5|12660.5|12684.5|12660.5|12684.5|12660.5|0
1637254380000|2021-11-18 16:53:00|12685.2|12661.2|12685.2|12661.2|12685.2|12661.2|12685.2|12661.2|0
1637254390000|2021-11-18 16:53:10|12687.7|12663.7|12685.2|12661.2|12688.4|12664.4|12685.2|12661.2|3
1637254760000|2021-11-18 16:59:20|12690.2|12666.2|12690.2|12666.2|12690.2|12666.2|12690.2|12666.2|0
1637254850000|2021-11-18 17:00:50|12686.6|12662.6|12685.9|12661.9|12686.6|12662.6|12685.9|12661.9|1
1637254980000|2021-11-18 17:03:00|12685.2|12661.2|12685.2|12661.2|12685.2|12661.2|12685.2|12661.2|0
1637255050000|2021-11-18 17:04:10|12720|12660|12720|12660|12720|12660|12718.2|12658.2|3
1637255060000|2021-11-18 17:04:20|12718.2|12658.2|12717.5|12677.5|12720|12681.7|12705.7|12658.2|0
1637255100000|2021-11-18 17:05:00|12705.9|12681.9|12702|12678|12705.9|12681.9|12700.2|12676.2|1
1637255110000|2021-11-18 17:05:10|12702.7|12678.7|12702.7|12678.7|12702.7|12678.7|12702.7|12678.7|0
1637255120000|2021-11-18 17:05:20|12701.6|12661.6|12701.4|12661.4|12701.6|12661.6|12698.2|12658.2|0
1637255140000|2021-11-18 17:05:40|12698.9|12674.9|12700.2|12676.2|12700.2|12676.2|12698.9|12674.9|0
1637255160000|2021-11-18 17:06:00|12705.2|12681.2|12702.7|12678.7|12705.2|12681.2|12702.7|12678.7|2
1637255250000|2021-11-18 17:07:30|12707.7|12683.7|12707.7|12683.7|12707.7|12683.7|12707.7|12683.7|0
1637255340000|2021-11-18 17:09:00|||||||||1
1637255350000|2021-11-18 17:09:10|12710.2|12686.2|12710.2|12686.2|12710.2|12686.2|12710.2|12686.2|0
1637255370000|2021-11-18 17:09:30|12709.6|12685.6|12729.9|12689.9|12743.5|12691.7|12709.6|12683.5|3
1637255380000|2021-11-18 17:09:40|12731.7|12691.7|12729.9|12689.9|12731.7|12691.7|12729.9|12689.9|0
1637255390000|2021-11-18 17:09:50|12731.7|12691.7|12731.7|12691.7|12739.9|12691.7|12725.5|12679.9|0
1637255400000|2021-11-18 17:10:00|12732.4|12692.4|12730.5|12690.5|12734.9|12694.9|12730.5|12690.5|0
1637255410000|2021-11-18 17:10:10|12734.2|12694.2|12730.5|12690.5|12734.9|12694.9|12730.5|12690.5|0
1637255420000|2021-11-18 17:10:20|12732.4|12692.4|12730.5|12690.5|12732.4|12692.4|12730.5|12690.5|0
1637255430000|2021-11-18 17:10:30|12732.4|12692.4|12730.5|12690.5|12732.4|12692.4|12730.5|12690.5|0
1637255440000|2021-11-18 17:10:40|12732.4|12692.4|12732.4|12692.4|12732.4|12692.4|12730.5|12690.5|0
1637255450000|2021-11-18 17:10:50|12730.5|12690.5|12730.5|12690.5|12732.4|12692.4|12730.5|12690.5|0
1637255460000|2021-11-18 17:11:00|12732.4|12692.4|12732.4|12692.4|12732.4|12692.4|12730.5|12690.5|0
1637255470000|2021-11-18 17:11:10|12730.5|12690.5|12730.5|12690.5|12732.4|12692.4|12730.5|12690.5|0
1637255480000|2021-11-18 17:11:20|12732.4|12692.4|12730.5|12690.5|12732.4|12692.4|12730.5|12690.5|0
1637255490000|2021-11-18 17:11:30|12732.4|12692.4|12730.5|12690.5|12732.4|12692.4|12730.5|12690.5|0
1637255500000|2021-11-18 17:11:40|12732.4|12692.4|12730.5|12690.5|12732.4|12692.4|12730.5|12690.5|0
1637255510000|2021-11-18 17:11:50|12732.4|12692.4|12732.4|12692.4|12732.4|12692.4|12730.5|12690.5|0
1637255520000|2021-11-18 17:12:00|12730.5|12690.5|12732.4|12692.4|12732.4|12692.4|12730.5|12690.5|0
1637255530000|2021-11-18 17:12:10|12730.5|12690.5|12730.5|12690.5|12732.4|12692.4|12730.5|12690.5|0
1637255540000|2021-11-18 17:12:20|12732.4|12692.4|12732.4|12692.4|12732.4|12692.4|12730.5|12690.5|0
1637255550000|2021-11-18 17:12:30|12730.5|12690.5|12730.5|12690.5|12732.4|12692.4|12730.5|12690.5|0
1637255560000|2021-11-18 17:12:40|12732.4|12692.4|12730.5|12690.5|12732.4|12692.4|12730.5|12690.5|0
1637255570000|2021-11-18 17:12:50|12732.4|12692.4|12732.4|12692.4|12732.4|12692.4|12730.5|12690.5|0
1637255580000|2021-11-18 17:13:00|12730.5|12690.5|12732.4|12692.4|12732.4|12692.4|12730.5|12690.5|0
1637255590000|2021-11-18 17:13:10|12730.5|12690.5|12730.5|12690.5|12732.4|12692.4|12730.5|12690.5|0
1637255600000|2021-11-18 17:13:20|12732.4|12692.4|12730.5|12690.5|12732.4|12692.4|12730.5|12690.5|0
1637255610000|2021-11-18 17:13:30|12732.4|12692.4|12730.5|12690.5|12732.4|12692.4|12730.5|12690.5|0
1637255620000|2021-11-18 17:13:40|12732.4|12692.4|12732.4|12692.4|12732.4|12692.4|12730.5|12690.5|0
1637255630000|2021-11-18 17:13:50|12730.5|12690.5|12732.4|12692.4|12732.4|12692.4|12730.5|12690.5|0
1637255640000|2021-11-18 17:14:00|12730.5|12690.5|12730.5|12690.5|12734.9|12694.9|12730.5|12690.5|0
1637255650000|2021-11-18 17:14:10|12734.9|12694.9|12734.9|12694.9|12734.9|12694.9|12730.5|12690.5|0
1637255660000|2021-11-18 17:14:20|12731.2|12691.2|12734.9|12694.9|12734.9|12694.9|12730.5|12690.5|0
1637255670000|2021-11-18 17:14:30|12730.5|12690.5|12734.9|12694.9|12734.9|12694.9|12730.5|12690.5|0
1637255680000|2021-11-18 17:14:40|12730.5|12690.5|12734.9|12694.9|12734.9|12694.9|12730.5|12690.5|0
1637255690000|2021-11-18 17:14:50|12731.2|12691.2|12721.4|12697.4|12731.2|12699.2|12721.4|12691.2|0
1637255700000|2021-11-18 17:15:00|12731.2|12691.2|12731.2|12691.2|12731.2|12697.4|12721.4|12691.2|0
1637255710000|2021-11-18 17:15:10|12721.4|12697.4|12721.4|12697.4|12731.2|12697.4|12721.4|12691.2|0
1637255720000|2021-11-18 17:15:20|12731.2|12691.2|12731.2|12691.2|12731.2|12697.4|12721.4|12691.2|0
1637255730000|2021-11-18 17:15:30|12721.4|12697.4|12731.2|12691.2|12731.2|12697.4|12721.4|12689.4|0
1637255740000|2021-11-18 17:15:40|12721.4|12697.4|12721.4|12697.4|12731.2|12697.4|12721.4|12691.2|0
1637255750000|2021-11-18 17:15:50|12731.2|12691.2|12721.4|12697.4|12731.2|12697.4|12721.4|12691.2|0
1637255760000|2021-11-18 17:16:00|12731.2|12691.2|12731.2|12691.2|12731.2|12697.4|12721.4|12689.4|0
1637255770000|2021-11-18 17:16:10|12721.4|12697.4|12721.4|12697.4|12731.2|12697.4|12721.4|12691.2|0
1637255920000|2021-11-18 17:18:40|||||||||1
1637256000000|2021-11-18 17:20:00|12726.4|12702.4|12745|12721|12754.9|12725.4|12726.4|12702.4|2
1637256010000|2021-11-18 17:20:10|12754.9|12714.9|12753.2|12693.2|12760.5|12714.9|12748.7|12693.2|2
1637256030000|2021-11-18 17:20:30|12751.2|12691.2|12751.2|12691.2|12751.2|12691.2|12751.2|12691.2|0
1637256060000|2021-11-18 17:21:00|12753|12693|12751.2|12691.2|12753|12693|12751.2|12691.2|1
1637256130000|2021-11-18 17:22:10|12733.2|12693.2|12733.2|12693.2|12733.2|12693.2|12733.2|12693.2|0
1637256140000|2021-11-18 17:22:20|12732.1|12708.1|12732.1|12708.1|12732.1|12708.1|12732.1|12708.1|0
1637256150000|2021-11-18 17:22:30|12735.3|12675.3|12735.3|12675.3|12735.3|12675.3|12735.3|12675.3|3
1637256230000|2021-11-18 17:23:50|12720.3|12660.3|12720.3|12660.3|12720.3|12660.3|12720.3|12660.3|1
1637256270000|2021-11-18 17:24:30|12718.4|12658.4|12710.9|12650.9|12718.4|12658.4|12709.1|12649.1|2
1637256280000|2021-11-18 17:24:40|12712.8|12652.8|12709.6|12649.6|12712.8|12652.8|12708.4|12648.4|0
1637256290000|2021-11-18 17:24:50|12707.8|12647.8|12696.6|12636.6|12710.3|12653.4|12693.4|12634.1|1
1637256300000|2021-11-18 17:25:00|12698.4|12638.4|12691.6|12631.6|12698.4|12638.4|12691.6|12631.6|0
1637256340000|2021-11-18 17:25:40|12689.1|12629.1|12690.9|12630.9|12691.6|12631.6|12689.1|12629.1|1
1637256350000|2021-11-18 17:25:50|12691.6|12631.6|12689.1|12629.1|12691.6|12631.6|12686.6|12626.6|1
1637256360000|2021-11-18 17:26:00|12687.3|12627.3|12674.1|12634.1|12689.1|12634.1|12674.1|12625.9|0
1637256370000|2021-11-18 17:26:10|12685.9|12625.9|12686.6|12626.6|12686.6|12634.1|12674.1|12625.9|3
1637256390000|2021-11-18 17:26:30|||||||||1
1637256430000|2021-11-18 17:27:10|12688.5|12628.5|12688.5|12628.5|12689.1|12629.1|12686.6|12626.6|2
1637256440000|2021-11-18 17:27:20|12686.6|12626.6|12674.1|12634.1|12689.1|12637.8|12661.8|12626|0
1637256470000|2021-11-18 17:27:50|12676.6|12616.6|12677.8|12617.8|12677.8|12624.8|12664.8|12616.6|1
1637256480000|2021-11-18 17:28:00|12679.1|12619.1|12679.1|12619.1|12679.1|12619.1|12679.1|12619.1|0
1637256490000|2021-11-18 17:28:10|12676.6|12616.6|12676.6|12616.6|12679.1|12624.8|12664.1|12614.1|1
1637256500000|2021-11-18 17:28:20|12664.1|12624.1|12676.6|12616.6|12676.6|12624.8|12664.1|12616|2
1637256540000|2021-11-18 17:29:00|||||||||1
1637256550000|2021-11-18 17:29:10|12664.1|12624.1|12680.3|12620.3|12680.3|12624.1|12664.1|12618.5|1
1637256560000|2021-11-18 17:29:20|12678.5|12618.5|12676.6|12616.6|12680.3|12626.6|12661.6|12616|0
1637256570000|2021-11-18 17:29:30|12664.1|12624.1|12659.8|12635.8|12676.6|12635.8|12651.1|12614.1|0
1637256580000|2021-11-18 17:29:40|||||||||1
1637256590000|2021-11-18 17:29:50|||||||||1
1637256600000|2021-11-18 17:30:00|12684.6|12624.6|12684.6|12624.6|12684.6|12624.6|12684.6|12624.6|2
1637256620000|2021-11-18 17:30:20|||||||||1
1637256650000|2021-11-18 17:30:50|12683.9|12623.9|12683.9|12623.9|12683.9|12623.9|12683.9|12623.9|1
1637256660000|2021-11-18 17:31:00|12684.6|12624.6|12684.6|12624.6|12684.6|12624.6|12684.6|12624.6|0
1637256670000|2021-11-18 17:31:10|12683.9|12623.9|12672.8|12632.8|12684.6|12632.8|12671|12623.9|1
1637256680000|2021-11-18 17:31:20|||||||||1
1637256690000|2021-11-18 17:31:30|12672.1|12632.1|12672.1|12632.1|12672.1|12632.1|12672.1|12632.1|1
1637256700000|2021-11-18 17:31:40|12672.8|12632.8|12673.5|12633.5|12673.5|12633.5|12672.8|12632.8|1
1637256710000|2021-11-18 17:31:50|12687.1|12627.1|12688.5|12628.5|12688.5|12628.5|12687.1|12627.1|1
1637256720000|2021-11-18 17:32:00|12686|12626|12685.3|12625.3|12688.5|12634.1|12673.5|12625.3|0
1637256730000|2021-11-18 17:32:10|12674.1|12634.1|12673.5|12633.5|12686|12634.1|12671|12625.3|0
1637256750000|2021-11-18 17:32:30|12671.6|12631.6|12673.5|12633.5|12673.5|12633.5|12671|12631|1
1637256760000|2021-11-18 17:32:40|12671|12631|12670.3|12630.3|12672.8|12637.1|12660.5|12630.3|1
1637256780000|2021-11-18 17:33:00|12685.8|12625.8|12687.8|12627.8|12687.8|12627.8|12685.8|12625.8|2
1637256840000|2021-11-18 17:34:00|12688.5|12628.5|12688.5|12628.5|12688.5|12628.5|12688.5|12628.5|1
1637256860000|2021-11-18 17:34:20|12690.3|12630.3|12690.3|12630.3|12690.3|12630.3|12690.3|12630.3|0
1637256870000|2021-11-18 17:34:30|12676.6|12652.6|12676.6|12652.6|12679.1|12655.1|12676.6|12652.6|0
1637256900000|2021-11-18 17:35:00|12680.3|12656.3|12680.3|12656.3|12680.3|12656.3|12680.3|12656.3|1
1637256910000|2021-11-18 17:35:10|12682.3|12658.3|12682.3|12658.3|12682.3|12658.3|12682.3|12658.3|0
1637256930000|2021-11-18 17:35:30|12684.1|12660.1|12713.1|12653.1|12713.1|12660.1|12684.1|12653.1|1
1637256940000|2021-11-18 17:35:40|12711.9|12651.9|12711.9|12651.9|12711.9|12651.9|12711.9|12651.9|0
1637256950000|2021-11-18 17:35:50|12700.1|12660.1|12700.1|12660.1|12700.1|12660.1|12700.1|12660.1|1
1637256960000|2021-11-18 17:36:00|12698.3|12658.3|12698.3|12658.3|12698.3|12658.3|12698.3|12658.3|0
1637256970000|2021-11-18 17:36:10|12688.4|12664.4|12690.3|12666.3|12690.3|12666.3|12688.4|12664.4|0
1637256980000|2021-11-18 17:36:20|12686.6|12662.6|12686.6|12662.6|12686.6|12662.6|12686.6|12662.6|0
1637257010000|2021-11-18 17:36:50|12688.4|12664.4|12689.1|12665.1|12689.1|12665.1|12688.4|12664.4|0
1637257050000|2021-11-18 17:37:30|12678|12654|12678|12654|12678|12654|12678|12654|1
1637257060000|2021-11-18 17:37:40|12676.6|12652.6|12679.1|12655.1|12679.1|12655.1|12676.6|12652.6|0
1637257080000|2021-11-18 17:38:00|12676.6|12652.6|12674.1|12650.1|12676.6|12652.6|12674.1|12650.1|1
1637257100000|2021-11-18 17:38:20|12662.3|12638.3|12662.3|12638.3|12662.3|12638.3|12662.3|12638.3|3
1637257110000|2021-11-18 17:38:30|12659.8|12635.8|12665.5|12641.5|12665.5|12641.5|12659.8|12635.8|1
1637257120000|2021-11-18 17:38:40|12664.8|12640.8|12665.5|12641.5|12665.5|12641.5|12664.8|12640.8|2
1637257130000|2021-11-18 17:38:50|12677.1|12637.1|12678.5|12638.5|12678.5|12638.5|12677.1|12637.1|0
1637257290000|2021-11-18 17:41:30|12677.8|12637.8|12677.8|12637.8|12677.8|12637.8|12677.8|12637.8|0
1637257450000|2021-11-18 17:44:10|12675.3|12651.3|12676.6|12652.6|12676.6|12652.6|12675.3|12651.3|0
1637257460000|2021-11-18 17:44:20|||||||||1
1637257490000|2021-11-18 17:44:50|12708.8|12648.8|12705.8|12681.8|12716.3|12681.8|12705.8|12648.8|1
1637257510000|2021-11-18 17:45:10|12708.3|12684.3|12708.3|12684.3|12708.3|12684.3|12708.3|12684.3|0
1637257520000|2021-11-18 17:45:20|12710.1|12686.1|12691|12651|12729.2|12686.8|12688.2|12651|3
1637257550000|2021-11-18 17:45:50|12687.5|12663.5|12687.5|12663.5|12687.5|12663.5|12687.5|12663.5|0
1637257560000|2021-11-18 17:46:00|12698|12658|12712.5|12688.5|12712.5|12688.5|12698|12658|3
1637257590000|2021-11-18 17:46:30|12710.7|12686.7|12710|12686|12710.7|12686.7|12710|12686|0
1637257660000|2021-11-18 17:47:40|12712.8|12652.8|12712.8|12652.8|12712.8|12652.8|12712.8|12652.8|1
1637257740000|2021-11-18 17:49:00|12711|12651|12712.8|12652.8|12712.8|12658.5|12698.5|12650.3|1
1637257770000|2021-11-18 17:49:30|12707.8|12667.8|12707.8|12667.8|12707.8|12667.8|12707.8|12667.8|0
1637257960000|2021-11-18 17:52:40|||||||||1
1637258260000|2021-11-18 17:57:40|12707.1|12667.1|12707.8|12667.8|12719|12671.5|12695.5|12659|1
1637258340000|2021-11-18 17:59:00|12717.3|12693.3|12734.7|12674.7|12739.2|12696.5|12717.3|12674.7|3
1637258350000|2021-11-18 17:59:10|12731|12671|12727.8|12667.8|12731|12671|12727.8|12667.8|0
1637258370000|2021-11-18 17:59:30|12722.8|12662.8|12727.8|12667.8|12727.8|12667.8|12722.8|12662.8|0
1637258460000|2021-11-18 18:01:00|12728.5|12668.5|12734.2|12674.2|12743.3|12683.3|12728.5|12668.5|6
1637258470000|2021-11-18 18:01:10|12735.3|12675.3|12733.7|12673.7|12743.3|12683.3|12721.9|12673.7|2
1637258480000|2021-11-18 18:01:20|12721.9|12681.9|12736.2|12676.2|12736.2|12686.2|12721.9|12673.7|0
1637258490000|2021-11-18 18:01:30|12733.7|12673.7|12725.5|12685.5|12733.7|12685.5|12721.9|12673.7|0
1637258500000|2021-11-18 18:01:40|12728|12688|12726|12686|12728|12688|12722.4|12682.4|1
1637258580000|2021-11-18 18:03:00|12726.9|12666.9|12728.7|12668.7|12728.7|12668.7|12726.9|12666.9|1
1637259130000|2021-11-18 18:12:10|12726.9|12666.9|12726.9|12666.9|12726.9|12666.9|12726.9|12666.9|0
1637259260000|2021-11-18 18:14:20|12723.3|12663.3|12723.3|12663.3|12723.3|12663.3|12721.4|12661.4|1
1637259310000|2021-11-18 18:15:10|12725.1|12665.1|12725.1|12665.1|12725.1|12665.1|12725.1|12665.1|0
1637259320000|2021-11-18 18:15:20|12723.3|12663.3|12723.3|12663.3|12723.3|12663.3|12723.3|12663.3|0
1637259330000|2021-11-18 18:15:30|12721.4|12661.4|12707.6|12667.6|12721.4|12667.6|12707.6|12661.4|0
1637259340000|2021-11-18 18:15:40|12706.9|12666.9|12706.9|12666.9|12706.9|12666.9|12706.9|12666.9|0
1637259400000|2021-11-18 18:16:40|12707.6|12667.6|12707.6|12667.6|12707.6|12667.6|12707.6|12667.6|0
1637259420000|2021-11-18 18:17:00|12705.8|12665.8|12707.6|12667.6|12707.6|12667.6|12705.1|12665.1|2
1637259430000|2021-11-18 18:17:10|12714.6|12654.6|12713.3|12653.3|12714.6|12654.6|12713.3|12653.3|0
1637259520000|2021-11-18 18:18:40|12713.9|12653.9|12714.1|12654.1|12715.3|12655.3|12713.9|12653.9|2
1637259550000|2021-11-18 18:19:10|12712.8|12652.8|12712.8|12652.8|12712.8|12652.8|12712.8|12652.8|2
1637259690000|2021-11-18 18:21:30|12715.3|12655.3|12715.3|12655.3|12715.3|12655.3|12715.3|12655.3|0
1637259750000|2021-11-18 18:22:30|12716.7|12656.7|12716.7|12656.7|12716.7|12656.7|12716.7|12656.7|0
1637259780000|2021-11-18 18:23:00|12718.5|12658.5|12710.3|12670.3|12718.5|12670.3|12710.3|12658.5|0
1637259790000|2021-11-18 18:23:10|12714.8|12654.8|12711.7|12651.7|12714.8|12654.8|12711.7|12651.7|2
1637259860000|2021-11-18 18:24:20|12709.8|12649.8|12707.3|12647.3|12709.8|12649.8|12671.4|12646.2|5
1637259870000|2021-11-18 18:24:30|12708|12648|12708|12648|12708|12648|12708|12648|0
1637259880000|2021-11-18 18:24:40|12705.3|12665.3|12706.7|12666.7|12706.7|12666.7|12705.3|12665.3|0
1637259900000|2021-11-18 18:25:00|12693.2|12669.2|12702.5|12642.5|12702.5|12669.2|12693.2|12642.5|1
1637259910000|2021-11-18 18:25:10|12701.9|12641.9|12701.9|12641.9|12701.9|12641.9|12701.9|12641.9|0
1637259970000|2021-11-18 18:26:10|12700|12640|12700|12640|12700|12640|12700|12640|0
1637260000000|2021-11-18 18:26:40|12701.9|12641.9|12702.5|12642.5|12702.5|12642.5|12701.9|12641.9|0
1637260050000|2021-11-18 18:27:30|12694.4|12654.4|12694.4|12654.4|12694.4|12654.4|12694.4|12654.4|0
1637260110000|2021-11-18 18:28:30|12696.2|12656.2|12696.2|12656.2|12696.2|12656.2|12694.4|12654.4|0
1637260120000|2021-11-18 18:28:40|12685.7|12661.7|12685.7|12661.7|12691.9|12661.7|12685.7|12650|2
1637260130000|2021-11-18 18:28:50|12686.4|12662.4|12690|12666|12690|12666|12685.7|12661.7|3
1637260140000|2021-11-18 18:29:00|12691.8|12667.8|12694.3|12670.3|12694.3|12670.3|12691.8|12667.8|2
1637260150000|2021-11-18 18:29:10|12696.2|12672.2|12721|12661|12721|12672.8|12696.2|12658.5|1
1637260160000|2021-11-18 18:29:20|12722.8|12662.8|12729|12669|12729|12669|12722.8|12662.8|1
1637260170000|2021-11-18 18:29:30|12740.1|12680.1|12732.8|12672.8|12740.1|12680.1|12728.5|12668.5|3
1637260180000|2021-11-18 18:29:40|12735.8|12675.8|12727.8|12667.8|12742.8|12691.9|12727.8|12667.8|3
1637260190000|2021-11-18 18:29:50|12719|12679|12738.5|12678.5|12746.5|12686.5|12719|12672.1|5
1637260200000|2021-11-18 18:30:00|12735.8|12675.8|12741.3|12681.3|12741.9|12681.9|12735.8|12675.8|3
1637260210000|2021-11-18 18:30:10|12743.1|12683.1|12743.8|12683.8|12743.8|12683.8|12743.1|12683.1|0
1637260300000|2021-11-18 18:31:40|12740.1|12680.1|12739.4|12679.4|12740.1|12680.1|12739.4|12679.4|0
1637260310000|2021-11-18 18:31:50|12746.9|12686.9|12746.9|12686.9|12748.8|12688.8|12744.4|12684.4|0
1637260390000|2021-11-18 18:33:10|12748.3|12688.3|12748.3|12688.3|12748.3|12688.3|12748.3|12688.3|3
1637260480000|2021-11-18 18:34:40|12746.5|12686.5|12745.8|12685.8|12746.5|12686.5|12745.8|12685.8|0
1637260650000|2021-11-18 18:37:30|12749.4|12689.4|12761.9|12701.9|12761.9|12701.9|12749.4|12689.4|0
1637260660000|2021-11-18 18:37:40|12760.1|12700.1|12760.1|12700.1|12760.1|12700.1|12760.1|12700.1|0
1637260720000|2021-11-18 18:38:40|12761.5|12701.5|12761.5|12701.5|12761.5|12701.5|12761.5|12701.5|3
1637260740000|2021-11-18 18:39:00|12763.3|12703.3|12766.9|12706.9|12769.4|12709.4|12763.3|12703.3|3
1637260760000|2021-11-18 18:39:20|12769.4|12709.4|12769.4|12709.4|12769.4|12709.4|12769.4|12709.4|0
1637260790000|2021-11-18 18:39:50|12773.5|12713.5|12774.7|12714.7|12776.5|12716.5|12773.5|12713.5|1
1637260800000|2021-11-18 18:40:00|12774|12714|12774|12714|12774|12714|12774|12714|0
1637260810000|2021-11-18 18:40:10|12771.9|12711.9|12771.9|12711.9|12771.9|12711.9|12771.9|12711.9|1
1637260830000|2021-11-18 18:40:30|12772|12712|12772|12712|12772|12712|12772|12712|0
1637260890000|2021-11-18 18:41:30|12767|12707|12769.5|12709.5|12769.5|12709.5|12767|12707|1
1637260900000|2021-11-18 18:41:40|12771.3|12711.3|12769.5|12709.5|12772|12712|12769.5|12709.5|0
1637260950000|2021-11-18 18:42:30|12767|12707|12767|12707|12767|12707|12767|12707|0
1637261100000|2021-11-18 18:45:00|12758.1|12734.1|12758.1|12734.1|12758.1|12734.1|12758.1|12734.1|0
1637261110000|2021-11-18 18:45:10|12761.5|12737.5|12761.5|12737.5|12761.5|12737.5|12761.5|12737.5|0
1637261390000|2021-11-18 18:49:50|12762|12722|12762|12722|12762|12722|12762|12722|1
1637261400000|2021-11-18 18:50:00|12770.1|12710.1|12770.1|12710.1|12770.1|12710.1|12770.1|12710.1|0
1637261410000|2021-11-18 18:50:10|12769.5|12709.5|12769.5|12709.5|12769.5|12709.5|12769.5|12709.5|0
1637261500000|2021-11-18 18:51:40|12770.1|12710.1|12770.1|12710.1|12770.1|12710.1|12770.1|12710.1|0
1637261530000|2021-11-18 18:52:10|12757.4|12697.4|12755.1|12695.1|12757.4|12697.4|12755.1|12695.1|0
1637261540000|2021-11-18 18:52:20|12755.8|12695.8|12755.8|12695.8|12755.8|12695.8|12755.8|12695.8|0
1637261640000|2021-11-18 18:54:00|12757.7|12697.7|12756.5|12732.5|12760.2|12732.5|12751.3|12697.7|0
1637261650000|2021-11-18 18:54:10|12756.9|12696.9|12760.2|12720.2|12760.2|12720.2|12754.7|12694.7|2
1637261660000|2021-11-18 18:54:20|12754|12730|12759.7|12735.7|12759.7|12735.7|12754|12730|0
1637261670000|2021-11-18 18:54:30|12754.2|12730.2|12762.2|12702.2|12762.2|12730.2|12752.2|12692.2|2
1637261810000|2021-11-18 18:56:50|||||||||1
1637261830000|2021-11-18 18:57:10|12757.4|12697.4|12748.3|12688.3|12757.4|12697.4|12748.3|12688.3|1
1637261870000|2021-11-18 18:57:50|12745.8|12685.8|12745.8|12685.8|12745.8|12685.8|12745.8|12685.8|0
1637261880000|2021-11-18 18:58:00|12741.5|12681.5|12741.5|12681.5|12741.5|12681.5|12741.5|12681.5|1
1637261890000|2021-11-18 18:58:10|12739.7|12679.7|12741.5|12681.5|12741.5|12681.5|12739.7|12679.7|0
1637261920000|2021-11-18 18:58:40|||||||||1
1637261930000|2021-11-18 18:58:50|12743.3|12683.3|12743.3|12683.3|12743.3|12683.3|12743.3|12683.3|0
1637261950000|2021-11-18 18:59:10|12741.5|12681.5|12740.8|12680.8|12741.5|12681.5|12740.8|12680.8|1
1637261960000|2021-11-18 18:59:20|12720.8|12679|12719|12679|12720.8|12679|12719|12679|0
1637261970000|2021-11-18 18:59:30|12727.2|12667.2|12727.2|12667.2|12727.2|12667.2|12727.2|12667.2|1
1637261980000|2021-11-18 18:59:40|12713.5|12653.5|12711|12651|12713.5|12653.5|12711|12651|6
1637261990000|2021-11-18 18:59:50|12705.8|12645.8|12685.8|12625.8|12705.8|12645.8|12663.7|12625.8|3
1637326800000|2021-11-19 13:00:00|12766.9|12742.9|12757.8|12717.8|12766.9|12742.9|12756|12696|5
1637326810000|2021-11-19 13:00:10|12748|12724|12748|12724|12748|12724|12748|12724|0
1637326820000|2021-11-19 13:00:20|12753|12729|12755.5|12731.5|12758|12734|12753|12729|2
1637326840000|2021-11-19 13:00:40|12754.8|12730.8|12754.8|12730.8|12754.8|12730.8|12754.8|12730.8|0
1637326890000|2021-11-19 13:01:30|12758.3|12734.3|12793.2|12733.2|12794.2|12735.3|12758.3|12733.2|3
1637326920000|2021-11-19 13:02:00|12794.9|12734.9|12794.9|12734.9|12794.9|12734.9|12794.9|12734.9|0
1637326930000|2021-11-19 13:02:10|12797.4|12737.4|12792.1|12732.1|12798.2|12738.2|12792.1|12732.1|0
1637326990000|2021-11-19 13:03:10|12792.8|12732.8|12790.3|12750.3|12797.8|12750.3|12790.3|12732.8|1
1637327000000|2021-11-19 13:03:20|12792.8|12752.8|12792.8|12752.8|12792.8|12752.8|12792.8|12752.8|0
1637327180000|2021-11-19 13:06:20|||||||||1
1637327240000|2021-11-19 13:07:20|12782.3|12758.3|12782.3|12758.3|12782.3|12758.3|12782.3|12758.3|2
1637327260000|2021-11-19 13:07:40|12780.2|12756.2|12792.8|12732.8|12792.8|12756.2|12780.2|12732.8|1
1637327300000|2021-11-19 13:08:20|12777.8|12737.8|12777.8|12737.8|12777.8|12737.8|12777.8|12737.8|0
1637327340000|2021-11-19 13:09:00|||||||||1
1637327400000|2021-11-19 13:10:00|12768|12744|12768|12744|12768|12744|12768|12744|0
1637327410000|2021-11-19 13:10:10|12767.3|12743.3|12767.3|12743.3|12767.3|12743.3|12767.3|12743.3|0
1637327430000|2021-11-19 13:10:30|12770.6|12710.6|12758.5|12698.5|12770.6|12710.6|12758.5|12698.5|4
1637327440000|2021-11-19 13:10:40|12757.8|12697.8|12758.5|12698.5|12758.5|12710.3|12749.6|12697.8|0
1637327450000|2021-11-19 13:10:50|12749.6|12709.6|12750.5|12726.5|12758.5|12727.6|12746.6|12697.8|3
1637327460000|2021-11-19 13:11:00|12749.8|12725.8|12767.3|12743.3|12767.3|12743.3|12749.8|12725.8|3
1637327470000|2021-11-19 13:11:10|12769.8|12745.8|12768|12744|12769.8|12745.8|12767.3|12743.3|0
1637327480000|2021-11-19 13:11:20|12769.1|12745.1|12783.5|12743.5|12783.5|12745.8|12767.3|12743.3|1
1637327510000|2021-11-19 13:11:50|12777.3|12753.3|12777.3|12753.3|12783.5|12753.3|12776.6|12742.8|0
1637327540000|2021-11-19 13:12:20|12779.8|12755.8|12791.6|12767.6|12791.6|12767.6|12779.8|12755.8|2
1637327550000|2021-11-19 13:12:30|12792.3|12768.3|12797.3|12773.3|12797.3|12773.3|12792.3|12768.3|1
1637327870000|2021-11-19 13:17:50|12799.8|12775.8|12825|12785|12830.7|12795.5|12798|12770.7|6
1637327880000|2021-11-19 13:18:00|12819.5|12795.5|12818.8|12794.8|12825.7|12795.5|12818.1|12785|2
1637328040000|2021-11-19 13:20:40|12823.8|12799.8|12873.2|12813.2|12873.2|12818.6|12822|12798|13
1637328050000|2021-11-19 13:20:50|12875|12815|12869.3|12829.3|12875|12831.1|12866.8|12815|1
1637328060000|2021-11-19 13:21:00|12873.6|12833.6|12873.6|12833.6|12873.6|12833.6|12873.6|12833.6|0
1637328070000|2021-11-19 13:21:10|12871.6|12847.6|12877.4|12853.4|12877.4|12853.4|12871.6|12847.6|2
1637328090000|2021-11-19 13:21:30|12888.9|12848.9|12907.9|12847.9|12907.9|12848.9|12888.9|12842.5|3
1637328110000|2021-11-19 13:21:50|||||||||1
1637328120000|2021-11-19 13:22:00|||||||||1
1637328130000|2021-11-19 13:22:10|12902.5|12842.5|12902.5|12842.5|12902.5|12842.5|12902.5|12842.5|1
1637328140000|2021-11-19 13:22:20|12900.7|12840.7|12900.7|12840.7|12900.7|12840.7|12900.7|12840.7|0
1637328150000|2021-11-19 13:22:30|||||||||1
1637328160000|2021-11-19 13:22:40|12896.8|12856.8|12893.8|12869.8|12898.6|12869.8|12893.1|12856.8|1
1637328200000|2021-11-19 13:23:20|12892|12868|12900.7|12840.7|12900.7|12868|12888.9|12840.7|1
1637328320000|2021-11-19 13:25:20|12892.5|12852.5|12900.7|12840.7|12900.7|12852.5|12892.5|12840.7|1
1637328370000|2021-11-19 13:26:10|12863.6|12803.6|12863.6|12803.6|12863.6|12803.6|12863.6|12803.6|13
1637328390000|2021-11-19 13:26:30|12865.4|12805.4|12860|12800|12867.2|12807.2|12860|12800|0
1637328420000|2021-11-19 13:27:00|12863.6|12803.6|12863.6|12803.6|12868.6|12808.6|12863.6|12803.6|0
1637328430000|2021-11-19 13:27:10|12860|12800|12859.3|12799.3|12864.7|12804.7|12856.8|12796.8|0
1637328450000|2021-11-19 13:27:30|12861.8|12801.8|12842.9|12782.9|12861.8|12801.8|12841.1|12781.1|2
1637328460000|2021-11-19 13:27:40|12843.6|12783.6|12843.6|12783.6|12843.6|12783.6|12843.6|12783.6|0
1637328520000|2021-11-19 13:28:40|12852.2|12792.2|12861.5|12801.5|12861.5|12801.5|12852.2|12792.2|1
1637328530000|2021-11-19 13:28:50|12867.2|12807.2|12857.9|12797.9|12870.4|12810.4|12848.6|12788.6|0
1637328540000|2021-11-19 13:29:00|12858.6|12798.6|12861.1|12801.1|12866.1|12806.1|12858.6|12798.6|0
1637328550000|2021-11-19 13:29:10|12863.6|12803.6|12873.6|12813.6|12876.5|12816.5|12863.6|12803.6|0
1637328560000|2021-11-19 13:29:20|12868.6|12808.6|12845.4|12785.4|12868.6|12808.6|12843.6|12783.6|0
1637328570000|2021-11-19 13:29:30|12846.1|12786.1|12848.6|12788.6|12848.6|12788.6|12846.1|12786.1|1
1637328640000|2021-11-19 13:30:40|12852.2|12792.2|12870.7|12810.7|12870.7|12810.7|12852.2|12792.2|2
1637328650000|2021-11-19 13:30:50|12872.5|12812.5|12872.5|12812.5|12872.5|12812.5|12872.5|12812.5|0
1637328690000|2021-11-19 13:31:30|12893.2|12833.2|12893.2|12833.2|12893.2|12833.2|12893.2|12833.2|0
1637328700000|2021-11-19 13:31:40|||||||||1
1637328760000|2021-11-19 13:32:40|12893.3|12833.3|12893.3|12833.3|12893.3|12833.3|12893.3|12833.3|0
1637329100000|2021-11-19 13:38:20|12895.1|12835.1|12895.8|12835.8|12897.6|12837.6|12895.1|12835.1|0
1637329110000|2021-11-19 13:38:30|12895.1|12835.1|12895.1|12835.1|12897.6|12837.6|12895.1|12835.1|0
1637329120000|2021-11-19 13:38:40|12897.6|12837.6|12897.6|12837.6|12897.6|12837.6|12895.1|12835.1|0
1637329130000|2021-11-19 13:38:50|12895.1|12835.1|12896.8|12836.8|12897.6|12837.6|12895.1|12835.1|0
1637329140000|2021-11-19 13:39:00|12895.8|12835.8|12895.1|12835.1|12897.6|12837.6|12895.1|12835.1|0
1637329150000|2021-11-19 13:39:10|12896.8|12836.8|12895.1|12835.1|12897.6|12837.6|12895.1|12835.1|0
1637329160000|2021-11-19 13:39:20|12896.8|12836.8|12896.8|12836.8|12897.6|12837.6|12895.1|12835.1|0
1637329170000|2021-11-19 13:39:30|12895.8|12835.8|12895.8|12835.8|12897.6|12837.6|12895.1|12835.1|0
1637329180000|2021-11-19 13:39:40|12897.6|12837.6|12893.3|12833.3|12897.6|12837.6|12893.3|12833.3|0
1637329260000|2021-11-19 13:41:00|12891.5|12831.5|12891.5|12831.5|12891.5|12831.5|12891.5|12831.5|1
1637329270000|2021-11-19 13:41:10|12889.7|12829.7|12889.7|12829.7|12889.7|12829.7|12889.7|12829.7|1
1637329450000|2021-11-19 13:44:10|12882.9|12822.9|12850.4|12790.4|12882.9|12822.9|12847.9|12787.9|13
1637329540000|2021-11-19 13:45:40|12859.4|12799.4|12864|12804|12864|12804|12859.4|12799.4|1
1637329550000|2021-11-19 13:45:50|12869|12809|12874.7|12814.7|12874.7|12814.7|12869|12809|0
1637329630000|2021-11-19 13:47:10|12872.2|12812.2|12878.3|12818.3|12878.3|12818.3|12872.2|12812.2|1
1637329660000|2021-11-19 13:47:40|12879|12819|12880.8|12820.8|12880.8|12820.8|12879|12819|2
1637329690000|2021-11-19 13:48:10|12879|12819|12878.3|12818.3|12880.1|12820.1|12878.3|12818.3|0
1637329860000|2021-11-19 13:51:00|12871.1|12811.1|12866.9|12806.9|12871.1|12811.1|12866.9|12806.9|0
1637329870000|2021-11-19 13:51:10|12868.7|12808.7|12869.4|12809.4|12869.4|12809.4|12868.7|12808.7|0
1637329880000|2021-11-19 13:51:20|12866.9|12806.9|12880.1|12820.1|12880.1|12820.1|12866.9|12806.9|1
1637329890000|2021-11-19 13:51:30|12880.8|12820.8|12880.8|12820.8|12880.8|12820.8|12880.8|12820.8|0
1637329930000|2021-11-19 13:52:10|12877.2|12817.2|12874.7|12814.7|12877.2|12817.2|12874.7|12814.7|0
1637329940000|2021-11-19 13:52:20|12872.9|12812.9|12872.9|12812.9|12872.9|12812.9|12872.9|12812.9|0
1637329990000|2021-11-19 13:53:10|12871.1|12811.1|12870.4|12810.4|12871.1|12811.1|12870.4|12810.4|0
1637330010000|2021-11-19 13:53:30|12868.3|12808.3|12868.3|12808.3|12868.3|12808.3|12868.3|12808.3|1
1637330020000|2021-11-19 13:53:40|12866.9|12806.9|12866.9|12806.9|12866.9|12806.9|12866.9|12806.9|0
1637330040000|2021-11-19 13:54:00|12862.6|12802.6|12850.1|12790.1|12862.6|12802.6|12847.6|12787.6|0
1637330060000|2021-11-19 13:54:20|12858|12818|12865.1|12825.1|12865.1|12825.1|12858|12818|0
1637330430000|2021-11-19 14:00:30|12886.2|12826.2|12884.4|12824.4|12886.2|12826.2|12884.4|12824.4|1
1637330560000|2021-11-19 14:02:40|12886.2|12826.2|12886.2|12826.2|12886.2|12826.2|12886.2|12826.2|0
1637330760000|2021-11-19 14:06:00|12873.4|12813.4|12826.2|12766.2|12873.4|12813.4|12826.2|12766.2|8
1637330770000|2021-11-19 14:06:10|12826.9|12766.9|12821.2|12761.2|12833.7|12773.7|12821.2|12761.2|9
1637330800000|2021-11-19 14:06:40|12826.2|12766.2|12831.2|12771.2|12831.2|12771.2|12826.2|12766.2|0
1637330850000|2021-11-19 14:07:30|12829.4|12769.4|12827.6|12767.6|12829.4|12769.4|12827.6|12767.6|10
1637330860000|2021-11-19 14:07:40|12829.4|12769.4|12829.4|12769.4|12829.4|12769.4|12829.4|12769.4|0
1637330870000|2021-11-19 14:07:50|12831.2|12771.2|12833|12773|12833|12773|12831.2|12771.2|0
1637330880000|2021-11-19 14:08:00|12837.3|12777.3|12837.3|12777.3|12837.3|12777.3|12837.3|12777.3|0
1637330930000|2021-11-19 14:08:50|12838.7|12778.7|12838.7|12778.7|12838.7|12778.7|12838.7|12778.7|1
1637330950000|2021-11-19 14:09:10|12836.9|12776.9|12836.2|12776.2|12836.9|12776.9|12836.2|12776.2|0
1637330990000|2021-11-19 14:09:50|12841.6|12781.6|12841.9|12781.9|12849.1|12789.1|12841.6|12781.6|0
1637331000000|2021-11-19 14:10:00|12841.2|12781.2|12841.2|12781.2|12841.2|12781.2|12841.2|12781.2|0
1637331030000|2021-11-19 14:10:30|12843|12783|12841.9|12781.9|12843|12783|12841.9|12781.9|1
1637331040000|2021-11-19 14:10:40|12841.2|12781.2|12841.2|12781.2|12841.2|12781.2|12841.2|12781.2|0
1637331050000|2021-11-19 14:10:50|12843|12783|12850.8|12790.8|12850.8|12790.8|12843|12783|0
1637331060000|2021-11-19 14:11:00|12851.6|12791.6|12851.6|12791.6|12851.6|12791.6|12851.6|12791.6|0
1637331110000|2021-11-19 14:11:50|12862.3|12802.3|12866.6|12806.6|12866.6|12806.6|12862.3|12802.3|0
1637331120000|2021-11-19 14:12:00|12869.4|12826.6|12869.4|12809.4|12869.4|12826.6|12869.4|12809.4|2
1637331130000|2021-11-19 14:12:10|12865.1|12805.1|12865.1|12805.1|12865.1|12805.1|12865.1|12805.1|0
1637331200000|2021-11-19 14:13:20|12866.9|12806.9|12866.9|12806.9|12866.9|12806.9|12866.9|12806.9|0
1637331340000|2021-11-19 14:15:40|12867.6|12807.6|12867.6|12807.6|12867.6|12807.6|12867.6|12807.6|0
1637331370000|2021-11-19 14:16:10|12870.5|12810.5|12871.2|12811.2|12871.2|12811.2|12870.5|12810.5|1
1637331390000|2021-11-19 14:16:30|12880.2|12820.2|12880.2|12820.2|12880.2|12820.2|12880.2|12820.2|0
1637331400000|2021-11-19 14:16:40|12882.3|12822.3|12882.3|12822.3|12882.3|12822.3|12882.3|12822.3|0
1637331610000|2021-11-19 14:20:10|12855.4|12831.4|12855.4|12831.4|12855.4|12831.4|12855.4|12831.4|0
1637331620000|2021-11-19 14:20:20|12856.1|12832.1|12856.1|12832.1|12856.1|12832.1|12856.1|12832.1|1
1637331640000|2021-11-19 14:20:40|12860.4|12836.4|12879.1|12839.1|12879.1|12839.1|12860.4|12836.4|1
1637331660000|2021-11-19 14:21:00|12879.8|12839.8|12882.3|12842.3|12882.3|12842.3|12879.8|12839.8|0
1637331670000|2021-11-19 14:21:10|||||||||1
1637331680000|2021-11-19 14:21:20|12887.3|12827.3|12887.3|12827.3|12887.3|12827.3|12887.3|12827.3|0
1637331700000|2021-11-19 14:21:40|||||||||1
1637331870000|2021-11-19 14:24:30|12879.1|12839.1|12882.3|12842.3|12882.3|12842.3|12879.1|12839.1|0
1637331890000|2021-11-19 14:24:50|12876.8|12852.8|12876.8|12852.8|12876.8|12852.8|12876.8|12852.8|0
1637332070000|2021-11-19 14:27:50|12879.3|12855.3|12876.8|12852.8|12879.3|12855.3|12876.8|12852.8|0
1637332120000|2021-11-19 14:28:40|12882.5|12858.5|12888|12848|12888.7|12861|12882.5|12848|5
1637332140000|2021-11-19 14:29:00|12882.5|12858.5|12890.7|12866.7|12890.7|12866.7|12882.5|12858.5|7
1637332150000|2021-11-19 14:29:10|12892.5|12868.5|12892.5|12868.5|12892.5|12868.5|12892.5|12868.5|2
1637332160000|2021-11-19 14:29:20|12899.3|12875.3|12899.3|12875.3|12899.3|12875.3|12899.3|12875.3|4
1637332170000|2021-11-19 14:29:30|12901.1|12877.1|12909.7|12885.7|12914.5|12885.7|12899.3|12874.5|3
1637332180000|2021-11-19 14:29:40|12916.6|12876.6|12914.1|12874.1|12916.6|12876.6|12914.1|12874.1|0
1637332200000|2021-11-19 14:30:00|12912.3|12872.3|12914.1|12874.1|12914.1|12874.1|12912.3|12872.3|0
1637332240000|2021-11-19 14:30:40|12915.9|12875.9|12914.1|12874.1|12915.9|12875.9|12914.1|12874.1|1
1637332340000|2021-11-19 14:32:20|12915.9|12875.9|12917.9|12893.9|12926.6|12893.9|12909.7|12866.6|2
1637332350000|2021-11-19 14:32:30|12921.5|12897.5|12928.3|12904.3|12928.3|12904.3|12921.5|12897.5|0
1637332360000|2021-11-19 14:32:40|12930.4|12906.4|12930.4|12906.4|12930.4|12906.4|12930.4|12906.4|0
1637332420000|2021-11-19 14:33:40|12940.2|12900.2|12969.8|12909.8|12969.8|12909.8|12940.2|12900.2|23
1637332450000|2021-11-19 14:34:10|12971.2|12911.2|12971.2|12911.2|12971.2|12911.2|12971.2|12911.2|0
1637332510000|2021-11-19 14:35:10|12964.1|12904.1|12964.1|12904.1|12964.1|12904.1|12964.1|12904.1|0
1637332570000|2021-11-19 14:36:10|12938.9|12914.9|12938.9|12914.9|12938.9|12914.9|12938.9|12914.9|0
1637332590000|2021-11-19 14:36:30|12936.1|12912.1|12971.2|12911.2|12971.2|12912.1|12936.1|12911.2|0
1637332600000|2021-11-19 14:36:40|12974.8|12914.8|12973.4|12933.4|12982.3|12933.4|12969.8|12911.2|0
1637332620000|2021-11-19 14:37:00|12974.8|12934.8|12974.8|12934.8|12974.8|12934.8|12974.8|12934.8|0
1637332630000|2021-11-19 14:37:10|12973|12933|12973|12933|12973|12933|12973|12933|3
1637332640000|2021-11-19 14:37:20|12974.8|12934.8|12973|12933|12974.8|12934.8|12973|12933|1
1637332650000|2021-11-19 14:37:30|12974.8|12934.8|12974.8|12934.8|12974.8|12934.8|12974.8|12934.8|0
1637332730000|2021-11-19 14:38:50|12976.6|12936.6|12975.5|12935.5|12976.6|12936.6|12975.5|12935.5|1
1637332740000|2021-11-19 14:39:00|12976.6|12936.6|12977.3|12937.3|12977.3|12937.3|12976.6|12936.6|0
1637332800000|2021-11-19 14:40:00|12967.5|12943.5|12973|12933|12975.5|12943.5|12967.5|12933|1
1637332810000|2021-11-19 14:40:10|12973.8|12933.8|12973.8|12933.8|12973.8|12933.8|12973.8|12933.8|0
1637332980000|2021-11-19 14:43:00|12977.3|12937.3|12973.8|12933.8|12977.3|12937.3|12973.8|12933.8|0
1637333120000|2021-11-19 14:45:20|12975.5|12935.5|12975.5|12935.5|12975.5|12935.5|12975.5|12935.5|1
1637333280000|2021-11-19 14:48:00|12975.6|12935.6|12975.6|12935.6|12975.6|12935.6|12975.6|12935.6|0
1637333320000|2021-11-19 14:48:40|12964|12940|12964|12940|12964|12940|12964|12940|0
1637333350000|2021-11-19 14:49:10|12975.6|12935.6|12975.6|12935.6|12975.6|12935.6|12975.6|12935.6|1
1637333380000|2021-11-19 14:49:40|12977.3|12937.3|12978.1|12938.1|12978.1|12938.1|12975.6|12935.6|0
1637333390000|2021-11-19 14:49:50|12976.3|12936.3|12999.7|12975.7|13009.5|12979.3|12975.6|12935.6|11
1637333400000|2021-11-19 14:50:00|12999|12975|12999|12975|12999|12975|12999|12975|0
1637333410000|2021-11-19 14:50:10|12999.7|12975.7|12999.7|12975.7|12999.7|12975.7|12999.7|12975.7|0
1637333580000|2021-11-19 14:53:00|13001.5|12977.5|13010.4|12986.4|13014.8|12986.4|12999.7|12974.8|2
1637333590000|2021-11-19 14:53:10|13011.8|12987.8|13011.8|12987.8|13011.8|12987.8|13011.8|12987.8|0
1637333620000|2021-11-19 14:53:40|13008.3|12984.3|13014.3|12990.3|13014.3|12990.3|13008.3|12984.3|3
1637333630000|2021-11-19 14:53:50|13016.1|12992.1|13019.3|12995.3|13019.3|12995.3|13016.1|12992.1|2
1637333640000|2021-11-19 14:54:00|||||||||2
1637333650000|2021-11-19 14:54:10|13021.1|12997.1|13021.5|12997.5|13028.6|13004.6|13021.1|12997.1|3
1637333660000|2021-11-19 14:54:20|13027.9|13003.9|13029.7|13005.7|13029.7|13005.7|13027.9|13003.9|2
1637333700000|2021-11-19 14:55:00|13033.3|13009.3|13033.3|13009.3|13033.3|13009.3|13033.3|13009.3|0
1637333710000|2021-11-19 14:55:10|13035.1|13011.1|13035.8|13011.8|13035.8|13011.8|13035.1|13011.1|0
1637333720000|2021-11-19 14:55:20|13038.3|13014.3|13040.1|13016.1|13040.1|13016.1|13037.6|13013.6|8
1637333730000|2021-11-19 14:55:30|13040.8|13016.8|13067.3|13027.3|13067.3|13027.3|13040.8|13016.8|2
1637333740000|2021-11-19 14:55:40|13068.1|13028.1|13068.1|13028.1|13068.1|13028.1|13068.1|13028.1|0
1637333750000|2021-11-19 14:55:50|||||||||1
1637333820000|2021-11-19 14:57:00|13071.6|13031.6|13072.4|13032.4|13072.4|13032.4|13071.6|13031.6|0
1637333860000|2021-11-19 14:57:40|13074.1|13034.1|13074.1|13034.1|13074.1|13034.1|13074.1|13034.1|0
1637333870000|2021-11-19 14:57:50|13049.4|13025.4|13075.2|13015.2|13075.2|13025.4|13049.4|13003.4|4
1637333900000|2021-11-19 14:58:20|13073.4|13013.4|13073.4|13013.4|13073.4|13013.4|13073.4|13013.4|0
1637333920000|2021-11-19 14:58:40|13074.1|13014.1|13074.1|13014.1|13074.1|13014.1|13071.6|13011.6|0
1637333930000|2021-11-19 14:58:50|13072.4|13012.4|13071.6|13011.6|13072.4|13012.4|13071.6|13011.6|0
1637333940000|2021-11-19 14:59:00|13074.1|13014.1|13074.1|13014.1|13074.1|13014.1|13074.1|13014.1|0
1637333950000|2021-11-19 14:59:10|13072.4|13012.4|13071.6|13011.6|13074.1|13014.1|13071.6|13011.6|0
1637333960000|2021-11-19 14:59:20|13074.1|13014.1|13074.1|13014.1|13074.1|13014.1|13071.6|13011.6|0
1637333970000|2021-11-19 14:59:30|13072.4|13012.4|13076.6|13016.6|13076.6|13016.6|13071.6|13011.6|0
1637334000000|2021-11-19 15:00:00|13036.1|13012.1|13004.1|12964.1|13036.1|13012.1|13001.1|12964.1|9
1637334030000|2021-11-19 15:00:30|13006.6|12966.6|13006.6|12966.6|13006.6|12966.6|13004.9|12964.9|0
1637334080000|2021-11-19 15:01:20|13004.1|12964.1|13001.6|12961.6|13004.1|12964.1|13001.6|12961.6|1
1637334300000|2021-11-19 15:05:00|13002.4|12962.4|13002.4|12962.4|13002.4|12962.4|13002.4|12962.4|0
1637334510000|2021-11-19 15:08:30|||||||||1
1637334550000|2021-11-19 15:09:10|13004.2|12964.2|13004.9|12964.9|13004.9|12964.9|13004.2|12964.2|0
1637334670000|2021-11-19 15:11:10|12991.6|12931.6|12992.4|12932.4|12992.4|12932.4|12987|12927|2
1637334690000|2021-11-19 15:11:30|12994.9|12934.9|12994.9|12934.9|12994.9|12934.9|12994.9|12934.9|0
1637334800000|2021-11-19 15:13:20|12984.1|12924.1|12979.9|12919.9|12984.1|12924.1|12979.9|12919.9|0
1637334850000|2021-11-19 15:14:10|12978.1|12918.1|12977.4|12917.4|12978.1|12918.1|12977.4|12917.4|0
1637334940000|2021-11-19 15:15:40|12969.9|12929.9|12979.9|12919.9|12979.9|12929.9|12969.9|12917.4|0
1637335070000|2021-11-19 15:17:50|12964.9|12924.9|12964.9|12924.9|12964.9|12924.9|12964.9|12924.9|0
1637335090000|2021-11-19 15:18:10|12964.2|12924.2|12964.2|12924.2|12964.2|12924.2|12964.2|12924.2|0
1637335590000|2021-11-19 15:26:30|12956.7|12896.7|12945.6|12885.6|12956.7|12896.7|12945.6|12885.6|3
1637335600000|2021-11-19 15:26:40|12944.9|12884.9|12947.4|12887.4|12947.4|12887.4|12944.9|12884.9|0
1637335710000|2021-11-19 15:28:30|||||||||1
1637335760000|2021-11-19 15:29:20|12944.9|12884.9|12944.9|12884.9|12944.9|12884.9|12944.9|12884.9|1
1637335770000|2021-11-19 15:29:30|12938.8|12878.8|12936.7|12876.7|12938.8|12878.8|12936.7|12876.7|0
1637335800000|2021-11-19 15:30:00|12926.7|12866.7|12926.7|12866.7|12926.7|12866.7|12926.7|12866.7|1
1637335820000|2021-11-19 15:30:20|12910.6|12850.6|12904.2|12844.2|12910.6|12850.6|12904.2|12844.2|0
1637335840000|2021-11-19 15:30:40|12904.9|12844.9|12904.9|12844.9|12904.9|12844.9|12904.9|12844.9|0
1637336040000|2021-11-19 15:34:00|12901.3|12841.3|12899.9|12839.9|12901.3|12841.3|12899.9|12839.9|0
1637336060000|2021-11-19 15:34:20|12901.3|12841.3|12898.8|12838.8|12901.3|12841.3|12896|12836|2
1637336070000|2021-11-19 15:34:30|12899.5|12839.5|12899.5|12839.5|12899.5|12839.5|12899.5|12839.5|0
1637336080000|2021-11-19 15:34:40|12898.1|12838.1|12898.1|12838.1|12898.1|12838.1|12898.1|12838.1|0
1637336150000|2021-11-19 15:35:50|12892|12832|12894.5|12834.5|12895.6|12835.6|12888.8|12828.8|2
1637336160000|2021-11-19 15:36:00|12893.8|12833.8|12896.3|12836.3|12896.3|12836.3|12893.8|12833.8|0
1637336370000|2021-11-19 15:39:30|12893.8|12833.8|12898.8|12838.8|12898.8|12838.8|12893.8|12833.8|0
1637336420000|2021-11-19 15:40:20|12900.6|12840.6|12901.3|12841.3|12901.3|12841.3|12898.8|12838.8|0
1637336700000|2021-11-19 15:45:00|12904.9|12844.9|12906.3|12846.3|12906.3|12846.3|12904.9|12844.9|0
1637336800000|2021-11-19 15:46:40|12903.8|12863.8|12903.8|12863.8|12903.8|12863.8|12903.8|12863.8|0
1637336870000|2021-11-19 15:47:50|12897.7|12837.7|12888.8|12828.8|12897.7|12837.7|12888.8|12828.8|2
1637336890000|2021-11-19 15:48:10|12885.3|12825.3|12888.8|12828.8|12888.8|12828.8|12881.3|12821.3|0
1637336920000|2021-11-19 15:48:40|12886.3|12826.3|12886.3|12826.3|12888.8|12828.8|12879.5|12819.5|1
1637337160000|2021-11-19 15:52:40|12881.3|12821.3|12881.3|12821.3|12881.3|12821.3|12881.3|12821.3|0
1637337180000|2021-11-19 15:53:00|12879.6|12819.6|12874.2|12834.2|12879.6|12834.2|12870.6|12818.8|0
1637337230000|2021-11-19 15:53:50|12872.4|12832.4|12911.3|12851.3|12925.3|12865.3|12871|12831|1
1637337240000|2021-11-19 15:54:00|12914.9|12854.9|12918.8|12858.8|12918.8|12858.8|12914.9|12854.9|0
1637337250000|2021-11-19 15:54:10|12907.8|12847.8|12908.8|12848.8|12908.8|12848.8|12906|12846|0
1637337330000|2021-11-19 15:55:30|12905.3|12845.3|12905.3|12845.3|12905.3|12845.3|12905.3|12845.3|0
1637337350000|2021-11-19 15:55:50|12908.8|12848.8|12913.8|12853.8|12913.8|12853.8|12908.8|12848.8|0
1637337420000|2021-11-19 15:57:00|12916.3|12856.3|12916.3|12856.3|12918.8|12858.8|12916.3|12856.3|0
1637337430000|2021-11-19 15:57:10|12907.8|12847.8|12907.8|12847.8|12907.8|12847.8|12907.8|12847.8|0
1637337450000|2021-11-19 15:57:30|12909.6|12849.6|12909.6|12849.6|12909.6|12849.6|12909.6|12849.6|0
1637337480000|2021-11-19 15:58:00|12902.8|12842.8|12902.8|12842.8|12902.8|12842.8|12902.8|12842.8|0
1637337490000|2021-11-19 15:58:10|12904.6|12844.6|12902.8|12842.8|12904.6|12844.6|12902.8|12842.8|0
1637337590000|2021-11-19 15:59:50|12906.3|12846.3|12908.8|12848.8|12908.8|12848.8|12906.3|12846.3|1
1637337600000|2021-11-19 16:00:00|12900.6|12860.6|12896.7|12836.7|12902.4|12860.6|12896.7|12836.7|2
1637337610000|2021-11-19 16:00:10|12894.9|12834.9|12897.8|12837.8|12897.8|12837.8|12894.2|12834.2|0
1637337670000|2021-11-19 16:01:10|||||||||1
1637337750000|2021-11-19 16:02:30|12896|12836|12888.5|12828.5|12896|12836|12888.5|12828.5|0
1637337820000|2021-11-19 16:03:40|12890.3|12830.3|12888.5|12828.5|12890.3|12830.3|12888.5|12828.5|0
1637337880000|2021-11-19 16:04:40|||||||||1
1637337950000|2021-11-19 16:05:50|12886.7|12826.7|12874.2|12834.2|12886.7|12834.9|12874.2|12826.7|0
1637338080000|2021-11-19 16:08:00|12882.4|12822.4|12882.4|12822.4|12882.4|12822.4|12882.4|12822.4|1
1637338090000|2021-11-19 16:08:10|12879.6|12819.6|12879.6|12819.6|12879.6|12819.6|12879.6|12819.6|0
1637338170000|2021-11-19 16:09:30|12873.1|12833.1|12873.1|12833.1|12873.1|12833.1|12873.1|12833.1|0
1637338180000|2021-11-19 16:09:40|12904.6|12844.6|12897.1|12837.1|12904.6|12844.6|12897.1|12837.1|1
1637338250000|2021-11-19 16:10:50|12902.4|12842.4|12914.6|12854.6|12914.6|12854.6|12902.4|12842.4|0
1637338260000|2021-11-19 16:11:00|12917.1|12857.1|12917.1|12857.1|12917.1|12857.1|12917.1|12857.1|0
1637338290000|2021-11-19 16:11:30|12912.1|12852.1|12907.1|12847.1|12917.4|12857.4|12907.1|12847.1|0
1637338300000|2021-11-19 16:11:40|12903.9|12843.9|12914.6|12854.6|12917.8|12857.8|12903.9|12843.9|0
1637338310000|2021-11-19 16:11:50|12922.1|12862.1|12927.1|12867.1|12927.1|12867.1|12922.1|12862.1|0
1637338340000|2021-11-19 16:12:20|12939.6|12879.6|12939.6|12879.6|12939.6|12879.6|12939.6|12879.6|0
1637338530000|2021-11-19 16:15:30|12909.6|12849.6|12914.6|12854.6|12914.6|12854.6|12909.6|12849.6|1
1637338540000|2021-11-19 16:15:40|12912.8|12852.8|12914.6|12854.6|12914.6|12854.6|12910.3|12850.3|0
1637338560000|2021-11-19 16:16:00|12912.8|12852.8|12914.6|12854.6|12914.6|12854.6|12912.8|12852.8|1
1637338630000|2021-11-19 16:17:10|12911|12851|12897.1|12837.1|12911|12851|12897.1|12837.1|0
1637338640000|2021-11-19 16:17:20|12900.7|12840.7|12902.1|12842.1|12902.1|12842.1|12900.7|12840.7|0
1637338680000|2021-11-19 16:18:00|12899.6|12839.6|12899.6|12839.6|12899.6|12839.6|12899.6|12839.6|1
1637338700000|2021-11-19 16:18:20|12897.8|12837.8|12897.1|12837.1|12897.8|12837.8|12897.1|12837.1|0
1637338730000|2021-11-19 16:18:50|12891|12831|12891|12831|12891|12831|12891|12831|1
1637338740000|2021-11-19 16:19:00|12889.6|12829.6|12889.6|12829.6|12889.6|12829.6|12889.6|12829.6|0
1637338810000|2021-11-19 16:20:10|12891.4|12831.4|12892.1|12832.1|12892.1|12832.1|12891.4|12831.4|0
1637338970000|2021-11-19 16:22:50|12888.5|12828.5|12885|12825|12888.5|12828.5|12885|12825|0
1637338980000|2021-11-19 16:23:00|12872.1|12832.1|12872.1|12832.1|12872.1|12832.1|12872.1|12832.1|0
1637338990000|2021-11-19 16:23:10|12870.7|12830.7|12870.7|12830.7|12870.7|12830.7|12870.7|12830.7|0
1637339000000|2021-11-19 16:23:20|12882.5|12822.5|12882.5|12822.5|12882.5|12822.5|12882.5|12822.5|1
1637339140000|2021-11-19 16:25:40|12868.9|12828.9|12870.3|12830.3|12870.3|12831.9|12855.9|12826|1
1637339160000|2021-11-19 16:26:00|12869.6|12829.6|12869.6|12829.6|12869.6|12829.6|12869.6|12829.6|0
1637339180000|2021-11-19 16:26:20|12856.6|12832.6|12883.9|12823.9|12883.9|12834.7|12856.6|12823.9|1
1637339210000|2021-11-19 16:26:50|12868.9|12828.9|12868.9|12828.9|12868.9|12828.9|12868.9|12828.9|0
1637339220000|2021-11-19 16:27:00|12867.5|12827.5|12883.9|12823.9|12883.9|12827.5|12867.5|12823.9|1
1637339630000|2021-11-19 16:33:50|||||||||1
1637339730000|2021-11-19 16:35:30|12871.4|12831.4|12871.4|12831.4|12871.4|12831.4|12871.4|12831.4|0
1637339930000|2021-11-19 16:38:50|12881.4|12821.4|12878.9|12818.9|12881.4|12821.4|12878.9|12818.9|1
1637340030000|2021-11-19 16:40:30|12878.2|12818.2|12878.2|12818.2|12878.2|12818.2|12878.2|12818.2|0
1637340290000|2021-11-19 16:44:50|||||||||1
1637340420000|2021-11-19 16:47:00|12878.9|12818.9|12878.9|12818.9|12878.9|12818.9|12878.9|12818.9|1
1637340520000|2021-11-19 16:48:40|||||||||1
1637340790000|2021-11-19 16:53:10|12871.4|12811.4|12873.2|12813.2|12873.2|12813.2|12871.4|12811.4|1
1637340810000|2021-11-19 16:53:30|12873.9|12813.9|12873.9|12813.9|12873.9|12813.9|12873.9|12813.9|0
1637340830000|2021-11-19 16:53:50|12877.5|12817.5|12878.9|12818.9|12878.9|12818.9|12877.5|12817.5|0
1637341070000|2021-11-19 16:57:50|12891.4|12831.4|12891.4|12831.4|12891.4|12831.4|12891.4|12831.4|1
1637341090000|2021-11-19 16:58:10|12893.9|12833.9|12893.9|12833.9|12893.9|12833.9|12893.9|12833.9|1
1637341100000|2021-11-19 16:58:20|12896.4|12836.4|12901.4|12841.4|12903.2|12843.2|12896.4|12836.4|0
1637341110000|2021-11-19 16:58:30|12898.9|12838.9|12898.9|12838.9|12898.9|12838.9|12898.9|12838.9|0
1637341130000|2021-11-19 16:58:50|12901.4|12841.4|12901.4|12841.4|12901.4|12841.4|12896.1|12836.1|0
1637341160000|2021-11-19 16:59:20|12897.1|12837.1|12894.6|12834.6|12897.1|12837.1|12894.6|12834.6|0
1637341210000|2021-11-19 17:00:10|12892.9|12832.9|12892.9|12832.9|12892.9|12832.9|12891.1|12831.1|0
1637341290000|2021-11-19 17:01:30|12887.9|12827.9|12896.4|12836.4|12896.4|12836.4|12887.9|12827.9|0
1637341360000|2021-11-19 17:02:40|12894.6|12834.6|12894.6|12834.6|12894.6|12834.6|12894.6|12834.6|0
1637341370000|2021-11-19 17:02:50|12898.2|12838.2|12901.1|12841.1|12901.1|12841.1|12898.2|12838.2|1
1637341390000|2021-11-19 17:03:10|12896.1|12836.1|12897.1|12837.1|12900.7|12840.7|12888.6|12828.6|0
1637341460000|2021-11-19 17:04:20|12893.6|12833.6|12892.9|12832.9|12893.6|12833.6|12892.9|12832.9|0
1637341470000|2021-11-19 17:04:30|12891.1|12831.1|12892.9|12832.9|12892.9|12832.9|12891.1|12831.1|0
1637341480000|2021-11-19 17:04:40|12896.4|12836.4|12898.9|12838.9|12898.9|12838.9|12896.4|12836.4|0
1637341630000|2021-11-19 17:07:10|12878.2|12838.2|12868.4|12844.4|12878.2|12844.4|12868.4|12838.2|0
1637341640000|2021-11-19 17:07:20|12881.1|12821.1|12881.1|12821.1|12881.1|12821.1|12881.1|12821.1|1
1637341670000|2021-11-19 17:07:50|12869.3|12829.3|12869.3|12829.3|12869.3|12829.3|12869.3|12829.3|0
1637341680000|2021-11-19 17:08:00|12868.6|12828.6|12868.6|12828.6|12868.6|12828.6|12868.6|12828.6|0
1637341920000|2021-11-19 17:12:00|12882.9|12822.9|12878.9|12838.9|12884.7|12845.2|12869.2|12822.9|1
1637341930000|2021-11-19 17:12:10|12879.7|12839.7|12879.7|12839.7|12879.7|12839.7|12879.7|12839.7|0
1637342020000|2021-11-19 17:13:40|12878.9|12838.9|12878.9|12838.9|12878.9|12838.9|12878.9|12838.9|0
1637342190000|2021-11-19 17:16:30|||||||||1
1637342370000|2021-11-19 17:19:30|12879.7|12839.7|12866.1|12826.1|12879.7|12839.7|12866.1|12826.1|3
1637342520000|2021-11-19 17:22:00|12845.4|12805.4|12845.4|12805.4|12845.4|12805.4|12845.4|12805.4|5
1637342540000|2021-11-19 17:22:20|12832|12808|12843.2|12803.2|12843.2|12809.5|12831.7|12803.2|3
1637342580000|2021-11-19 17:23:00|12845|12805|12847.9|12807.9|12847.9|12807.9|12845|12805|0
1637342630000|2021-11-19 17:23:50|12875.4|12815.4|12879.7|12819.7|12879.7|12819.7|12875.4|12815.4|1
1637342640000|2021-11-19 17:24:00|12880.4|12820.4|12880.4|12820.4|12880.4|12820.4|12880.4|12820.4|0
1637342740000|2021-11-19 17:25:40|12882.5|12822.5|12882.5|12822.5|12882.5|12822.5|12882.5|12822.5|0
1637342780000|2021-11-19 17:26:20|12884|12824|12884|12824|12884|12824|12884|12824|1
1637342790000|2021-11-19 17:26:30|12896.5|12836.5|12898.6|12838.6|12904|12844|12896.5|12836.5|5
1637342800000|2021-11-19 17:26:40|12897.9|12837.9|12897.9|12837.9|12897.9|12837.9|12897.9|12837.9|0
1637342860000|2021-11-19 17:27:40|||||||||1
1637342870000|2021-11-19 17:27:50|12902.9|12842.9|12915.7|12855.7|12917.5|12857.5|12901.5|12841.5|0
1637342920000|2021-11-19 17:28:40|12905.7|12845.7|12915|12855|12915|12855|12905.7|12845.7|1
1637343050000|2021-11-19 17:30:50|12931.5|12871.5|12927.9|12867.9|12931.5|12871.5|12927.9|12867.9|1
1637343060000|2021-11-19 17:31:00|||||||||1
1637343170000|2021-11-19 17:32:50|12928.6|12868.6|12930.4|12870.4|12932.2|12872.2|12918.6|12858.6|1
1637343180000|2021-11-19 17:33:00|12922.9|12862.9|12916.5|12856.5|12926.1|12866.1|12913.6|12853.6|12
1637343190000|2021-11-19 17:33:10|12915.7|12855.7|12915.7|12855.7|12915.7|12855.7|12915.7|12855.7|0
1637343200000|2021-11-19 17:33:20|12908.6|12848.6|12917.5|12857.5|12917.5|12857.5|12905.7|12845.7|0
1637343210000|2021-11-19 17:33:30|12915.7|12855.7|12906.5|12846.5|12919|12859|12906.5|12846.5|0
1637343220000|2021-11-19 17:33:40|12909|12849|12916.5|12856.5|12916.5|12856.5|12909|12849|0
1637343350000|2021-11-19 17:35:50|12920.8|12860.8|12916.5|12856.5|12920.8|12860.8|12916.5|12856.5|0
1637343360000|2021-11-19 17:36:00|12919|12859|12920.8|12860.8|12920.8|12860.8|12916.5|12856.5|0
1637343370000|2021-11-19 17:36:10|12916.5|12856.5|12920|12860|12920.8|12860.8|12916.5|12856.5|0
1637343380000|2021-11-19 17:36:20|12916.5|12856.5|12920.8|12860.8|12920.8|12860.8|12916.5|12856.5|0
1637343390000|2021-11-19 17:36:30|12918.3|12858.3|12920.8|12860.8|12920.8|12860.8|12916.5|12856.5|0
1637343400000|2021-11-19 17:36:40|12916.5|12856.5|12916.5|12856.5|12920.8|12860.8|12916.5|12856.5|0
1637343410000|2021-11-19 17:36:50|12920|12860|12920|12860|12920.8|12860.8|12916.5|12856.5|0
1637343480000|2021-11-19 17:38:00|12923.6|12863.6|12927.9|12867.9|12927.9|12867.9|12923.6|12863.6|0
1637343760000|2021-11-19 17:42:40|12929.7|12869.7|12935.8|12875.8|12938.3|12878.3|12929.7|12869.7|1
1637343780000|2021-11-19 17:43:00|12939.3|12879.3|12943.3|12883.3|12945|12885|12939.3|12879.3|0
1637343850000|2021-11-19 17:44:10|12944.7|12884.7|12944.7|12884.7|12944.7|12884.7|12944.7|12884.7|0
1637343990000|2021-11-19 17:46:30|12945.4|12885.4|12945.4|12885.4|12945.4|12885.4|12945.4|12885.4|0
1637344040000|2021-11-19 17:47:20|12941.8|12881.8|12941.8|12881.8|12941.8|12881.8|12941.8|12881.8|2
1637344290000|2021-11-19 17:51:30|12945.4|12885.4|12945.4|12885.4|12945.4|12885.4|12945.4|12885.4|0
1637344320000|2021-11-19 17:52:00|12931.8|12871.8|12930.1|12870.1|12931.8|12871.8|12930.1|12870.1|0
1637344330000|2021-11-19 17:52:10|12929.3|12869.3|12929.3|12869.3|12929.3|12869.3|12929.3|12869.3|0
1637344340000|2021-11-19 17:52:20|12933.6|12873.6|12931.1|12871.1|12933.6|12873.6|12931.1|12871.1|0
1637344450000|2021-11-19 17:54:10|12929.4|12869.4|12929.4|12869.4|12936.1|12876.1|12928.6|12868.6|0
1637344460000|2021-11-19 17:54:20|12930.4|12870.4|12931.1|12871.1|12933.6|12873.6|12928.6|12868.6|0
1637344660000|2021-11-19 17:57:40|||||||||1
1637344950000|2021-11-19 18:02:30|12931.9|12871.9|12931.9|12871.9|12931.9|12871.9|12931.9|12871.9|0
1637344980000|2021-11-19 18:03:00|||||||||2
1637344990000|2021-11-19 18:03:10|12931.1|12871.1|12931.1|12871.1|12931.1|12871.1|12931.1|12871.1|2
1637345070000|2021-11-19 18:04:30|12931.2|12871.2|12931.2|12871.2|12931.2|12871.2|12931.2|12871.2|0
1637345190000|2021-11-19 18:06:30|12929.4|12869.4|12929.4|12869.4|12929.4|12869.4|12929.4|12869.4|0
1637345390000|2021-11-19 18:09:50|12901.9|12841.9|12893.3|12833.3|12901.9|12841.9|12893.3|12833.3|4
1637345400000|2021-11-19 18:10:00|12892.6|12832.6|12893.3|12833.3|12897.6|12837.6|12892.6|12832.6|0
1637345410000|2021-11-19 18:10:10|12882.6|12822.6|12882.6|12822.6|12882.6|12822.6|12882.6|12822.6|0
1637345420000|2021-11-19 18:10:20|12880.1|12820.1|12880.1|12820.1|12880.1|12820.1|12880.1|12820.1|0
1637345450000|2021-11-19 18:10:50|12881.9|12821.9|12881.9|12821.9|12881.9|12821.9|12881.9|12821.9|0
1637345610000|2021-11-19 18:13:30|12880.1|12820.1|12880.1|12820.1|12880.1|12820.1|12880.1|12820.1|0
1637345620000|2021-11-19 18:13:40|12877.6|12817.6|12877.6|12817.6|12877.6|12817.6|12877.6|12817.6|0
1637345660000|2021-11-19 18:14:20|12844.6|12820.6|12870.1|12810.1|12874.7|12820.6|12844.6|12810.1|1
1637345670000|2021-11-19 18:14:30|||||||||1
1637345700000|2021-11-19 18:15:00|12871.9|12811.9|12872.6|12812.6|12872.6|12812.6|12871.9|12811.9|0
1637345720000|2021-11-19 18:15:20|12855.5|12815.5|12850.1|12810.1|12855.5|12815.5|12850.1|12810.1|0
1637345910000|2021-11-19 18:18:30|12850.8|12810.8|12850.8|12810.8|12850.8|12810.8|12850.8|12810.8|0
1637345950000|2021-11-19 18:19:10|12850.1|12810.1|12850.1|12810.1|12850.1|12810.1|12850.1|12810.1|0
1637345980000|2021-11-19 18:19:40|12852.6|12812.6|12852.6|12812.6|12852.6|12812.6|12852.6|12812.6|0
1637346000000|2021-11-19 18:20:00|12850.1|12810.1|12850.1|12810.1|12850.1|12810.1|12850.1|12810.1|0
1637346020000|2021-11-19 18:20:20|12851.9|12811.9|12851.9|12811.9|12851.9|12811.9|12850.8|12810.8|1
1637346030000|2021-11-19 18:20:30|12852.6|12812.6|12850.1|12810.1|12852.6|12812.6|12850.1|12810.1|0
1637346080000|2021-11-19 18:21:20|12852.6|12812.6|12850.1|12810.1|12852.6|12812.6|12850.1|12810.1|1
1637346140000|2021-11-19 18:22:20|12849.4|12809.4|12847.6|12807.6|12849.4|12809.4|12847.6|12807.6|1
1637346170000|2021-11-19 18:22:50|12849.4|12809.4|12844.4|12784.4|12857.6|12812.6|12842.6|12782.6|1
1637346180000|2021-11-19 18:23:00|12845.1|12785.1|12845.1|12785.1|12845.1|12785.1|12845.1|12785.1|0
1637346210000|2021-11-19 18:23:30|12842.6|12782.6|12837.6|12777.6|12842.6|12782.6|12837.6|12777.6|0
1637346230000|2021-11-19 18:23:50|12830.1|12790.1|12825.1|12785.1|12839|12802.4|12825.1|12776.9|0
1637346250000|2021-11-19 18:24:10|12837.6|12777.6|12830.1|12790.1|12837.6|12790.1|12830.1|12777.6|1
1637346310000|2021-11-19 18:25:10|12831.9|12791.9|12832.6|12792.6|12832.6|12802.4|12826.4|12790.1|1
1637346330000|2021-11-19 18:25:30|12831.9|12791.9|12826.4|12802.4|12831.9|12802.4|12826.4|12791.9|0
1637346360000|2021-11-19 18:26:00|12856.9|12796.9|12856.9|12796.9|12856.9|12796.9|12856.9|12796.9|2
1637346380000|2021-11-19 18:26:20|12849.4|12809.4|12851.9|12811.9|12851.9|12811.9|12849.4|12809.4|0
1637346410000|2021-11-19 18:26:50|12846.4|12822.4|12855.5|12795.5|12855.5|12822.4|12846.4|12795.5|2
1637346420000|2021-11-19 18:27:00|12851.9|12791.9|12848.7|12788.7|12851.9|12791.9|12848.7|12788.7|0
1637346460000|2021-11-19 18:27:40|12850.1|12790.1|12849.4|12789.4|12851.9|12803.7|12843.7|12787.6|0
1637346470000|2021-11-19 18:27:50|12851.9|12791.9|12852.6|12792.6|12854.4|12794.4|12848.3|12788.3|1
1637346480000|2021-11-19 18:28:00|12850.8|12790.8|12850.1|12790.1|12852.6|12792.6|12850.1|12790.1|1
1637346490000|2021-11-19 18:28:10|12849.4|12789.4|12844.4|12784.4|12849.4|12789.4|12842.6|12782.6|1
1637346500000|2021-11-19 18:28:20|12842.6|12782.6|12844.4|12784.4|12844.4|12784.4|12842.6|12782.6|0
1637346540000|2021-11-19 18:29:00|12841.2|12781.2|12780.1|12740.1|12841.2|12781.2|12780.1|12740.1|7
1637346550000|2021-11-19 18:29:10|12782.5|12758.5|12785.1|12745.1|12785.1|12759.2|12782.5|12745.1|4
1637346560000|2021-11-19 18:29:20|12789.8|12729.8|12784|12744|12789.8|12744|12781.5|12729.8|3
1637346570000|2021-11-19 18:29:30|12785.8|12745.8|12785.8|12745.8|12793.3|12745.8|12781.5|12733.3|6
1637346580000|2021-11-19 18:29:40|12762.8|12738.8|12785.8|12745.8|12785.8|12745.8|12762.8|12738.8|4
1637346590000|2021-11-19 18:29:50|12784.4|12744.4|12790.8|12730.8|12790.8|12744.4|12784.4|12730.8|3
1637346610000|2021-11-19 18:30:10|12791.6|12731.6|12795.8|12735.8|12795.8|12735.8|12791.6|12731.6|1
1637346640000|2021-11-19 18:30:40|12798.3|12738.3|12825.8|12765.8|12825.8|12765.8|12798.3|12738.3|3
1637346650000|2021-11-19 18:30:50|12821.6|12761.6|12816.6|12756.6|12821.6|12761.6|12816.6|12756.6|0
1637346660000|2021-11-19 18:31:00|12815.8|12755.8|12815.8|12755.8|12815.8|12755.8|12815.8|12755.8|0
1637346680000|2021-11-19 18:31:20|12818.3|12758.3|12818.3|12758.3|12818.3|12758.3|12818.3|12758.3|0
1637346730000|2021-11-19 18:32:10|12825.5|12765.5|12838.3|12778.3|12838.3|12778.3|12825.5|12765.5|0
1637346750000|2021-11-19 18:32:30|12836.9|12776.9|12836.9|12776.9|12836.9|12776.9|12836.9|12776.9|0
1637347010000|2021-11-19 18:36:50|12831.9|12771.9|12831.9|12771.9|12831.9|12771.9|12831.9|12771.9|2
1637347340000|2021-11-19 18:42:20|12824.8|12764.8|12820.9|12760.9|12825.9|12765.9|12820.9|12760.9|0
1637347350000|2021-11-19 18:42:30|12819.1|12759.1|12815.9|12755.9|12819.1|12759.1|12815.9|12755.9|0
1637347540000|2021-11-19 18:45:40|12814.1|12754.1|12815.9|12755.9|12815.9|12755.9|12814.1|12754.1|0
1637347910000|2021-11-19 18:51:50|12814.1|12754.1|12814.1|12754.1|12814.1|12754.1|12814.1|12754.1|0
1637347920000|2021-11-19 18:52:00|12810.5|12750.5|12810.5|12750.5|12810.5|12750.5|12810.5|12750.5|1
1637347970000|2021-11-19 18:52:50|12812.3|12752.3|12812.3|12752.3|12812.3|12752.3|12812.3|12752.3|0
1637347980000|2021-11-19 18:53:00|12807.6|12747.6|12807.6|12747.6|12807.6|12747.6|12807.6|12747.6|0
1637348020000|2021-11-19 18:53:40|12808.4|12748.4|12808.4|12748.4|12808.4|12748.4|12808.4|12748.4|0
1637348050000|2021-11-19 18:54:10|12790.5|12730.5|12808.4|12748.4|12808.4|12748.4|12784.1|12724.1|0
1637348060000|2021-11-19 18:54:20|12784.1|12724.1|12810.2|12750.2|12810.2|12750.2|12784.1|12724.1|3
1637348080000|2021-11-19 18:54:40|12788.4|12728.4|12785.9|12725.9|12788.4|12728.4|12785.9|12725.9|1
1637348100000|2021-11-19 18:55:00|12803.7|12743.7|12810.2|12750.2|12810.2|12750.2|12803.7|12743.7|0
1637348170000|2021-11-19 18:56:10|12810.9|12750.9|12810.9|12750.9|12810.9|12750.9|12810.9|12750.9|0
1637348200000|2021-11-19 18:56:40|12809.1|12749.1|12810.9|12750.9|12810.9|12750.9|12809.1|12749.1|7
1637348240000|2021-11-19 18:57:20|12796.6|12736.6|12790.9|12730.9|12796.6|12736.6|12790.9|12730.9|1
1637348260000|2021-11-19 18:57:40|12792.7|12732.7|12793.4|12733.4|12793.4|12733.4|12792.7|12732.7|0
1637348320000|2021-11-19 18:58:40|12785.9|12745.9|12788.4|12748.4|12788.4|12748.4|12785.9|12745.9|0
1637348340000|2021-11-19 18:59:00|12782.2|12758.2|12792.7|12732.7|12792.7|12761.4|12782.2|12732.7|1
1637348350000|2021-11-19 18:59:10|12788.4|12728.4|12788.4|12728.4|12788.4|12728.4|12788.4|12728.4|0
1637348370000|2021-11-19 18:59:30|12811.5|12751.5|12806.2|12746.2|12820.9|12760.9|12806.2|12746.2|5
1637348380000|2021-11-19 18:59:40|12801.2|12741.2|12798|12738|12803|12743|12798|12738|0
1637586000000|2021-11-22 13:00:00|12861.4|12801.4|12858.9|12798.9|12861.4|12801.4|12858.9|12798.9|2
1637586010000|2021-11-22 13:00:10|12862.3|12802.3|12863.9|12803.9|12863.9|12803.9|12862.3|12802.3|2
1637586030000|2021-11-22 13:00:30|12858.9|12798.9|12856.4|12796.4|12858.9|12798.9|12856.4|12796.4|0
1637586040000|2021-11-22 13:00:40|12853.1|12793.1|12847.2|12787.2|12853.1|12793.1|12847.2|12787.2|0
1637586050000|2021-11-22 13:00:50|12848.1|12788.1|12853.9|12793.9|12853.9|12793.9|12848.1|12788.1|0
1637586080000|2021-11-22 13:01:20|12858.9|12798.9|12859.7|12799.7|12861.4|12801.4|12858.9|12798.9|0
1637586090000|2021-11-22 13:01:30|12858.9|12798.9|12858.9|12798.9|12858.9|12798.9|12858.9|12798.9|0
1637586220000|2021-11-22 13:03:40|12859.8|12799.8|12859.8|12799.8|12859.8|12799.8|12859.8|12799.8|0
1637586230000|2021-11-22 13:03:50|12852.3|12812.3|12852.3|12812.3|12852.3|12812.3|12852.3|12812.3|0
1637586240000|2021-11-22 13:04:00|12853.1|12813.1|12848.4|12824.4|12853.1|12824.4|12848.4|12813.1|0
1637586250000|2021-11-22 13:04:10|12850.1|12826.1|12850.1|12826.1|12850.1|12826.1|12850.1|12826.1|0
1637586270000|2021-11-22 13:04:30|12851.7|12827.7|12878.9|12818.9|12878.9|12827.7|12843.4|12813.1|2
1637586330000|2021-11-22 13:05:30|12867.6|12843.6|12876.7|12852.7|12887.2|12853.6|12867.6|12843.6|0
1637586350000|2021-11-22 13:05:50|12870.9|12846.9|12888.1|12848.1|12888.9|12849.4|12870.9|12846.4|1
1637586360000|2021-11-22 13:06:00|12888.9|12848.9|12888.9|12848.9|12888.9|12848.9|12888.9|12848.9|0
1637586370000|2021-11-22 13:06:10|12882.6|12858.6|12883.4|12859.4|12883.4|12859.4|12882.6|12858.6|0
1637586400000|2021-11-22 13:06:40|12896.4|12856.4|12893.4|12869.4|12898.9|12869.4|12890.9|12856.4|1
1637586420000|2021-11-22 13:07:00|12895.1|12871.1|12895.9|12871.9|12895.9|12871.9|12895.1|12871.1|4
1637586430000|2021-11-22 13:07:10|12927.3|12867.3|12916.8|12892.8|12927.3|12892.8|12916.8|12867.3|1
1637586450000|2021-11-22 13:07:30|12919.3|12895.3|12931.4|12891.4|12931.4|12895.3|12919.3|12891.4|1
1637586670000|2021-11-22 13:11:10|12930.6|12890.6|12930.6|12890.6|12930.6|12890.6|12930.6|12890.6|0
1637586690000|2021-11-22 13:11:30|12928.1|12888.1|12928.1|12888.1|12930.6|12890.6|12926.5|12886.5|1
1637586730000|2021-11-22 13:12:10|12929.8|12889.8|12929|12889|12929.8|12889.8|12929|12889|0
1637586740000|2021-11-22 13:12:20|12951.4|12891.4|12951.4|12891.4|12951.4|12891.4|12951.4|12891.4|3
1637586810000|2021-11-22 13:13:30|12942.6|12918.6|12942.6|12918.6|12948.9|12918.6|12941.8|12908.9|0
1637586820000|2021-11-22 13:13:40|12953.9|12893.9|12942.6|12918.6|12953.9|12918.6|12942.6|12893.9|0
1637586860000|2021-11-22 13:14:20|||||||||2
1637586870000|2021-11-22 13:14:30|||||||||2
1637586900000|2021-11-22 13:15:00|||||||||2
1637587210000|2021-11-22 13:20:10|12945.1|12921.1|12945.1|12921.1|12945.1|12921.1|12945.1|12921.1|2
1637587220000|2021-11-22 13:20:20|||||||||3
1637587230000|2021-11-22 13:20:30|||||||||2
1637587240000|2021-11-22 13:20:40|12980.6|12920.6|12988.1|12928.1|12988.1|12928.1|12980.6|12920.6|1
1637587260000|2021-11-22 13:21:00|12988.9|12928.9|12988.9|12928.9|12988.9|12928.9|12988.9|12928.9|0
1637587270000|2021-11-22 13:21:10|12988.1|12928.1|12988.1|12928.1|12988.1|12928.1|12988.1|12928.1|0
1637587280000|2021-11-22 13:21:20|12981.5|12941.5|12982.3|12942.3|12982.3|12942.3|12980.6|12940.6|0
1637587290000|2021-11-22 13:21:30|12983.1|12943.1|12983.1|12943.1|12983.1|12943.1|12983.1|12943.1|0
1637587350000|2021-11-22 13:22:30|12980.1|12956.1|12985.1|12961.1|12985.1|12961.1|12980.1|12956.1|1
1637587360000|2021-11-22 13:22:40|13013.1|12953.1|13014.8|12954.8|13014.8|12954.8|13013.1|12953.1|1
1637587370000|2021-11-22 13:22:50|13006.5|12966.5|13019|12959|13019|12966.5|13006.5|12959|0
1637587380000|2021-11-22 13:23:00|13022.3|12962.3|13004.8|12964.8|13022.3|12964.8|13002.3|12961.5|5
1637587390000|2021-11-22 13:23:10|13004|12964|13004|12964|13004|12964|13004|12964|0
1637587410000|2021-11-22 13:23:30|13016.5|12956.5|13016.5|12956.5|13016.5|12956.5|13016.5|12956.5|0
1637587460000|2021-11-22 13:24:20|||||||||1
1637587520000|2021-11-22 13:25:20|13003.5|12979.5|13003.5|12979.5|13003.5|12979.5|13003.5|12979.5|0
1637587530000|2021-11-22 13:25:30|13006|12982|13006|12982|13006|12982|13006|12982|0
1637587730000|2021-11-22 13:28:50|13001.8|12977.8|12996.5|12936.5|13001.8|12977.8|12996.5|12936.5|1
1637587770000|2021-11-22 13:29:30|12991.5|12931.5|12991.5|12931.5|12991.5|12931.5|12991.5|12931.5|0
1637587840000|2021-11-22 13:30:40|12986.5|12926.5|12986.5|12926.5|12986.5|12926.5|12986.5|12926.5|0
1637587870000|2021-11-22 13:31:10|12973.1|12933.1|12971.5|12931.5|12973.1|12933.1|12971.5|12931.5|0
1637587930000|2021-11-22 13:32:10|12961|12937|12961|12937|12961|12937|12961|12937|0
1637587970000|2021-11-22 13:32:50|12971.5|12931.5|12971.5|12931.5|12971.5|12931.5|12971.5|12931.5|0
1637588140000|2021-11-22 13:35:40|12960.1|12936.1|12958.5|12934.5|12960.1|12936.1|12958.5|12934.5|1
1637588150000|2021-11-22 13:35:50|12960.2|12936.2|12961|12937|12961|12937|12960.2|12936.2|1
1637588170000|2021-11-22 13:36:10|12988.2|12928.2|12988.2|12928.2|12988.2|12928.2|12988.2|12928.2|0
1637588190000|2021-11-22 13:36:30|12974|12934|12974|12934|12974|12934|12974|12934|0
1637588200000|2021-11-22 13:36:40|12986.5|12926.5|12986.5|12926.5|12986.5|12926.5|12986.5|12926.5|0
1637588310000|2021-11-22 13:38:30|12988.2|12928.2|12988.2|12928.2|12988.2|12928.2|12988.2|12928.2|0
1637588340000|2021-11-22 13:39:00|12987.3|12927.3|12987.3|12927.3|12987.3|12927.3|12987.3|12927.3|0
1637588430000|2021-11-22 13:40:30|12988.2|12928.2|12990.7|12950.7|12999.8|12950.7|12988.2|12928.2|0
1637588440000|2021-11-22 13:40:40|12991.5|12951.5|12991.5|12951.5|12991.5|12951.5|12991.5|12951.5|0
1637588460000|2021-11-22 13:41:00|12998.1|12958.1|13038.2|12978.2|13040.7|12980.7|12998.1|12958.1|1
1637588470000|2021-11-22 13:41:10|13040.7|12980.7|13047.3|12987.3|13047.3|12995.7|13035.7|12978.2|0
1637588490000|2021-11-22 13:41:30|13039.8|12999.8|13039.8|12999.8|13039.8|12999.8|13039.8|12999.8|0
1637588500000|2021-11-22 13:41:40|13038.2|12998.2|13038.2|12998.2|13038.2|12998.2|13038.2|12998.2|0
1637588610000|2021-11-22 13:43:30|13039.8|12999.8|13039.8|12999.8|13039.8|12999.8|13039.8|12999.8|1
1637588700000|2021-11-22 13:45:00|13042.3|13002.3|13039.8|12999.8|13042.3|13002.3|13039.8|12999.8|1
1637588820000|2021-11-22 13:47:00|||||||||1
1637588890000|2021-11-22 13:48:10|13039.9|12999.9|13039.9|12999.9|13039.9|12999.9|13039.9|12999.9|0
1637589050000|2021-11-22 13:50:50|13041.5|13001.5|13041.5|13001.5|13041.5|13001.5|13041.5|13001.5|1
1637589110000|2021-11-22 13:51:50|13032.3|12972.3|13034.8|12974.8|13034.8|12974.8|13029.8|12969.8|2
1637589120000|2021-11-22 13:52:00|13036.5|12976.5|13036.5|12976.5|13036.5|12976.5|13036.5|12976.5|2
1637589150000|2021-11-22 13:52:30|13033.2|12973.2|13033.2|12973.2|13033.2|12973.2|13033.2|12973.2|0
1637589440000|2021-11-22 13:57:20|13035.7|12975.7|13036.5|12976.5|13038.2|12978.2|13034|12974|0
1637589450000|2021-11-22 13:57:30|13038.2|12978.2|13038.2|12978.2|13038.2|12978.2|13038.2|12978.2|0
1637589490000|2021-11-22 13:58:10|13034.9|12974.9|13034.9|12974.9|13034.9|12974.9|13034.9|12974.9|0
1637589600000|2021-11-22 14:00:00|13038.2|12978.2|13030.7|12990.7|13038.2|12990.7|13030.7|12978.2|0
1637589830000|2021-11-22 14:03:50|||||||||1
1637589850000|2021-11-22 14:04:10|||||||||3
1637589870000|2021-11-22 14:04:30|13029.4|13005.4|13038.5|13014.5|13038.5|13014.5|13029.4|13005.4|7
1637589880000|2021-11-22 14:04:40|13043.5|13019.5|13041|13017|13046|13022|13041|13017|11
1637589890000|2021-11-22 14:04:50|||||||||2
1637589900000|2021-11-22 14:05:00|13042.7|13018.7|13046.9|13022.9|13048.5|13024.5|13042.7|13018.7|2
1637589920000|2021-11-22 14:05:20|13052.4|12992.4|13052.4|12992.4|13052.4|12992.4|13052.4|12992.4|8
1637589930000|2021-11-22 14:05:30|13049.9|12989.9|13049.9|12989.9|13049.9|12989.9|13049.9|12989.9|0
1637589940000|2021-11-22 14:05:40|13052.4|12992.4|13052.4|12992.4|13052.4|12992.4|13052.4|12992.4|0
1637589950000|2021-11-22 14:05:50|13054.9|12994.9|13055.7|12995.7|13057.4|12997.4|13053.2|12993.2|7
1637589960000|2021-11-22 14:06:00|13057.4|12997.4|13057.4|12997.4|13057.4|12997.4|13057.4|12997.4|0
1637589980000|2021-11-22 14:06:20|13059.9|12999.9|13059.9|12999.9|13059.9|12999.9|13059.9|12999.9|0
1637589990000|2021-11-22 14:06:30|13062.4|13002.4|13062.4|13002.4|13062.4|13002.4|13062.4|13002.4|0
1637590190000|2021-11-22 14:09:50|13054.9|13014.9|13054.9|13014.9|13054.9|13014.9|13054.9|13014.9|0
1637590200000|2021-11-22 14:10:00|13057.4|13017.4|13057.4|13017.4|13057.4|13017.4|13057.4|13017.4|0
1637590250000|2021-11-22 14:10:50|||||||||3
1637590420000|2021-11-22 14:13:40|13058.2|13018.2|13058.2|13018.2|13058.2|13018.2|13058.2|13018.2|0
1637590440000|2021-11-22 14:14:00|13056.5|13016.5|13054.9|12994.9|13063.2|13016.5|13049.9|12994.9|3
1637590450000|2021-11-22 14:14:10|13053.2|12993.2|13053.2|12993.2|13053.2|12993.2|13053.2|12993.2|0
1637590490000|2021-11-22 14:14:50|13038.5|13014.5|13036.9|13012.9|13038.5|13014.5|13036.9|13012.9|2
1637590500000|2021-11-22 14:15:00|13038.5|13014.5|13038.5|13014.5|13038.5|13014.5|13038.5|13014.5|0
1637590570000|2021-11-22 14:16:10|13043.2|12983.2|13040.7|12980.7|13043.2|12983.2|13038.2|12978.2|3
1637590590000|2021-11-22 14:16:30|13041.5|12981.5|13041.5|12981.5|13041.5|12981.5|13041.5|12981.5|0
1637590650000|2021-11-22 14:17:30|13043.2|12983.2|13046.5|12986.5|13046.5|12986.5|13043.2|12983.2|0
1637590760000|2021-11-22 14:19:20|13033.2|12993.2|13033.2|12993.2|13033.2|12993.2|13033.2|12993.2|0
1637590770000|2021-11-22 14:19:30|13032.4|12992.4|13032.4|12992.4|13032.4|12992.4|13032.4|12992.4|0
1637590930000|2021-11-22 14:22:10|13034.4|13010.4|13034.9|12974.9|13035.7|13010.4|13034.4|12974.9|5
1637591070000|2021-11-22 14:24:30|13029.9|12969.9|13022.4|12962.4|13029.9|12969.9|13022.4|12962.4|0
1637591080000|2021-11-22 14:24:40|13019.9|12959.9|13019.9|12959.9|13019.9|12959.9|13019.9|12959.9|0
1637591100000|2021-11-22 14:25:00|13022.4|12962.4|13022.4|12962.4|13022.4|12962.4|13022.4|12962.4|0
1637591120000|2021-11-22 14:25:20|13024.1|12964.1|13024.9|12964.9|13024.9|12964.9|13024.1|12964.1|0
1637591130000|2021-11-22 14:25:30|13027.4|12967.4|13027.4|12967.4|13027.4|12967.4|13027.4|12967.4|0
1637591140000|2021-11-22 14:25:40|13029.9|12969.9|13029.9|12969.9|13029.9|12969.9|13029.9|12969.9|0
1637591160000|2021-11-22 14:26:00|13022.4|12982.4|13022.4|12982.4|13022.4|12982.4|13022.4|12982.4|0
1637591170000|2021-11-22 14:26:10|13024.9|12984.9|13022.4|12982.4|13024.9|12984.9|13022.4|12982.4|2
1637591190000|2021-11-22 14:26:30|12997.4|12957.4|13013.2|12953.2|13013.2|12957.4|12995.7|12953.2|4
1637591200000|2021-11-22 14:26:40|13017.4|12957.4|13009.9|12949.9|13017.4|12957.4|13009.9|12949.9|0
1637591220000|2021-11-22 14:27:00|13002.4|12942.4|13002.4|12942.4|13002.4|12942.4|13002.4|12942.4|0
1637591310000|2021-11-22 14:28:30|12990.7|12950.7|12990.7|12950.7|12990.7|12950.7|12990.7|12950.7|0
1637591400000|2021-11-22 14:30:00|12977.7|12953.7|12989.9|12949.9|12989.9|12953.7|12977.7|12949.9|1
1637591410000|2021-11-22 14:30:10|12990.7|12950.7|12990.7|12950.7|12990.7|12955.4|12979.4|12950.7|1
1637591500000|2021-11-22 14:31:40|||||||||1
1637591530000|2021-11-22 14:32:10|12989.9|12949.9|12989.9|12949.9|12989.9|12949.9|12989.9|12949.9|0
1637591540000|2021-11-22 14:32:20|12976.9|12952.9|12974.9|12914.9|12979.9|12952.9|12974.9|12914.9|3
1637591550000|2021-11-22 14:32:30|12961.6|12921.6|12947.7|12923.7|12961.6|12926.2|12947.7|12921.6|0
1637591560000|2021-11-22 14:32:40|12946.9|12922.9|12950.2|12926.2|12950.2|12926.2|12946.9|12922.9|2
1637591570000|2021-11-22 14:32:50|12954.4|12930.4|12994.9|12934.9|12994.9|12937.9|12954.4|12930.4|7
1637591580000|2021-11-22 14:33:00|12964.4|12940.4|12966.1|12942.1|12966.9|12942.9|12961.9|12937.9|0
1637591590000|2021-11-22 14:33:10|12966.9|12942.9|12966.9|12942.9|12966.9|12942.9|12966.9|12942.9|0
1637591600000|2021-11-22 14:33:20|12989.9|12949.9|12989.9|12949.9|12989.9|12949.9|12989.9|12949.9|1
1637591630000|2021-11-22 14:33:50|12998.2|12938.2|12998.2|12938.2|12998.2|12938.2|12998.2|12938.2|0
1637591640000|2021-11-22 14:34:00|12997.4|12937.4|12989.9|12949.9|12998.2|12949.9|12989.9|12937.4|1
1637591660000|2021-11-22 14:34:20|12974.4|12950.4|12982.4|12922.4|12982.4|12950.4|12974.4|12922.4|1
1637591700000|2021-11-22 14:35:00|12954.4|12930.4|12954.4|12930.4|12954.4|12930.4|12954.4|12930.4|0
1637591930000|2021-11-22 14:38:50|12959.9|12919.9|12959.9|12919.9|12959.9|12919.9|12959.9|12919.9|0
1637591980000|2021-11-22 14:39:40|12954.4|12930.4|12954.4|12930.4|12954.4|12930.4|12954.4|12930.4|0
1637591990000|2021-11-22 14:39:50|12959.9|12919.9|12959.9|12919.9|12959.9|12919.9|12959.9|12919.9|0
1637592160000|2021-11-22 14:42:40|12954.4|12930.4|12953.6|12929.6|12954.4|12930.4|12953.6|12929.6|0
1637592170000|2021-11-22 14:42:50|12948.6|12924.6|12954.4|12930.4|12956.6|12930.4|12946.9|12916.6|1
1637592280000|2021-11-22 14:44:40|12953.6|12929.6|12953.6|12929.6|12953.6|12929.6|12953.6|12929.6|0
1637592300000|2021-11-22 14:45:00|12941.1|12917.1|12941.1|12917.1|12941.1|12917.1|12941.1|12917.1|1
1637592310000|2021-11-22 14:45:10|12953.6|12929.6|12953.6|12929.6|12953.6|12929.6|12953.6|12929.6|1
1637592350000|2021-11-22 14:45:50|12978.3|12918.3|12962.4|12922.4|12979.9|12922.4|12962.4|12914.1|0
1637592360000|2021-11-22 14:46:00|12961.6|12921.6|12961.6|12921.6|12961.6|12921.6|12961.6|12921.6|0
1637592580000|2021-11-22 14:49:40|12974.1|12914.1|12981.6|12921.6|12981.6|12921.6|12974.1|12914.1|0
1637592600000|2021-11-22 14:50:00|12984.1|12924.1|12984.1|12924.1|12984.1|12924.1|12984.1|12924.1|0
1637592620000|2021-11-22 14:50:20|12981.6|12921.6|12976.6|12936.6|12984.1|12936.6|12976.6|12919.9|0
1637592640000|2021-11-22 14:50:40|12983.2|12923.2|12973.3|12933.3|12983.2|12933.3|12973.3|12916.6|0
1637592660000|2021-11-22 14:51:00|12976.6|12936.6|12976.6|12936.6|12976.6|12936.6|12976.6|12936.6|0
1637592680000|2021-11-22 14:51:20|12979.1|12939.1|12979.1|12939.1|12979.1|12939.1|12979.1|12939.1|0
1637592720000|2021-11-22 14:52:00|12976.6|12936.6|12973.6|12949.6|12979.1|12949.6|12973.6|12916.6|0
1637592750000|2021-11-22 14:52:30|12979.1|12939.1|12973.6|12949.6|12984.1|12949.6|12973.6|12917.4|0
1637592900000|2021-11-22 14:55:00|12976.1|12952.1|12981.1|12957.1|12981.1|12957.1|12976.1|12952.1|38
1637592920000|2021-11-22 14:55:20|13128.3|13068.3|13129.1|13069.1|13129.1|13069.1|13128.3|13068.3|23
1637592930000|2021-11-22 14:55:30|13127.4|13067.4|13129.1|13069.1|13129.1|13069.1|13124.9|13064.9|1
1637593020000|2021-11-22 14:57:00|13129.9|13069.9|13129.9|13069.9|13129.9|13069.9|13129.9|13069.9|0
1637593130000|2021-11-22 14:58:50|13136.6|13076.6|13139.1|13079.1|13139.1|13079.1|13136.6|13076.6|20
1637593140000|2021-11-22 14:59:00|||||||||5
1637593200000|2021-11-22 15:00:00|13141.6|13081.6|13137.8|13113.8|13141.6|13113.8|13131.1|13081.6|4
1637593210000|2021-11-22 15:00:10|13144.4|13120.4|13146.1|13122.1|13146.1|13122.1|13144.4|13120.4|3
1637593220000|2021-11-22 15:00:20|13146.9|13122.9|13159.5|13135.5|13159.5|13135.5|13146.9|13122.9|18
1637593240000|2021-11-22 15:00:40|13175.8|13135.8|13180|13140|13180|13140|13175.8|13135.8|3
1637593290000|2021-11-22 15:01:30|13176.6|13136.6|13163.3|13123.3|13176.6|13136.6|13163.3|13104.1|3
1637593330000|2021-11-22 15:02:10|13165.8|13105.8|13164.1|13104.1|13168.3|13108.3|13164.1|13104.1|3
1637593340000|2021-11-22 15:02:20|13160.8|13100.8|13159.1|13099.1|13160.8|13100.8|13159.1|13099.1|0
1637593410000|2021-11-22 15:03:30|13134.4|13110.4|13134.4|13110.4|13134.4|13110.4|13134.4|13110.4|0
1637593420000|2021-11-22 15:03:40|13131.1|13107.1|13131.1|13107.1|13131.1|13107.1|13131.1|13107.1|0
1637593480000|2021-11-22 15:04:40|||||||||3
1637593490000|2021-11-22 15:04:50|13144.1|13084.1|13135.3|13111.3|13144.1|13113.8|13132.8|13084.1|8
1637593500000|2021-11-22 15:05:00|13136.1|13112.1|13131.1|13107.1|13137.8|13113.8|13131.1|13097.4|11
1637593510000|2021-11-22 15:05:10|13137.4|13097.4|13137.4|13097.4|13137.4|13097.4|13137.4|13097.4|1
1637593530000|2021-11-22 15:05:30|13137.5|13097.5|13130.3|13106.3|13137.5|13107.1|13129.5|13096.6|0
1637593730000|2021-11-22 15:08:50|13132.8|13108.8|13115|13075|13132.8|13108.8|13115|13075|6
1637593740000|2021-11-22 15:09:00|13116.6|13076.6|13115|13075|13116.6|13076.6|13115|13075|0
1637593750000|2021-11-22 15:09:10|13116.6|13076.6|13110.3|13086.3|13116.6|13086.3|13110.3|13075|0
1637593760000|2021-11-22 15:09:20|||||||||1
1637593770000|2021-11-22 15:09:30|||||||||1
1637593820000|2021-11-22 15:10:20|13112|13088|13116.6|13076.6|13116.6|13088|13110.3|13076.6|2
1637593830000|2021-11-22 15:10:30|13115|13075|13115|13075|13116.6|13076.6|13115|13075|0
1637593840000|2021-11-22 15:10:40|13116.6|13076.6|13143.3|13083.3|13143.3|13083.3|13115|13075|3
1637593850000|2021-11-22 15:10:50|||||||||1
1637593890000|2021-11-22 15:11:30|13140.8|13080.8|13140.8|13080.8|13140.8|13080.8|13140.8|13080.8|0
1637594020000|2021-11-22 15:13:40|13137.5|13077.5|13139.1|13079.1|13139.1|13079.1|13137.5|13077.5|3
1637594080000|2021-11-22 15:14:40|13135.8|13075.8|13135.8|13075.8|13135.8|13075.8|13135.8|13075.8|2
1637594110000|2021-11-22 15:15:10|13139.1|13079.1|13144.1|13084.1|13144.1|13084.1|13139.1|13079.1|1
1637594120000|2021-11-22 15:15:20|13149.1|13089.1|13149.1|13089.1|13149.1|13089.1|13149.1|13089.1|0
1637594200000|2021-11-22 15:16:40|13150|13090|13150|13090|13150|13090|13150|13090|0
1637594350000|2021-11-22 15:19:10|13153.3|13093.3|13151.6|13091.6|13153.3|13093.3|13151.6|13091.6|0
1637594380000|2021-11-22 15:19:40|13153.3|13093.3|13153.3|13093.3|13153.3|13093.3|13153.3|13093.3|0
1637594440000|2021-11-22 15:20:40|13151.6|13091.6|13151.6|13091.6|13151.6|13091.6|13151.6|13091.6|0
1637594470000|2021-11-22 15:21:10|13136.6|13096.6|13136.6|13096.6|13136.6|13102.1|13126.1|13096.6|1
1637594490000|2021-11-22 15:21:30|13138.3|13098.3|13151.6|13091.6|13151.6|13098.3|13138.3|13091.6|0
1637594510000|2021-11-22 15:21:50|13146.6|13086.6|13146.6|13086.6|13146.6|13086.6|13146.6|13086.6|2
1637594520000|2021-11-22 15:22:00|||||||||2
1637594530000|2021-11-22 15:22:10|13141.6|13081.6|13141.6|13081.6|13141.6|13081.6|13136.6|13076.6|4
1637594690000|2021-11-22 15:24:50|13110.3|13086.3|13110.3|13086.3|13110.3|13086.3|13110.3|13086.3|0
1637594730000|2021-11-22 15:25:30|13137.5|13077.5|13137.5|13077.5|13137.5|13077.5|13137.5|13077.5|1
1637594770000|2021-11-22 15:26:10|13133.3|13093.3|13133.3|13093.3|13133.3|13093.3|13133.3|13093.3|0
1637594780000|2021-11-22 15:26:20|13151.6|13091.6|13151.6|13091.6|13151.6|13091.6|13151.6|13091.6|1
1637594910000|2021-11-22 15:28:30|13153.3|13093.3|13153.3|13093.3|13153.3|13093.3|13153.3|13093.3|1
1637594950000|2021-11-22 15:29:10|13155|13095|13153.3|13093.3|13157.5|13097.5|13153.3|13093.3|0
1637595000000|2021-11-22 15:30:00|13130.3|13106.3|13130.3|13106.3|13130.3|13106.3|13130.3|13106.3|0
1637595090000|2021-11-22 15:31:30|13128.6|13104.6|13128.6|13104.6|13128.6|13104.6|13128.6|13104.6|4
1637595100000|2021-11-22 15:31:40|13130.3|13106.3|13130.3|13106.3|13130.3|13106.3|13127.8|13103.8|2
1637595130000|2021-11-22 15:32:10|13128.6|13104.6|13131.1|13107.1|13131.1|13107.1|13128.6|13104.6|1
1637595140000|2021-11-22 15:32:20|||||||||1
1637595220000|2021-11-22 15:33:40|13136.6|13096.6|13137.5|13097.5|13137.5|13102.1|13126.1|13096.6|4
1637595240000|2021-11-22 15:34:00|13127.8|13103.8|13127|13103|13127.8|13103.8|13127|13103|0
1637595370000|2021-11-22 15:36:10|13131.1|13107.1|13154.2|13094.2|13155|13108|13131.1|13090|2
1637595380000|2021-11-22 15:36:20|13150.8|13090.8|13154.2|13094.2|13154.2|13094.2|13150.8|13090.8|0
1637595390000|2021-11-22 15:36:30|13150.8|13090.8|13150.8|13090.8|13154.2|13094.2|13150.8|13090.8|0
1637595400000|2021-11-22 15:36:40|13154.2|13094.2|13143.3|13103.3|13154.2|13103.3|13143.3|13090.8|0
1637595410000|2021-11-22 15:36:50|13151.6|13091.6|13142.5|13102.5|13151.6|13102.5|13142.5|13091.6|0
1637595420000|2021-11-22 15:37:00|13143.3|13103.3|13142.5|13102.5|13151.6|13103.3|13142.5|13091.6|0
1637595430000|2021-11-22 15:37:10|13143.3|13103.3|13143.3|13103.3|13151.6|13103.3|13143.3|13091.6|0
1637595440000|2021-11-22 15:37:20|13151.6|13091.6|13143.3|13103.3|13151.6|13103.3|13143.3|13091.6|0
1637595450000|2021-11-22 15:37:30|13150.8|13090.8|13142.5|13102.5|13150.8|13102.5|13142.5|13090.8|0
1637595460000|2021-11-22 15:37:40|13143.3|13103.3|13145.8|13105.8|13151.6|13105.8|13142.5|13091.6|0
1637595470000|2021-11-22 15:37:50|13150.8|13090.8|13142.5|13102.5|13152.5|13105.8|13142.5|13090.8|0
1637595480000|2021-11-22 15:38:00|13143.3|13103.3|13143.3|13103.3|13143.3|13103.3|13143.3|13103.3|0
1637595650000|2021-11-22 15:40:50|13138.3|13098.3|13140.8|13100.8|13143.3|13103.3|13137.5|13097.5|0
1637595660000|2021-11-22 15:41:00|13141.7|13101.7|13138.3|13098.3|13141.7|13101.7|13138.3|13098.3|0
1637595670000|2021-11-22 15:41:10|13137.5|13097.5|13137.5|13097.5|13137.5|13097.5|13137.5|13097.5|0
1637595790000|2021-11-22 15:43:10|13127.8|13103.8|13127.8|13103.8|13127.8|13103.8|13127.8|13103.8|1
1637595940000|2021-11-22 15:45:40|13125.3|13101.3|13129.2|13089.2|13135|13101.3|13122.8|13088.3|3
1637596000000|2021-11-22 15:46:40|13148.3|13088.3|13148.3|13088.3|13148.3|13088.3|13148.3|13088.3|1
1637596020000|2021-11-22 15:47:00|13150|13090|13148.3|13088.3|13150|13090|13148.3|13088.3|0
1637596260000|2021-11-22 15:51:00|13141.7|13101.7|13141.7|13101.7|13141.7|13101.7|13141.7|13101.7|0
1637596270000|2021-11-22 15:51:10|13143.3|13103.3|13143.3|13103.3|13143.3|13103.3|13143.3|13103.3|0
1637596310000|2021-11-22 15:51:50|13154.2|13094.2|13154.2|13094.2|13154.2|13094.2|13154.2|13094.2|1
1637596320000|2021-11-22 15:52:00|13160.3|13136.3|13171.7|13131.7|13171.7|13138.8|13160.3|13131.7|4
1637596330000|2021-11-22 15:52:10|13168.7|13144.7|13172.5|13112.5|13177.5|13151.3|13168.7|13112.5|6
1637596350000|2021-11-22 15:52:30|13169.2|13109.2|13169.2|13109.2|13169.2|13109.2|13169.2|13109.2|0
1637596360000|2021-11-22 15:52:40|13171.7|13111.7|13179.2|13119.2|13179.2|13119.2|13170|13110|2
1637596420000|2021-11-22 15:53:40|13181.7|13121.7|13181.7|13121.7|13181.7|13121.7|13181.7|13121.7|1
1637596510000|2021-11-22 15:55:10|13184.2|13124.2|13184.2|13124.2|13184.2|13124.2|13184.2|13124.2|0
1637596520000|2021-11-22 15:55:20|13176.7|13136.7|13176.7|13136.7|13176.7|13136.7|13176.7|13136.7|0
1637596530000|2021-11-22 15:55:30|13178.3|13138.3|13172.8|13148.8|13179.2|13148.8|13172.8|13138.3|0
1637596540000|2021-11-22 15:55:40|13179.2|13139.2|13176.7|13136.7|13179.2|13139.2|13176.7|13136.7|2
1637596620000|2021-11-22 15:57:00|||||||||1
1637596730000|2021-11-22 15:58:50|13179.2|13119.2|13179.2|13119.2|13179.2|13119.2|13179.2|13119.2|1
1637596820000|2021-11-22 16:00:20|13171.7|13111.7|13171.7|13111.7|13171.7|13111.7|13171.7|13111.7|2
1637596940000|2021-11-22 16:02:20|13170|13110|13170|13110|13170|13110|13170|13110|0
1637596990000|2021-11-22 16:03:10|13171.7|13111.7|13170|13110|13173.3|13113.3|13170|13110|0
1637597040000|2021-11-22 16:04:00|13171.7|13111.7|13171.7|13111.7|13171.7|13111.7|13171.7|13111.7|0
1637597060000|2021-11-22 16:04:20|13173.3|13113.3|13173.3|13113.3|13173.3|13113.3|13173.3|13113.3|0
1637597090000|2021-11-22 16:04:50|13175.8|13115.8|13175.3|13151.3|13179.2|13151.3|13175.3|13115.8|1
1637597100000|2021-11-22 16:05:00|13177|13153|13177.8|13153.8|13177.8|13153.8|13177|13153|2
1637597180000|2021-11-22 16:06:20|13187.5|13127.5|13173.7|13149.7|13187.5|13149.7|13173.7|13127.5|1
1637597190000|2021-11-22 16:06:30|13177.8|13153.8|13177.8|13153.8|13177.8|13153.8|13177.8|13153.8|0
1637597250000|2021-11-22 16:07:30|13175.3|13151.3|13180.3|13156.3|13180.3|13156.3|13172.8|13148.8|2
1637597280000|2021-11-22 16:08:00|13177.8|13153.8|13177.8|13153.8|13177.8|13153.8|13177.8|13153.8|0
1637597320000|2021-11-22 16:08:40|13180.3|13156.3|13180.3|13156.3|13180.3|13156.3|13180.3|13156.3|2
1637597330000|2021-11-22 16:08:50|13183.7|13159.7|13184.5|13160.5|13184.5|13160.5|13183.7|13159.7|4
1637597340000|2021-11-22 16:09:00|||||||||2
1637597350000|2021-11-22 16:09:10|||||||||3
1637597360000|2021-11-22 16:09:20|||||||||2
1637597370000|2021-11-22 16:09:30|13195.8|13155.8|13190.3|13166.3|13195.8|13166.3|13190.3|13155.8|2
1637597380000|2021-11-22 16:09:40|13193.7|13169.7|13220.8|13160.8|13223.3|13169.7|13193.7|13160.8|5
1637597430000|2021-11-22 16:10:30|13198.3|13138.3|13211.7|13151.7|13211.7|13151.7|13198.3|13138.3|2
1637597440000|2021-11-22 16:10:40|13218.3|13158.3|13220|13160|13220.8|13160.8|13218.3|13158.3|0
1637597450000|2021-11-22 16:10:50|13222.5|13162.5|13223.3|13163.3|13223.3|13163.3|13222.5|13162.5|0
1637597490000|2021-11-22 16:11:30|13223.4|13163.4|13223.4|13163.4|13223.4|13163.4|13223.4|13163.4|0
1637597700000|2021-11-22 16:15:00|13215|13175|13218.4|13178.4|13218.4|13178.4|13215|13175|0
1637597710000|2021-11-22 16:15:10|13212|13188|13212|13188|13212|13188|13212|13188|0
1637597720000|2021-11-22 16:15:20|13212.9|13188.9|13219.2|13179.2|13219.2|13188.9|13212.9|13179.2|3
1637597730000|2021-11-22 16:15:30|13218.4|13178.4|13215.9|13175.9|13218.4|13178.4|13215.9|13175.9|1
1637598030000|2021-11-22 16:20:30|13204.5|13180.5|13204.5|13180.5|13204.5|13180.5|13204.5|13180.5|0
1637598040000|2021-11-22 16:20:40|13202.9|13178.9|13202.9|13178.9|13202.9|13178.9|13202.9|13178.9|0
1637598150000|2021-11-22 16:22:30|||||||||1
1637598170000|2021-11-22 16:22:50|||||||||1
1637598180000|2021-11-22 16:23:00|||||||||2
1637598210000|2021-11-22 16:23:30|13214.2|13174.2|13214.2|13174.2|13214.2|13174.2|13214.2|13174.2|1
1637598290000|2021-11-22 16:24:50|13221.7|13161.7|13221.7|13161.7|13221.7|13161.7|13221.7|13161.7|1
1637598520000|2021-11-22 16:28:40|13197.9|13173.9|13197.9|13173.9|13197.9|13173.9|13197.9|13173.9|0
1637598540000|2021-11-22 16:29:00|13195.4|13171.4|13218.4|13158.4|13218.4|13171.4|13195.4|13158.4|1
1637598550000|2021-11-22 16:29:10|13220.9|13160.9|13220.9|13160.9|13220.9|13160.9|13220.9|13160.9|0
1637598560000|2021-11-22 16:29:20|13207.5|13167.5|13207.5|13167.5|13207.5|13167.5|13207.5|13167.5|0
1637598670000|2021-11-22 16:31:10|||||||||1
1637599000000|2021-11-22 16:36:40|13208.4|13168.4|13208.4|13168.4|13208.4|13168.4|13208.4|13168.4|1
1637599020000|2021-11-22 16:37:00|13197.9|13173.9|13173.4|13133.4|13205.9|13173.9|13170.4|13133.4|4
1637599170000|2021-11-22 16:39:30|13178.4|13118.4|13178.4|13118.4|13178.4|13118.4|13178.4|13118.4|1
1637599270000|2021-11-22 16:41:10|||||||||1
1637599300000|2021-11-22 16:41:40|13165.1|13125.1|13163.4|13123.4|13165.1|13125.1|13163.4|13123.4|0
1637599380000|2021-11-22 16:43:00|13155.9|13115.9|13158.4|13118.4|13158.4|13118.4|13155.9|13115.9|1
1637599390000|2021-11-22 16:43:10|13145.4|13121.4|13145.4|13121.4|13145.4|13121.4|13145.4|13121.4|0
1637599600000|2021-11-22 16:46:40|13166.7|13106.7|13154.2|13114.2|13166.7|13114.2|13154.2|13106.7|2
1637599760000|2021-11-22 16:49:20|13165.9|13105.9|13154.2|13114.2|13165.9|13114.2|13154.2|13105.9|0
1637599810000|2021-11-22 16:50:10|13152.6|13112.6|13152.6|13112.6|13152.6|13112.6|13152.6|13112.6|0
1637599870000|2021-11-22 16:51:10|13152.1|13128.1|13156.2|13132.2|13156.2|13132.2|13152.1|13128.1|3
1637599890000|2021-11-22 16:51:30|13150.4|13126.4|13171.7|13131.7|13175.1|13131.7|13150.4|13115.1|5
1637600110000|2021-11-22 16:55:10|13171.2|13147.2|13162.1|13138.1|13174.6|13150.6|13162.1|13131.7|1
1637600170000|2021-11-22 16:56:10|13175.1|13115.1|13166.2|13142.2|13175.9|13142.2|13166.2|13115.1|0
1637600180000|2021-11-22 16:56:20|13162.9|13138.9|13166.2|13142.2|13166.2|13142.2|13162.9|13138.9|1
1637600190000|2021-11-22 16:56:30|13167.9|13143.9|13173.7|13149.7|13173.7|13149.7|13167.9|13143.9|0
1637600220000|2021-11-22 16:57:00|13171.2|13147.2|13174.2|13114.2|13179.2|13147.2|13167.9|13114.2|2
1637600230000|2021-11-22 16:57:10|13168.7|13144.7|13168.7|13144.7|13176.7|13144.7|13163.7|13113.4|2
1637600240000|2021-11-22 16:57:20|13171.7|13131.7|13168.7|13144.7|13176.7|13144.7|13165.4|13116.7|2
1637600250000|2021-11-22 16:57:30|13176.7|13116.7|13164.6|13140.6|13180.1|13144.7|13164.6|13114.2|1
1637600260000|2021-11-22 16:57:40|13168.7|13144.7|13169.6|13145.6|13175.9|13145.6|13156.2|13114.2|0
1637600280000|2021-11-22 16:58:00|13173.7|13149.7|13173.7|13149.7|13173.7|13149.7|13173.7|13149.7|0
1637600290000|2021-11-22 16:58:10|13174.2|13114.2|13170.1|13110.1|13174.2|13114.2|13170.1|13110.1|2
1637600300000|2021-11-22 16:58:20|13171.7|13111.7|13174.2|13114.2|13174.2|13114.2|13171.7|13111.7|0
1637600350000|2021-11-22 16:59:10|13175.9|13115.9|13175.9|13115.9|13175.9|13115.9|13175.9|13115.9|1
1637600370000|2021-11-22 16:59:30|13176.7|13116.7|13176.7|13116.7|13176.7|13116.7|13176.7|13116.7|0
1637600390000|2021-11-22 16:59:50|||||||||3
1637600540000|2021-11-22 17:02:20|13167.1|13143.1|13167.1|13143.1|13167.1|13143.1|13167.1|13143.1|0
1637600550000|2021-11-22 17:02:30|13175.4|13151.4|13177.1|13153.1|13177.1|13153.1|13175.4|13151.4|0
1637600560000|2021-11-22 17:02:40|13167.9|13143.9|13173.4|13113.4|13173.4|13143.9|13167.9|13110.9|2
1637600590000|2021-11-22 17:03:10|||||||||1
1637600730000|2021-11-22 17:05:30|13160.9|13120.9|13160.9|13120.9|13160.9|13120.9|13160.9|13120.9|0
1637600860000|2021-11-22 17:07:40|13169.2|13109.2|13168.4|13108.4|13169.2|13109.2|13168.4|13108.4|0
1637601040000|2021-11-22 17:10:40|13136.2|13112.2|13136.2|13112.2|13136.2|13112.2|13136.2|13112.2|1
1637601050000|2021-11-22 17:10:50|13139.6|13115.6|13136.2|13112.2|13139.6|13115.6|13136.2|13112.2|1
1637601220000|2021-11-22 17:13:40|13136.3|13112.3|13136.3|13112.3|13136.3|13112.3|13136.3|13112.3|0
1637601330000|2021-11-22 17:15:30|||||||||2
1637601390000|2021-11-22 17:16:30|||||||||1
1637601440000|2021-11-22 17:17:20|13137.1|13113.1|13142.1|13118.1|13142.1|13118.1|13137.1|13113.1|1
1637601510000|2021-11-22 17:18:30|13146.3|13122.3|13164.3|13104.3|13169.3|13122.3|13146.3|13104.3|1
1637601570000|2021-11-22 17:19:30|13167.6|13107.6|13169.3|13109.3|13169.3|13109.3|13167.6|13107.6|0
1637601630000|2021-11-22 17:20:30|13165.9|13105.9|13164.3|13104.3|13166.8|13121.8|13157.6|13104.3|0
1637601640000|2021-11-22 17:20:40|13157.6|13117.6|13164.3|13104.3|13170.1|13121.8|13157.6|13104.3|0
1637601650000|2021-11-22 17:20:50|13157.6|13117.6|13164.3|13104.3|13164.3|13121.8|13157.6|13104.3|0
1637601660000|2021-11-22 17:21:00|13157.6|13117.6|13161.8|13121.8|13166.8|13121.8|13157.6|13104.3|0
1637601670000|2021-11-22 17:21:10|13164.3|13104.3|13161.8|13121.8|13166.8|13121.8|13157.6|13104.3|0
1637601680000|2021-11-22 17:21:20|13166.8|13106.8|13164.3|13104.3|13166.8|13121.8|13157.6|13104.3|0
1637601690000|2021-11-22 17:21:30|13159.3|13119.3|13160.9|13120.9|13164.3|13121.8|13159.3|13104.3|0
1637601700000|2021-11-22 17:21:40|13161.8|13121.8|13159.3|13119.3|13166.8|13121.8|13157.6|13104.3|0
1637601710000|2021-11-22 17:21:50|13161.8|13121.8|13166.8|13106.8|13166.8|13121.8|13159.3|13104.3|0
1637601720000|2021-11-22 17:22:00|13164.3|13104.3|13164.3|13104.3|13166.8|13121.8|13159.3|13104.3|0
1637601730000|2021-11-22 17:22:10|13161.8|13121.8|13159.3|13119.3|13166.8|13121.8|13159.3|13104.3|0
1637601740000|2021-11-22 17:22:20|13164.3|13104.3|13166.8|13106.8|13166.8|13121.8|13159.3|13104.3|0
1637601750000|2021-11-22 17:22:30|13164.3|13104.3|13164.3|13124.3|13164.3|13124.3|13164.3|13104.3|0
1637601790000|2021-11-22 17:23:10|13165.1|13125.1|13165.1|13125.1|13165.1|13125.1|13165.1|13125.1|0
1637601820000|2021-11-22 17:23:40|13166.8|13126.8|13166.8|13126.8|13166.8|13126.8|13166.8|13126.8|0
1637601850000|2021-11-22 17:24:10|13164.3|13124.3|13164.3|13124.3|13164.3|13124.3|13164.3|13124.3|3
1637601860000|2021-11-22 17:24:20|13166.8|13126.8|13166.8|13126.8|13166.8|13126.8|13166.8|13126.8|1
1637601900000|2021-11-22 17:25:00|13164.3|13124.3|13164.3|13124.3|13164.3|13124.3|13164.3|13124.3|2
1637601930000|2021-11-22 17:25:30|13165.9|13125.9|13166.8|13126.8|13166.8|13126.8|13165.9|13125.9|0
1637602000000|2021-11-22 17:26:40|||||||||1
1637602030000|2021-11-22 17:27:10|13167.6|13127.6|13167.6|13127.6|13167.6|13127.6|13167.6|13127.6|1
1637602060000|2021-11-22 17:27:40|13180.1|13120.1|13172.6|13132.6|13180.1|13134.3|13169.3|13110.1|1
1637602100000|2021-11-22 17:28:20|13170.1|13130.1|13175.1|13135.1|13179.3|13135.1|13170.1|13117.6|1
1637602110000|2021-11-22 17:28:30|13171.8|13115.1|13173.4|13133.4|13178.4|13134.3|13171.8|13111.8|2
1637602120000|2021-11-22 17:28:40|13172.6|13132.6|13172.6|13132.6|13172.6|13132.6|13172.6|13132.6|0
1637602150000|2021-11-22 17:29:10|13177.6|13117.6|13169.6|13145.6|13177.6|13145.6|13160.4|13112.6|0
1637602180000|2021-11-22 17:29:40|||||||||1
1637602200000|2021-11-22 17:30:00|13172.1|13148.1|13172.1|13148.1|13172.1|13148.1|13172.1|13148.1|0
1637602210000|2021-11-22 17:30:10|13177.1|13153.1|13177.1|13153.1|13177.1|13153.1|13177.1|13153.1|0
1637602220000|2021-11-22 17:30:20|13182.1|13158.1|13184.6|13160.6|13184.6|13160.6|13182.1|13158.1|4
1637602250000|2021-11-22 17:30:50|||||||||1
1637602280000|2021-11-22 17:31:20|||||||||1
1637602330000|2021-11-22 17:32:10|||||||||2
1637602370000|2021-11-22 17:32:50|||||||||3
1637602380000|2021-11-22 17:33:00|13189.3|13149.3|13183.4|13123.4|13195.1|13149.3|13183.4|13123.4|4
1637602390000|2021-11-22 17:33:10|13182.6|13122.6|13185.1|13125.1|13185.1|13125.1|13182.6|13122.6|0
1637602400000|2021-11-22 17:33:20|13172.6|13112.6|13181.8|13121.8|13181.8|13121.8|13170.9|13110.9|3
1637602420000|2021-11-22 17:33:40|13185.9|13125.9|13184.3|13124.3|13185.9|13125.9|13184.3|13124.3|5
1637602480000|2021-11-22 17:34:40|13182.6|13122.6|13182.6|13122.6|13182.6|13122.6|13182.6|13122.6|0
1637602530000|2021-11-22 17:35:30|||||||||1
1637602650000|2021-11-22 17:37:30|13181.8|13121.8|13181.8|13121.8|13181.8|13121.8|13181.8|13121.8|0
1637602680000|2021-11-22 17:38:00|13147.1|13123.1|13147.1|13123.1|13147.1|13123.1|13147.1|13123.1|0
1637602860000|2021-11-22 17:41:00|13146.3|13122.3|13146.3|13122.3|13146.3|13122.3|13146.3|13122.3|0
1637602960000|2021-11-22 17:42:40|13143.8|13119.8|13146.3|13122.3|13146.3|13122.3|13143.8|13119.8|1
1637603090000|2021-11-22 17:44:50|13136.3|13112.3|13138.8|13114.8|13138.8|13114.8|13136.3|13112.3|1
1637603110000|2021-11-22 17:45:10|13143.8|13119.8|13138.8|13114.8|13146.3|13122.3|13138.8|13114.8|1
1637603120000|2021-11-22 17:45:20|13147.6|13107.6|13151.3|13127.3|13161|13127.3|13142.1|13107.6|3
1637603160000|2021-11-22 17:46:00|||||||||1
1637603350000|2021-11-22 17:49:10|13161|13121|13161|13121|13161|13121|13161|13121|0
1637603430000|2021-11-22 17:50:30|13158|13134|13175.5|13151.5|13181|13151.5|13158|13134|1
1637603500000|2021-11-22 17:51:40|13178.8|13154.8|13186.3|13162.3|13186.3|13162.3|13178.8|13154.8|2
1637603570000|2021-11-22 17:52:50|13191.3|13167.3|13191.3|13167.3|13191.3|13167.3|13191.3|13167.3|2
1637603580000|2021-11-22 17:53:00|||||||||2
1637603590000|2021-11-22 17:53:10|||||||||2
1637603600000|2021-11-22 17:53:20|13196.3|13172.3|13196.3|13172.3|13196.3|13172.3|13196.3|13172.3|1
1637603620000|2021-11-22 17:53:40|13206.8|13166.8|13206.8|13166.8|13206.8|13166.8|13206.8|13166.8|1
1637603630000|2021-11-22 17:53:50|||||||||1
1637603700000|2021-11-22 17:55:00|13196.3|13172.3|13196.3|13172.3|13196.3|13172.3|13196.3|13172.3|1
1637604060000|2021-11-22 18:01:00|||||||||2
1637604150000|2021-11-22 18:02:30|13193.8|13169.8|13196.8|13156.8|13196.8|13169.8|13193.8|13156.8|3
1637604210000|2021-11-22 18:03:30|13181.3|13157.3|13181.3|13157.3|13181.3|13157.3|13181.3|13157.3|0
1637604380000|2021-11-22 18:06:20|13179.7|13155.7|13181.3|13157.3|13181.3|13157.3|13179.7|13155.7|2
1637604700000|2021-11-22 18:11:40|||||||||1
1637604710000|2021-11-22 18:11:50|13183|13159|13183|13159|13191|13159|13183|13131|2
1637604720000|2021-11-22 18:12:00|13187.7|13147.7|13179.6|13155.6|13187.7|13155.6|13179.6|13147.7|1
1637604730000|2021-11-22 18:12:10|13183|13159|13183|13159|13183|13159|13183|13159|0
1637604780000|2021-11-22 18:13:00|13181.3|13157.3|13179.3|13139.3|13181.3|13157.3|13179.3|13139.3|1
1637604790000|2021-11-22 18:13:10|13175.2|13135.2|13175.2|13135.2|13175.2|13135.2|13175.2|13135.2|0
1637605170000|2021-11-22 18:19:30|13178.5|13118.5|13178.5|13118.5|13178.5|13118.5|13178.5|13118.5|1
1637605180000|2021-11-22 18:19:40|13175.2|13115.2|13175.2|13115.2|13175.2|13115.2|13175.2|13115.2|0
1637605190000|2021-11-22 18:19:50|13173.5|13113.5|13172.7|13112.7|13174.3|13114.3|13172.7|13112.7|0
1637605200000|2021-11-22 18:20:00|13171.8|13111.8|13176|13116|13181.8|13144.8|13168.8|13111.8|1
1637605280000|2021-11-22 18:21:20|13173.5|13113.5|13172.7|13112.7|13173.5|13113.5|13172.7|13112.7|1
1637605290000|2021-11-22 18:21:30|13171.8|13111.8|13171.8|13111.8|13171.8|13111.8|13171.8|13111.8|0
1637605300000|2021-11-22 18:21:40|13174.3|13114.3|13176|13116|13176|13116|13174.3|13114.3|1
1637605320000|2021-11-22 18:22:00|13146.4|13122.4|13138.8|13114.8|13146.4|13122.4|13138.8|13114.8|1
1637605330000|2021-11-22 18:22:10|13139.7|13115.7|13139.7|13115.7|13139.7|13115.7|13139.7|13115.7|0
1637605350000|2021-11-22 18:22:30|13138.8|13114.8|13138.8|13114.8|13138.8|13114.8|13138.8|13114.8|0
1637605360000|2021-11-22 18:22:40|13139.7|13115.7|13138.8|13114.8|13139.7|13115.7|13138.8|13114.8|0
1637605380000|2021-11-22 18:23:00|13139.7|13115.7|13139.7|13115.7|13139.7|13115.7|13139.7|13115.7|0
1637605460000|2021-11-22 18:24:20|13137.2|13113.2|13137.2|13113.2|13137.2|13113.2|13137.2|13113.2|1
1637605500000|2021-11-22 18:25:00|13143.5|13103.5|13143.5|13103.5|13143.5|13103.5|13143.5|13103.5|0
1637605510000|2021-11-22 18:25:10|13141|13101|13140.2|13100.2|13141|13101|13140.2|13100.2|1
1637605550000|2021-11-22 18:25:50|13147.7|13087.7|13147.7|13087.7|13147.7|13087.7|13147.7|13087.7|1
1637605560000|2021-11-22 18:26:00|13122.7|13082.7|13122.7|13082.7|13122.7|13082.7|13122.7|13082.7|1
1637605580000|2021-11-22 18:26:20|||||||||1
1637605590000|2021-11-22 18:26:30|13129.4|13069.4|13129.4|13069.4|13129.4|13069.4|13129.4|13069.4|0
1637605600000|2021-11-22 18:26:40|13128.5|13068.5|13128.5|13068.5|13128.5|13068.5|13128.5|13068.5|0
1637605620000|2021-11-22 18:27:00|13117.2|13093.2|13117.2|13093.2|13117.2|13093.2|13117.2|13093.2|0
1637605630000|2021-11-22 18:27:10|||||||||1
1637605660000|2021-11-22 18:27:40|13116.3|13092.3|13126|13066|13127.7|13092.3|13116.3|13064.4|1
1637605670000|2021-11-22 18:27:50|13126.9|13066.9|13126.9|13066.9|13126.9|13066.9|13126.9|13066.9|1
1637605690000|2021-11-22 18:28:10|13129.4|13069.4|13129.4|13069.4|13129.4|13069.4|13129.4|13069.4|0
1637605700000|2021-11-22 18:28:20|13116.9|13076.9|13125.2|13065.2|13129.4|13076.9|13116.9|13065.2|1
1637605730000|2021-11-22 18:28:50|13122.7|13082.7|13120.2|13080.2|13122.7|13082.7|13120.2|13080.2|1
1637605740000|2021-11-22 18:29:00|13122.7|13082.7|13117.7|13057.7|13122.7|13082.7|13117.7|13057.7|4
1637605750000|2021-11-22 18:29:10|||||||||2
1637605760000|2021-11-22 18:29:20|13116.8|13056.8|13111.8|13051.8|13116.8|13056.8|13111.8|13051.8|6
1637605770000|2021-11-22 18:29:30|13110.2|13050.2|13107.7|13047.7|13113.5|13053.5|13106.8|13046.8|3
1637605780000|2021-11-22 18:29:40|13111|13051|13094.3|13054.3|13111|13059.3|13094.3|13046|0
1637605790000|2021-11-22 18:29:50|13081.4|13057.4|13076.3|13052.3|13081.4|13057.4|13076.3|13052.3|2
1637605860000|2021-11-22 18:31:00|13074.3|13034.3|13074.3|13034.3|13074.3|13034.3|13074.3|13034.3|0
1637605960000|2021-11-22 18:32:40|13077.2|13053.2|13075.5|13051.5|13077.2|13053.2|13075.5|13051.5|2
1637606050000|2021-11-22 18:34:10|13078.8|13054.8|13077.2|13053.2|13078.8|13054.8|13077.2|13053.2|1
1637606200000|2021-11-22 18:36:40|13088.9|13064.9|13136|13076|13139.4|13079.4|13088.9|13062.7|3
1637606210000|2021-11-22 18:36:50|13137.7|13077.7|13139.4|13079.4|13139.4|13079.4|13135.2|13075.2|0
1637606220000|2021-11-22 18:37:00|13137.7|13077.7|13135.2|13075.2|13139.4|13079.4|13132.7|13072.7|0
1637606230000|2021-11-22 18:37:10|13132.7|13072.7|13132.7|13072.7|13132.7|13072.7|13130.2|13070.2|0
1637606240000|2021-11-22 18:37:20|13127.7|13067.7|13127.7|13067.7|13130.2|13070.2|13127.7|13067.7|0
1637606250000|2021-11-22 18:37:30|13129.4|13069.4|13126|13066|13129.4|13069.4|13125.2|13065.2|0
1637606260000|2021-11-22 18:37:40|13125.2|13065.2|13125.2|13065.2|13125.2|13065.2|13125.2|13065.2|0
1637606390000|2021-11-22 18:39:50|13122.7|13062.7|13120.2|13060.2|13125.2|13065.2|13120.2|13060.2|0
1637606400000|2021-11-22 18:40:00|13121.9|13061.9|13120.2|13060.2|13122.7|13062.7|13120.2|13060.2|0
1637606410000|2021-11-22 18:40:10|13122.7|13062.7|13122.7|13062.7|13122.7|13062.7|13120.2|13060.2|0
1637606420000|2021-11-22 18:40:20|13120.2|13060.2|13120.2|13060.2|13122.7|13062.7|13120.2|13060.2|0
1637606430000|2021-11-22 18:40:30|13122.7|13062.7|13120.2|13060.2|13122.7|13062.7|13120.2|13060.2|0
1637606440000|2021-11-22 18:40:40|13122.7|13062.7|13122.7|13062.7|13122.7|13062.7|13120.2|13060.2|0
1637606450000|2021-11-22 18:40:50|13120.2|13060.2|13120.2|13060.2|13122.7|13062.7|13120.2|13060.2|0
1637606460000|2021-11-22 18:41:00|13122.7|13062.7|13123.5|13063.5|13135.2|13075.2|13120.2|13060.2|0
1637606470000|2021-11-22 18:41:10|13121|13061|13121|13061|13123.5|13063.5|13121|13061|0
1637606480000|2021-11-22 18:41:20|13122.7|13062.7|13118.5|13058.5|13123.5|13063.5|13118.5|13058.5|0
1637606490000|2021-11-22 18:41:30|13120.2|13060.2|13116.9|13056.9|13121|13061|13116.9|13056.9|0
1637606500000|2021-11-22 18:41:40|13121|13061|13121|13061|13121|13061|13116.9|13056.9|0
1637606510000|2021-11-22 18:41:50|13116.9|13056.9|13116.9|13056.9|13121|13061|13116.9|13056.9|0
1637606520000|2021-11-22 18:42:00|13121|13061|13117.7|13057.7|13121|13061|13116.9|13056.9|0
1637606530000|2021-11-22 18:42:10|13120.2|13060.2|13120.2|13060.2|13121|13061|13116.9|13056.9|0
1637606540000|2021-11-22 18:42:20|13121|13061|13116.9|13056.9|13121|13061|13116.9|13056.9|0
1637606550000|2021-11-22 18:42:30|13120.2|13060.2|13116.9|13056.9|13121|13061|13116.9|13056.9|0
1637606560000|2021-11-22 18:42:40|13120.2|13060.2|13120.2|13060.2|13121|13061|13116.9|13056.9|0
1637606570000|2021-11-22 18:42:50|13121|13061|13116.9|13056.9|13121|13061|13116.9|13056.9|0
1637606580000|2021-11-22 18:43:00|13120.2|13060.2|13121|13061|13121|13061|13116.9|13056.9|0
1637606590000|2021-11-22 18:43:10|13116.9|13056.9|13116.9|13056.9|13121|13061|13116.9|13056.9|0
1637606600000|2021-11-22 18:43:20|13121|13061|13116.9|13056.9|13121|13061|13116.9|13056.9|0
1637606610000|2021-11-22 18:43:30|13121|13061|13121|13061|13121|13061|13116.9|13056.9|0
1637606620000|2021-11-22 18:43:40|13117.7|13057.7|13116.9|13056.9|13121|13061|13116.9|13056.9|0
1637606630000|2021-11-22 18:43:50|13121|13061|13116.9|13056.9|13121|13061|13116.9|13056.9|0
1637606640000|2021-11-22 18:44:00|13120.2|13060.2|13121|13061|13121|13061|13116.9|13056.9|0
1637606650000|2021-11-22 18:44:10|13116.9|13056.9|13116.9|13056.9|13121|13061|13116.9|13056.9|0
1637606660000|2021-11-22 18:44:20|13120.2|13060.2|13116.9|13056.9|13121|13061|13116.9|13056.9|0
1637606670000|2021-11-22 18:44:30|13120.2|13060.2|13121|13061|13121|13061|13116.9|13056.9|0
1637606680000|2021-11-22 18:44:40|13117.7|13057.7|13116.9|13056.9|13121|13061|13116.9|13056.9|0
1637606690000|2021-11-22 18:44:50|13121|13061|13120.2|13060.2|13121|13061|13116.9|13056.9|1
1637606700000|2021-11-22 18:45:00|13121|13061|13121|13061|13121|13061|13121|13061|0
1637606730000|2021-11-22 18:45:30|13122.7|13062.7|13122.7|13062.7|13127.7|13067.7|13122.7|13062.7|0
1637606740000|2021-11-22 18:45:40|13125.2|13065.2|13122.7|13062.7|13127.7|13067.7|13121|13061|0
1637606750000|2021-11-22 18:45:50|13125.2|13065.2|13121|13061|13127.7|13067.7|13121|13061|0
1637606760000|2021-11-22 18:46:00|13122.7|13062.7|13125.2|13065.2|13125.2|13065.2|13121|13061|0
1637606770000|2021-11-22 18:46:10|13122.7|13062.7|13125.2|13065.2|13125.2|13065.2|13121|13061|0
1637606780000|2021-11-22 18:46:20|13123.5|13063.5|13122.7|13062.7|13125.2|13065.2|13121|13061|0
1637606790000|2021-11-22 18:46:30|13121|13061|13125.2|13065.2|13127.7|13067.7|13121|13061|0
1637606800000|2021-11-22 18:46:40|13123.5|13063.5|13121|13061|13125.2|13065.2|13121|13061|0
1637606810000|2021-11-22 18:46:50|13122.7|13062.7|13106.9|13066.9|13125.2|13072.7|13105.2|13061|0
1637606820000|2021-11-22 18:47:00|13107.7|13067.7|13107.7|13067.7|13107.7|13067.7|13107.7|13067.7|0
1637606870000|2021-11-22 18:47:50|||||||||1
1637606880000|2021-11-22 18:48:00|13102.2|13078.2|13106.9|13066.9|13107.7|13078.2|13102.2|13065.2|0
1637606890000|2021-11-22 18:48:10|13105.2|13065.2|13105.2|13065.2|13107.7|13067.7|13105.2|13065.2|0
1637606900000|2021-11-22 18:48:20|13107.7|13067.7|13106.9|13066.9|13107.7|13078.2|13101.4|13065.2|0
1637606910000|2021-11-22 18:48:30|13107.7|13067.7|13107.7|13067.7|13107.7|13067.7|13107.7|13067.7|0
1637606930000|2021-11-22 18:48:50|13107.2|13083.2|13105.5|13081.5|13109.7|13085.7|13105.5|13081.5|3
1637606940000|2021-11-22 18:49:00|13104.7|13080.7|13104.7|13080.7|13104.7|13080.7|13104.7|13080.7|0
1637607080000|2021-11-22 18:51:20|13106.4|13082.4|13104.7|13080.7|13107.2|13083.2|13103.9|13079.9|0
1637607090000|2021-11-22 18:51:30|13107.2|13083.2|13109.7|13085.7|13109.7|13085.7|13103.9|13079.9|0
1637607170000|2021-11-22 18:52:50|||||||||3
1637607210000|2021-11-22 18:53:30|13106.4|13082.4|13106.4|13082.4|13106.4|13082.4|13106.4|13082.4|6
1637607220000|2021-11-22 18:53:40|13104.7|13080.7|13104.7|13080.7|13104.7|13080.7|13104.7|13080.7|0
1637607440000|2021-11-22 18:57:20|||||||||1
1637607550000|2021-11-22 18:59:10|||||||||1
1637607590000|2021-11-22 18:59:50|||||||||3
1637672400000|2021-11-23 13:00:00|13136.3|13076.3|13119.6|13059.6|13136.3|13076.3|13074.7|13014.7|7
1637672410000|2021-11-23 13:00:10|13116.4|13056.4|13116.4|13056.4|13116.4|13056.4|13116.4|13056.4|1
1637672430000|2021-11-23 13:00:30|13114.8|13054.8|13124.8|13064.8|13124.8|13064.8|13114.8|13054.8|0
1637672580000|2021-11-23 13:03:00|13129.6|13069.6|13129.6|13069.6|13129.6|13069.6|13129.6|13069.6|0
1637672640000|2021-11-23 13:04:00|13134.5|13074.5|13137.1|13077.1|13137.1|13077.1|13134.5|13074.5|0
1637672760000|2021-11-23 13:06:00|13134.7|13094.7|13134.7|13094.7|13134.7|13094.7|13134.7|13094.7|0
1637672780000|2021-11-23 13:06:20|13122.3|13082.3|13112.6|13088.6|13122.3|13088.6|13112.6|13082.3|2
1637672790000|2021-11-23 13:06:30|13111.8|13087.8|13111.8|13087.8|13111.8|13087.8|13111.8|13087.8|0
1637672800000|2021-11-23 13:06:40|13109.3|13085.3|13109.3|13085.3|13109.3|13085.3|13109.3|13085.3|0
1637672930000|2021-11-23 13:08:50|13101.8|13077.8|13101.8|13077.8|13101.8|13077.8|13101.8|13077.8|1
1637672940000|2021-11-23 13:09:00|13100.1|13076.1|13099.3|13075.3|13100.1|13076.1|13099.3|13075.3|0
1637672950000|2021-11-23 13:09:10|13104.3|13080.3|13104.3|13080.3|13104.3|13080.3|13104.3|13080.3|0
1637672970000|2021-11-23 13:09:30|13103.4|13079.4|13103.4|13079.4|13103.4|13079.4|13103.4|13079.4|0
1637673200000|2021-11-23 13:13:20|13105|13081|13105|13081|13105|13081|13105|13081|2
1637673250000|2021-11-23 13:14:10|13110.5|13070.5|13110.5|13070.5|13110.5|13070.5|13110.5|13070.5|1
1637673280000|2021-11-23 13:14:40|13113|13053|13113|13053|13113|13053|13113|13053|1
1637673290000|2021-11-23 13:14:50|13115.5|13055.5|13108|13068|13115.5|13068|13108|13055.5|0
1637673360000|2021-11-23 13:16:00|13104.9|13080.9|13104.9|13080.9|13104.9|13080.9|13104.9|13080.9|0
1637673370000|2021-11-23 13:16:10|13107.5|13083.5|13107.5|13083.5|13107.5|13083.5|13107.5|13083.5|0
1637673620000|2021-11-23 13:20:20|13141.3|13081.3|13141.3|13081.3|13141.3|13081.3|13141.3|13081.3|3
1637673690000|2021-11-23 13:21:30|13160.5|13100.5|13160.5|13100.5|13160.5|13100.5|13160.5|13100.5|2
1637673730000|2021-11-23 13:22:10|13161.4|13101.4|13161.4|13101.4|13161.4|13101.4|13161.4|13101.4|0
1637673750000|2021-11-23 13:22:30|13150.9|13126.9|13150.9|13126.9|13150.9|13126.9|13150.9|13126.9|0
1637673910000|2021-11-23 13:25:10|13181.4|13121.4|13181.4|13121.4|13181.4|13121.4|13181.4|13121.4|1
1637673920000|2021-11-23 13:25:20|13169.8|13129.8|13169.8|13129.8|13181.4|13129.8|13169.8|13121.4|0
1637673960000|2021-11-23 13:26:00|13166.7|13142.7|13166.7|13142.7|13166.7|13142.7|13166.7|13142.7|0
1637673970000|2021-11-23 13:26:10|13169.3|13145.3|13169.3|13145.3|13169.3|13145.3|13169.3|13145.3|2
1637673990000|2021-11-23 13:26:30|13170.9|13146.9|13170.9|13146.9|13170.9|13146.9|13170.9|13146.9|2
1637674000000|2021-11-23 13:26:40|13180.5|13140.5|13180.5|13140.5|13180.5|13140.5|13180.5|13140.5|0
1637674060000|2021-11-23 13:27:40|13183.3|13159.3|13183.3|13159.3|13183.3|13159.3|13183.3|13159.3|0
1637674100000|2021-11-23 13:28:20|13197.3|13157.3|13197.3|13157.3|13197.3|13157.3|13197.3|13157.3|0
1637674120000|2021-11-23 13:28:40|13198.9|13158.9|13198.9|13158.9|13198.9|13158.9|13198.9|13158.9|0
1637674170000|2021-11-23 13:29:30|13197.3|13157.3|13198.9|13158.9|13198.9|13158.9|13197.3|13157.3|1
1637674230000|2021-11-23 13:30:30|13198.4|13174.4|13198.4|13174.4|13198.4|13174.4|13198.4|13174.4|0
1637674300000|2021-11-23 13:31:40|13196.8|13172.8|13196.8|13172.8|13196.8|13172.8|13196.8|13172.8|0
1637674350000|2021-11-23 13:32:30|13197.3|13157.3|13186.8|13162.8|13197.3|13162.8|13186.8|13157.3|3
1637674420000|2021-11-23 13:33:40|13194.3|13170.3|13194.3|13170.3|13194.3|13170.3|13194.3|13170.3|0
1637674540000|2021-11-23 13:35:40|13195.9|13171.9|13195.9|13171.9|13195.9|13171.9|13195.9|13171.9|2
1637674720000|2021-11-23 13:38:40|13194.3|13170.3|13195.9|13171.9|13195.9|13171.9|13194.3|13170.3|0
1637674760000|2021-11-23 13:39:20|||||||||2
1637674820000|2021-11-23 13:40:20|13200.9|13176.9|13200.9|13176.9|13200.9|13176.9|13200.9|13176.9|0
1637674910000|2021-11-23 13:41:50|13199.3|13175.3|13199.3|13175.3|13199.3|13175.3|13199.3|13175.3|0
1637674970000|2021-11-23 13:42:50|13197.6|13173.6|13195.9|13171.9|13197.6|13173.6|13194.3|13170.3|3
1637675010000|2021-11-23 13:43:30|13192.7|13168.7|13204.7|13164.7|13204.7|13168.7|13191.8|13164.7|1
1637675020000|2021-11-23 13:43:40|13205.6|13165.6|13205.6|13165.6|13205.6|13165.6|13205.6|13165.6|0
1637675080000|2021-11-23 13:44:40|13219.7|13179.7|13219.7|13179.7|13219.7|13179.7|13219.7|13179.7|1
1637675100000|2021-11-23 13:45:00|13221.3|13181.3|13233.8|13193.8|13233.8|13193.8|13221.3|13181.3|5
1637675110000|2021-11-23 13:45:10|||||||||2
1637675180000|2021-11-23 13:46:20|13233.3|13209.3|13233.3|13209.3|13233.3|13209.3|13233.3|13209.3|0
1637675290000|2021-11-23 13:48:10|13234.2|13210.2|13235.8|13211.8|13235.8|13211.8|13234.2|13210.2|1
1637675480000|2021-11-23 13:51:20|13234.2|13210.2|13234.2|13210.2|13234.2|13210.2|13234.2|13210.2|0
1637675520000|2021-11-23 13:52:00|13232.5|13208.5|13229.2|13205.2|13232.5|13208.5|13229.2|13205.2|2
1637675530000|2021-11-23 13:52:10|13234.7|13194.7|13229.2|13205.2|13234.7|13205.2|13229.2|13194.7|1
1637675720000|2021-11-23 13:55:20|13237.1|13177.1|13237.1|13177.1|13237.1|13177.1|13237.1|13177.1|2
1637675730000|2021-11-23 13:55:30|13239.7|13179.7|13239.7|13179.7|13239.7|13179.7|13239.7|13179.7|0
1637675790000|2021-11-23 13:56:30|13206.7|13146.7|13203.9|13143.9|13206.7|13146.7|13203.9|13143.9|1
1637675830000|2021-11-23 13:57:10|13207.2|13147.2|13207.2|13147.2|13207.2|13147.2|13207.2|13147.2|0
1637675910000|2021-11-23 13:58:30|13208.8|13148.8|13208.8|13148.8|13208.8|13148.8|13208.8|13148.8|1
1637676030000|2021-11-23 14:00:30|13217|13157|13221.3|13161.3|13221.3|13161.3|13217|13157|1
1637676120000|2021-11-23 14:02:00|13219.7|13159.7|13221.3|13161.3|13221.3|13161.3|13219.7|13159.7|0
1637676160000|2021-11-23 14:02:40|13219.7|13159.7|13219.7|13159.7|13219.7|13159.7|13219.7|13159.7|0
1637676230000|2021-11-23 14:03:50|13224.6|13164.6|13227.2|13167.2|13227.2|13167.2|13224.6|13164.6|0
1637676240000|2021-11-23 14:04:00|13193.2|13133.2|13189.7|13129.7|13193.2|13133.2|13181.5|13121.5|3
1637676250000|2021-11-23 14:04:10|13191.5|13131.5|13191.5|13131.5|13191.5|13131.5|13191.5|13131.5|0
1637676270000|2021-11-23 14:04:30|13189.8|13129.8|13184.8|13124.8|13189.8|13129.8|13184.8|13124.8|0
1637676280000|2021-11-23 14:04:40|13184|13124|13184|13124|13184|13124|13184|13124|0
1637676360000|2021-11-23 14:06:00|13189|13129|13194|13134|13201.5|13141.5|13189|13129|0
1637676410000|2021-11-23 14:06:50|13196.5|13136.5|13196.5|13136.5|13196.5|13136.5|13196.5|13136.5|0
1637676500000|2021-11-23 14:08:20|13206.5|13146.5|13204|13144|13206.5|13146.5|13201.5|13141.5|1
1637676520000|2021-11-23 14:08:40|13202.3|13142.3|13201.5|13141.5|13202.3|13142.3|13201.5|13141.5|0
1637676600000|2021-11-23 14:10:00|13203.1|13143.1|13195.7|13135.7|13206.5|13146.5|13195.7|13135.7|0
1637676610000|2021-11-23 14:10:10|13194|13134|13194|13134|13194|13134|13194|13134|0
1637676620000|2021-11-23 14:10:20|13197.2|13137.2|13201.5|13141.5|13204|13144|13197.2|13137.2|0
1637676640000|2021-11-23 14:10:40|13199|13139|13204|13144|13204|13144|13194|13134|0
1637676730000|2021-11-23 14:12:10|13201.5|13141.5|13199|13139|13201.5|13141.5|13199|13139|0
1637676770000|2021-11-23 14:12:50|13197.3|13137.3|13196.5|13136.5|13197.3|13137.3|13196.5|13136.5|0
1637676780000|2021-11-23 14:13:00|13194.8|13134.8|13189|13129|13194.8|13134.8|13186.5|13126.5|0
1637676810000|2021-11-23 14:13:30|13191.5|13131.5|13191.5|13131.5|13191.5|13131.5|13191.5|13131.5|0
1637676900000|2021-11-23 14:15:00|13189|13129|13186.5|13126.5|13189|13129|13184|13124|0
1637677050000|2021-11-23 14:17:30|13184.8|13124.8|13184|13124|13184.8|13124.8|13184|13124|0
1637677170000|2021-11-23 14:19:30|13181.5|13121.5|13178.2|13118.2|13181.5|13121.5|13178.2|13118.2|0
1637677180000|2021-11-23 14:19:40|13179|13119|13181.5|13121.5|13181.5|13121.5|13174|13114|0
1637677250000|2021-11-23 14:20:50|13184|13124|13184|13124|13184|13124|13184|13124|0
1637677290000|2021-11-23 14:21:30|13185.6|13125.6|13185.6|13125.6|13185.6|13125.6|13184|13124|0
1637677300000|2021-11-23 14:21:40|13189|13129|13189|13129|13189|13129|13186.5|13126.5|0
1637677370000|2021-11-23 14:22:50|13191.5|13131.5|13193.1|13133.1|13193.1|13133.1|13189|13129|0
1637677380000|2021-11-23 14:23:00|13194|13134|13194|13134|13194|13134|13194|13134|0
1637677480000|2021-11-23 14:24:40|13197.3|13137.3|13197.3|13137.3|13197.3|13137.3|13197.3|13137.3|1
1637677490000|2021-11-23 14:24:50|13195.7|13135.7|13193.2|13133.2|13195.7|13135.7|13193.2|13133.2|0
1637677500000|2021-11-23 14:25:00|13192.3|13132.3|13197.3|13137.3|13197.3|13137.3|13192.3|13132.3|6
1637677510000|2021-11-23 14:25:10|13198.2|13138.2|13198.2|13138.2|13198.2|13138.2|13198.2|13138.2|1
1637677860000|2021-11-23 14:31:00|13199.9|13139.9|13199.9|13139.9|13199.9|13139.9|13199.9|13139.9|0
1637677870000|2021-11-23 14:31:10|13200.7|13140.7|13200.7|13140.7|13200.7|13140.7|13200.7|13140.7|0
1637677950000|2021-11-23 14:32:30|13211.5|13151.5|13209.9|13149.9|13211.5|13151.5|13209.9|13149.9|1
1637678010000|2021-11-23 14:33:30|13208.2|13148.2|13206.6|13146.6|13208.2|13148.2|13206.6|13146.6|0
1637678020000|2021-11-23 14:33:40|13205.7|13145.7|13205.7|13145.7|13205.7|13145.7|13205.7|13145.7|0
1637678030000|2021-11-23 14:33:50|13208.2|13148.2|13208.2|13148.2|13208.2|13148.2|13208.2|13148.2|0
1637678040000|2021-11-23 14:34:00|13211.5|13151.5|13211.5|13151.5|13211.5|13151.5|13211.5|13151.5|0
1637678060000|2021-11-23 14:34:20|13209.9|13149.9|13208.2|13148.2|13209.9|13149.9|13208.2|13148.2|0
1637678070000|2021-11-23 14:34:30|13211.5|13151.5|13211.5|13151.5|13211.5|13151.5|13211.5|13151.5|0
1637678090000|2021-11-23 14:34:50|13209.9|13149.9|13209.9|13149.9|13209.9|13149.9|13209.9|13149.9|0
1637678100000|2021-11-23 14:35:00|13211.5|13151.5|13211.5|13151.5|13211.5|13151.5|13211.5|13151.5|0
1637678110000|2021-11-23 14:35:10|13209.9|13149.9|13209.9|13149.9|13209.9|13149.9|13209.9|13149.9|0
1637678150000|2021-11-23 14:35:50|13208.2|13148.2|13209.9|13149.9|13209.9|13149.9|13208.2|13148.2|1
1637678200000|2021-11-23 14:36:40|13213.1|13153.1|13219.9|13159.9|13219.9|13159.9|13213.1|13153.1|0
1637678270000|2021-11-23 14:37:50|13229.9|13169.9|13229.9|13169.9|13229.9|13169.9|13229.9|13169.9|0
1637678340000|2021-11-23 14:39:00|13241.5|13189.9|13241.5|13181.5|13241.5|13189.9|13241.5|13181.5|0
1637678420000|2021-11-23 14:40:20|||||||||1
1637678580000|2021-11-23 14:43:00|13229.9|13189.9|13229.9|13189.9|13229.9|13189.9|13229.9|13189.9|0
1637678650000|2021-11-23 14:44:10|13241.5|13181.5|13228.2|13188.2|13241.5|13188.2|13228.2|13181.5|0
1637678670000|2021-11-23 14:44:30|13222|13162|13222|13162|13222|13162|13222|13162|2
1637678680000|2021-11-23 14:44:40|13213.2|13153.2|13213.2|13153.2|13213.2|13153.2|13213.2|13153.2|0
1637678770000|2021-11-23 14:46:10|13210.7|13150.7|13210.7|13150.7|13210.7|13150.7|13210.7|13150.7|0
1637678800000|2021-11-23 14:46:40|13209.1|13149.1|13205.7|13145.7|13209.1|13149.1|13205.7|13145.7|0
1637678880000|2021-11-23 14:48:00|13210.7|13170.7|13210.7|13170.7|13210.7|13170.7|13210.7|13170.7|0
1637678900000|2021-11-23 14:48:20|13212.6|13152.6|13210.7|13170.7|13212.6|13170.7|13202.6|13148.2|0
1637678910000|2021-11-23 14:48:30|13210|13150|13203.2|13143.2|13210|13150|13203.2|13143.2|3
1637679140000|2021-11-23 14:52:20|13206.5|13146.5|13207.4|13147.4|13208.2|13148.2|13205.7|13145.7|0
1637679150000|2021-11-23 14:52:30|13208.2|13148.2|13209.8|13149.8|13213.2|13153.2|13204.1|13144.1|0
1637679160000|2021-11-23 14:52:40|13213.2|13153.2|13213.2|13153.2|13213.2|13153.2|13213.2|13153.2|0
1637679210000|2021-11-23 14:53:30|13215.7|13155.7|13215.7|13155.7|13215.7|13155.7|13215.7|13155.7|0
1637679240000|2021-11-23 14:54:00|13213.2|13153.2|13213.2|13153.2|13213.2|13153.2|13213.2|13153.2|0
1637679300000|2021-11-23 14:55:00|13213.3|13153.3|13213.3|13153.3|13213.3|13153.3|13213.3|13153.3|0
1637679340000|2021-11-23 14:55:40|13215.8|13155.8|13215.8|13155.8|13215.8|13155.8|13215.8|13155.8|0
1637679440000|2021-11-23 14:57:20|13213.3|13153.3|13213.3|13153.3|13213.3|13153.3|13213.3|13153.3|0
1637679510000|2021-11-23 14:58:30|13200.8|13140.8|13190.8|13130.8|13200.8|13140.8|13190.8|13130.8|1
1637679550000|2021-11-23 14:59:10|13191.6|13131.6|13191.6|13131.6|13191.6|13131.6|13191.6|13131.6|0
1637679560000|2021-11-23 14:59:20|||||||||3
1637679570000|2021-11-23 14:59:30|||||||||4
1637679580000|2021-11-23 14:59:40|13188.4|13128.4|13187.5|13127.5|13188.4|13128.4|13187.5|13127.5|2
1637679600000|2021-11-23 15:00:00|13192.4|13132.4|13192.4|13132.4|13192.4|13132.4|13192.4|13132.4|1
1637679730000|2021-11-23 15:02:10|13194|13134|13189.9|13129.9|13194|13134|13189.9|13129.9|0
1637679820000|2021-11-23 15:03:40|13188.3|13128.3|13188.3|13128.3|13188.3|13128.3|13188.3|13128.3|0
1637679860000|2021-11-23 15:04:20|13186.6|13126.6|13186.6|13126.6|13186.6|13126.6|13186.6|13126.6|0
1637679910000|2021-11-23 15:05:10|13188.3|13128.3|13185|13125|13188.3|13128.3|13185|13125|0
1637679970000|2021-11-23 15:06:10|13190|13130|13192.5|13132.5|13195|13135|13190|13130|0
1637679980000|2021-11-23 15:06:20|13190.9|13130.9|13190.9|13130.9|13195|13135|13187.5|13127.5|0
1637679990000|2021-11-23 15:06:30|13192.5|13132.5|13190.9|13130.9|13194.1|13134.1|13190.9|13130.9|0
1637680000000|2021-11-23 15:06:40|13192.5|13132.5|13192.5|13132.5|13196.6|13136.6|13190.9|13130.9|0
1637680010000|2021-11-23 15:06:50|13194.1|13134.1|13195.9|13135.9|13200.8|13140.8|13194.1|13134.1|0
1637680020000|2021-11-23 15:07:00|13195|13135|13195|13135|13195|13135|13195|13135|0
1637680080000|2021-11-23 15:08:00|||||||||1
1637680090000|2021-11-23 15:08:10|||||||||1
1637680260000|2021-11-23 15:11:00|13196.8|13136.8|13196.8|13136.8|13196.8|13136.8|13196.8|13136.8|0
1637680270000|2021-11-23 15:11:10|13198.5|13138.5|13198.5|13138.5|13198.5|13138.5|13198.5|13138.5|3
1637680290000|2021-11-23 15:11:30|13195.9|13135.9|13195.9|13135.9|13195.9|13135.9|13195.9|13135.9|4
1637680320000|2021-11-23 15:12:00|13169.4|13109.4|13178.4|13118.4|13178.4|13118.4|13164.4|13104.4|1
1637680330000|2021-11-23 15:12:10|13176.8|13116.8|13175.9|13115.9|13176.8|13116.8|13175.9|13115.9|1
1637680340000|2021-11-23 15:12:20|13174.3|13114.3|13173.4|13113.4|13174.3|13114.3|13173.4|13113.4|0
1637680360000|2021-11-23 15:12:40|13176.6|13116.6|13176.8|13116.8|13178.3|13118.3|13176.6|13116.6|0
1637680380000|2021-11-23 15:13:00|13175.9|13115.9|13170.9|13110.9|13175.9|13115.9|13170.9|13110.9|0
1637680400000|2021-11-23 15:13:20|13169.3|13109.3|13168.4|13108.4|13169.3|13109.3|13168.4|13108.4|0
1637680490000|2021-11-23 15:14:50|13166.8|13106.8|13165.9|13105.9|13166.8|13106.8|13165.9|13105.9|0
1637680530000|2021-11-23 15:15:30|13170|13110|13170|13110|13170|13110|13170|13110|0
1637680550000|2021-11-23 15:15:50|13171.6|13111.6|13170|13110|13174.1|13114.1|13167.5|13107.5|1
1637680690000|2021-11-23 15:18:10|13170.9|13110.9|13170.9|13110.9|13170.9|13110.9|13170.9|13110.9|0
1637680710000|2021-11-23 15:18:30|13153.3|13093.3|13149.1|13089.1|13153.3|13093.3|13149.1|13089.1|6
1637680720000|2021-11-23 15:18:40|13146.5|13086.5|13146.5|13086.5|13146.5|13086.5|13146.5|13086.5|0
1637680770000|2021-11-23 15:19:30|||||||||2
1637680820000|2021-11-23 15:20:20|13139|13079|13137.4|13077.4|13139|13079|13137.4|13077.4|0
1637680830000|2021-11-23 15:20:30|13136.5|13076.5|13136.5|13076.5|13136.5|13076.5|13136.5|13076.5|0
1637680850000|2021-11-23 15:20:50|||||||||1
1637680900000|2021-11-23 15:21:40|13123.3|13083.3|13124|13084|13124|13084|13123.3|13083.3|1
1637680920000|2021-11-23 15:22:00|13112.8|13088.8|13112.8|13088.8|13112.8|13088.8|13112.8|13088.8|0
1637680930000|2021-11-23 15:22:10|13111|13087|13111|13087|13111|13087|13111|13087|0
1637680940000|2021-11-23 15:22:20|13122.3|13082.3|13124|13084|13124|13084|13122.3|13082.3|1
1637680950000|2021-11-23 15:22:30|13131.5|13071.5|13131.5|13071.5|13131.5|13071.5|13131.5|13071.5|1
1637681020000|2021-11-23 15:23:40|13136.4|13076.4|13149|13089|13149|13089|13136.4|13076.4|1
1637681160000|2021-11-23 15:26:00|13144|13084|13144|13084|13144|13084|13144|13084|2
1637681180000|2021-11-23 15:26:20|13146.5|13086.5|13144|13084|13149|13089|13144|13084|0
1637681210000|2021-11-23 15:26:50|13145.7|13085.7|13146.5|13086.5|13146.5|13086.5|13145.7|13085.7|0
1637681240000|2021-11-23 15:27:20|13148.2|13088.2|13154|13094|13156.5|13096.5|13146.5|13086.5|1
1637681260000|2021-11-23 15:27:40|13156.5|13096.5|13154|13094|13156.5|13096.5|13154|13094|0
1637681310000|2021-11-23 15:28:30|13151.5|13091.5|13151.5|13091.5|13151.5|13091.5|13151.5|13091.5|0
1637681360000|2021-11-23 15:29:20|13144|13084|13144|13084|13144|13084|13144|13084|0
1637681400000|2021-11-23 15:30:00|13126.5|13086.5|13126.5|13086.5|13126.5|13086.5|13126.5|13086.5|0
1637681500000|2021-11-23 15:31:40|13121.5|13081.5|13119|13079|13121.5|13081.5|13119|13079|4
1637681550000|2021-11-23 15:32:30|13119.9|13079.9|13119.9|13079.9|13119.9|13079.9|13119.9|13079.9|1
1637681560000|2021-11-23 15:32:40|13119|13079|13119|13079|13119|13079|13119|13079|0
1637681700000|2021-11-23 15:35:00|13119.1|13079.1|13119.1|13079.1|13119.1|13079.1|13119.1|13079.1|0
1637682040000|2021-11-23 15:40:40|13119.9|13079.9|13119.9|13079.9|13119.9|13079.9|13119.9|13079.9|0
1637682060000|2021-11-23 15:41:00|||||||||3
1637682080000|2021-11-23 15:41:20|13118.3|13078.3|13106.9|13082.9|13118.3|13083.8|13106.9|13078.3|0
1637682130000|2021-11-23 15:42:10|13107.8|13083.8|13107.8|13083.8|13107.8|13083.8|13107.8|13083.8|1
1637682160000|2021-11-23 15:42:40|||||||||1
1637682430000|2021-11-23 15:47:10|13117.4|13077.4|13107.8|13083.8|13117.4|13083.8|13107.8|13077.4|0
1637682560000|2021-11-23 15:49:20|13118.3|13078.3|13120.8|13080.8|13120.8|13080.8|13118.3|13078.3|1
1637682830000|2021-11-23 15:53:50|13133.3|13073.3|13133.3|13073.3|13133.3|13073.3|13133.3|13073.3|0
1637683050000|2021-11-23 15:57:30|||||||||1
1637683070000|2021-11-23 15:57:50|13125.8|13065.8|13125.8|13065.8|13125.8|13065.8|13125.8|13065.8|2
1637683130000|2021-11-23 15:58:50|13121.6|13061.6|13121.6|13061.6|13121.6|13061.6|13121.6|13061.6|1
1637683160000|2021-11-23 15:59:20|13120|13060|13120|13060|13120|13060|13120|13060|0
1637683180000|2021-11-23 15:59:40|13118.3|13058.3|13118.3|13058.3|13118.3|13058.3|13118.3|13058.3|0
1637683230000|2021-11-23 16:00:30|||||||||2
1637683250000|2021-11-23 16:00:50|13106.7|13066.7|13092.1|13068.1|13106.7|13070.6|13092.1|13064.2|0
1637683260000|2021-11-23 16:01:00|13091.2|13067.2|13102.7|13042.7|13102.7|13067.2|13091.2|13042.7|7
1637683270000|2021-11-23 16:01:10|13087.7|13027.7|13036.7|12976.7|13087.7|13027.7|13035.1|12975.1|16
1637683280000|2021-11-23 16:01:20|13039.2|12979.2|13041.7|12981.7|13041.7|12981.7|13039.2|12979.2|0
1637683300000|2021-11-23 16:01:40|13044.2|12984.2|13024.2|12964.2|13050.8|12990.8|13024.2|12964.2|0
1637683310000|2021-11-23 16:01:50|13022.6|12962.6|13043.3|12983.3|13043.3|12983.3|13021.7|12961.7|4
1637683320000|2021-11-23 16:02:00|13044.2|12984.2|13025.8|12965.8|13044.2|12984.2|13025.1|12965.1|0
1637683330000|2021-11-23 16:02:10|13026.7|12966.7|13026.7|12966.7|13026.7|12966.7|13026.7|12966.7|0
1637683450000|2021-11-23 16:04:10|13028.3|12968.3|13029.2|12969.2|13029.2|12969.2|13028.3|12968.3|1
1637683460000|2021-11-23 16:04:20|13021.7|12981.7|13021.7|12981.7|13021.7|12981.7|13021.7|12981.7|1
1637683500000|2021-11-23 16:05:00|13016.7|12956.7|13019.2|12959.2|13020|12960|13016.7|12956.7|2
1637683510000|2021-11-23 16:05:10|13017.6|12957.6|13015.8|12955.8|13017.6|12957.6|13013.3|12953.3|0
1637683540000|2021-11-23 16:05:40|13009.1|12969.1|13011.7|12971.7|13011.7|12971.7|13009.1|12969.1|0
1637683560000|2021-11-23 16:06:00|13012.6|12972.6|13012.6|12972.6|13012.6|12972.6|13012.6|12972.6|0
1637683570000|2021-11-23 16:06:10|13019.2|12959.2|13006.1|12982.1|13019.2|12982.1|13006.1|12959.2|0
1637683590000|2021-11-23 16:06:30|13008.7|12984.7|13008.7|12984.7|13008.7|12984.7|13008.7|12984.7|0
1637683780000|2021-11-23 16:09:40|13010.3|12986.3|13012.1|12988.1|13012.1|12988.1|13010.3|12986.3|0
1637683800000|2021-11-23 16:10:00|13025.1|12985.1|13025.1|12985.1|13025.1|12985.1|13025.1|12985.1|1
1637683820000|2021-11-23 16:10:20|13040.1|12980.1|13038.5|12978.5|13040.1|12980.1|13038.5|12978.5|1
1637683830000|2021-11-23 16:10:30|13037.6|12977.6|13040.1|12980.1|13040.1|12980.1|13037.6|12977.6|1
1637683850000|2021-11-23 16:10:50|13047.5|12987.5|13044.2|12984.2|13047.5|12987.5|13044.2|12984.2|2
1637683880000|2021-11-23 16:11:20|13042.6|12982.6|13042.6|12982.6|13042.6|12982.6|13042.6|12982.6|0
1637683940000|2021-11-23 16:12:20|13041|12981|13041|12981|13041|12981|13041|12981|0
1637683950000|2021-11-23 16:12:30|13040.1|12980.1|13044.2|12984.2|13044.2|12984.2|13040.1|12980.1|0
1637683960000|2021-11-23 16:12:40|13045.8|12985.8|13046.7|12986.7|13046.7|12986.7|13045.8|12985.8|0
1637684060000|2021-11-23 16:14:20|13033.5|12993.5|13033.5|12993.5|13033.5|12993.5|13033.5|12993.5|0
1637684070000|2021-11-23 16:14:30|13032.6|12992.6|13032.6|12992.6|13032.6|12992.6|13032.6|12992.6|0
1637684150000|2021-11-23 16:15:50|13019.6|12995.6|13008.7|12984.7|13022.6|12995.6|13008.7|12982.6|1
1637684210000|2021-11-23 16:16:50|12995.1|12955.1|12989.6|12965.6|12995.1|12965.6|12989.6|12955.1|3
1637684220000|2021-11-23 16:17:00|12991.2|12967.2|12992.1|12968.1|12992.1|12968.1|12991.2|12967.2|0
1637684230000|2021-11-23 16:17:10|12989.6|12965.6|12991.2|12967.2|12992.1|12968.1|12989.6|12965.6|2
1637684240000|2021-11-23 16:17:20|12992.1|12968.1|12995.1|12955.1|12996.8|12968.1|12992.1|12955.1|2
1637684290000|2021-11-23 16:18:10|12985.5|12961.5|12984.6|12960.6|12985.5|12961.5|12984.6|12960.6|0
1637684310000|2021-11-23 16:18:30|12994.5|12934.5|12977.6|12937.6|12994.5|12937.6|12977.6|12930.1|1
1637684320000|2021-11-23 16:18:40|12976.7|12936.7|12979.2|12939.2|12979.2|12939.2|12976.7|12936.7|0
1637684330000|2021-11-23 16:18:50|12977.6|12937.6|12985.1|12925.1|12985.1|12937.6|12977.6|12925.1|0
1637684340000|2021-11-23 16:19:00|12984.2|12924.2|12984.2|12924.2|12984.2|12924.2|12984.2|12924.2|0
1637684360000|2021-11-23 16:19:20|12997.5|12937.5|12987.7|12927.7|12997.5|12937.5|12987.7|12927.7|2
1637684370000|2021-11-23 16:19:30|12984.2|12924.2|12984.2|12924.2|12984.2|12924.2|12984.2|12924.2|0
1637684490000|2021-11-23 16:21:30|12959.6|12935.6|12959.6|12935.6|12959.6|12935.6|12959.6|12935.6|0
1637684590000|2021-11-23 16:23:10|12961.2|12937.2|12959.6|12935.6|12962.1|12938.1|12959.6|12935.6|1
1637684650000|2021-11-23 16:24:10|12960.1|12900.1|12962.6|12902.6|12962.6|12902.6|12960.1|12900.1|3
1637684670000|2021-11-23 16:24:30|12940.1|12900.1|12933.7|12909.7|12940.1|12909.7|12933.7|12900.1|0
1637684680000|2021-11-23 16:24:40|12935.4|12911.4|12937.1|12913.1|12937.1|12913.1|12935.4|12911.4|2
1637684690000|2021-11-23 16:24:50|12941|12901|12937.6|12897.6|12941|12901|12937.6|12897.6|1
1637684740000|2021-11-23 16:25:40|12935.1|12895.1|12935.1|12895.1|12935.1|12895.1|12935.1|12895.1|0
1637684750000|2021-11-23 16:25:50|12932|12908|12937.7|12897.7|12937.7|12908|12932|12897.7|1
1637684760000|2021-11-23 16:26:00|12935.1|12895.1|12935.1|12895.1|12935.1|12895.1|12935.1|12895.1|0
1637684860000|2021-11-23 16:27:40|12936|12896|12936|12896|12936|12896|12936|12896|0
1637685070000|2021-11-23 16:31:10|12934.4|12894.4|12933.5|12893.5|12934.4|12894.4|12933.5|12893.5|1
1637685080000|2021-11-23 16:31:20|12931|12891|12904.7|12880.7|12931|12896.5|12904.7|12880.7|12
1637685090000|2021-11-23 16:31:30|12911|12871|12890.5|12866.5|12911|12874.1|12890.5|12866.5|4
1637685100000|2021-11-23 16:31:40|12891.4|12867.4|12888.9|12864.9|12891.4|12867.4|12888.9|12864.9|3
1637685110000|2021-11-23 16:31:50|12879.1|12855.1|12894.4|12834.4|12911.9|12855.2|12873.9|12834.4|12
1637685120000|2021-11-23 16:32:00|12876.9|12836.9|12876.9|12836.9|12876.9|12836.9|12876.9|12836.9|0
1637685130000|2021-11-23 16:32:10|12870.6|12810.6|12859.4|12799.4|12870.6|12810.6|12859.4|12799.4|15
1637685140000|2021-11-23 16:32:20|12851.2|12791.2|12846.9|12786.9|12851.2|12791.2|12846.9|12786.9|1
1637685160000|2021-11-23 16:32:40|12848.5|12788.5|12846.9|12786.9|12849.4|12804.4|12844.4|12786.9|4
1637685170000|2021-11-23 16:32:50|12841.4|12817.4|12851.2|12791.2|12851.2|12817.4|12841.4|12791.2|2
1637685180000|2021-11-23 16:33:00|12846.9|12786.9|12846.9|12786.9|12846.9|12786.9|12846.9|12786.9|0
1637685200000|2021-11-23 16:33:20|12848.6|12788.6|12848.6|12788.6|12848.6|12788.6|12848.6|12788.6|2
1637685210000|2021-11-23 16:33:30|12846.9|12786.9|12846.9|12786.9|12846.9|12786.9|12846.9|12786.9|0
1637685230000|2021-11-23 16:33:50|12838.5|12798.5|12839.4|12799.4|12839.4|12799.4|12838.5|12798.5|1
1637685320000|2021-11-23 16:35:20|12841.1|12801.1|12841.1|12801.1|12841.1|12801.1|12841.1|12801.1|1
1637685440000|2021-11-23 16:37:20|||||||||1
1637685460000|2021-11-23 16:37:40|12842.7|12802.7|12844.5|12804.5|12844.5|12804.5|12842.7|12802.7|0
1637685480000|2021-11-23 16:38:00|12869.1|12809.1|12877|12817|12878.6|12818.6|12869.1|12809.1|3
1637685540000|2021-11-23 16:39:00|12875.1|12835.1|12875.1|12835.1|12875.1|12835.1|12875.1|12835.1|1
1637685550000|2021-11-23 16:39:10|12879.5|12839.5|12879.5|12839.5|12879.5|12839.5|12879.5|12839.5|0
1637685560000|2021-11-23 16:39:20|12897.6|12837.6|12903.6|12843.6|12903.6|12843.6|12897|12837|3
1637685570000|2021-11-23 16:39:30|12901.7|12861.7|12906.1|12866.1|12906.1|12866.1|12901.7|12861.7|0
1637685610000|2021-11-23 16:40:10|12907|12867|12907|12867|12907|12867|12907|12867|0
1637685810000|2021-11-23 16:43:30|12924.5|12864.5|12924.5|12864.5|12924.5|12864.5|12924.5|12864.5|1
1637685820000|2021-11-23 16:43:40|12926.2|12866.2|12932|12872|12932|12872|12926.2|12866.2|2
1637685830000|2021-11-23 16:43:50|12940.2|12880.2|12940.2|12880.2|12940.2|12880.2|12940.2|12880.2|0
1637685850000|2021-11-23 16:44:10|12940.3|12880.3|12940.3|12880.3|12940.3|12880.3|12940.3|12880.3|0
1637685890000|2021-11-23 16:44:50|12950|12890|12955.3|12895.3|12955.3|12895.3|12950|12890|8
1637685900000|2021-11-23 16:45:00|12952.8|12892.8|12950.3|12890.3|12955.3|12895.3|12950.3|12890.3|0
1637686010000|2021-11-23 16:46:50|12958.4|12898.4|12962.8|12902.8|12962.8|12902.8|12958.4|12898.4|0
1637686020000|2021-11-23 16:47:00|12963.6|12903.6|12963.6|12903.6|12963.6|12903.6|12963.6|12903.6|0
1637686050000|2021-11-23 16:47:30|12955.3|12915.3|12957|12917|12957|12917|12955.3|12915.3|0
1637686210000|2021-11-23 16:50:10|12963.1|12923.1|12986.1|12926.1|12986.1|12926.1|12963.1|12923.1|1
1637686220000|2021-11-23 16:50:20|12980.6|12956.6|12980.6|12956.6|12980.6|12956.6|12980.6|12956.6|0
1637686230000|2021-11-23 16:50:30|13001|12961|13001|12961|13001|12961|13001|12961|3
1637686240000|2021-11-23 16:50:40|12994.6|12970.6|12995.5|12971.5|12995.5|12971.5|12994.6|12970.6|1
1637686270000|2021-11-23 16:51:10|13021|12961|13009.4|12969.4|13021|12969.4|13009.4|12961|2
1637686290000|2021-11-23 16:51:30|13027.5|12967.5|13027.5|12967.5|13027.5|12967.5|13027.5|12967.5|5
1637686300000|2021-11-23 16:51:40|13031.9|12971.9|13031.9|12971.9|13031.9|12971.9|13031.9|12971.9|0
1637686310000|2021-11-23 16:51:50|13030|12990|13046|12986|13046|12994.4|13030|12976.3|2
1637686330000|2021-11-23 16:52:10|13046.9|12986.9|13046.9|12986.9|13046.9|12986.9|13046.9|12986.9|0
1637686440000|2021-11-23 16:54:00|||||||||1
1637686690000|2021-11-23 16:58:10|13035.3|12995.3|13035.3|12995.3|13035.3|12995.3|13035.3|12995.3|0
1637686700000|2021-11-23 16:58:20|13029.5|12969.5|13029.5|12969.5|13029.5|12969.5|13029.5|12969.5|2
1637686710000|2021-11-23 16:58:30|13031.1|12971.1|13032.8|12972.8|13032.8|12972.8|13031.1|12971.1|0
1637686750000|2021-11-23 16:59:10|13028.6|12968.6|13043.5|12983.5|13043.5|12983.5|13026.1|12966.1|12
1637686760000|2021-11-23 16:59:20|13053.5|12993.5|13060.1|13000.1|13060.1|13000.1|13053.5|12993.5|3
1637686770000|2021-11-23 16:59:30|13061|13001|13061|13001|13061|13001|13061|13001|0
1637686800000|2021-11-23 17:00:00|13058.5|12998.5|13058.5|12998.5|13058.5|12998.5|13058.5|12998.5|0
1637686860000|2021-11-23 17:01:00|13056.9|12996.9|13054.4|12994.4|13056.9|12996.9|13054.4|12994.4|0
1637686910000|2021-11-23 17:01:50|13046.3|12986.3|13048.5|12988.5|13048.5|12988.5|13044.4|12984.4|1
1637686920000|2021-11-23 17:02:00|13049.4|12989.4|13049.4|12989.4|13051.9|12991.9|13029.6|12976.9|2
1637686940000|2021-11-23 17:02:20|13044.5|12984.5|13037.8|12977.8|13044.5|12984.5|13037.8|12977.8|0
1637686950000|2021-11-23 17:02:30|13036.9|12976.9|13039.4|12979.4|13039.4|12979.4|13036.9|12976.9|1
1637687010000|2021-11-23 17:03:30|13036.9|12976.9|13036.9|12976.9|13036.9|12976.9|13036.9|12976.9|0
1637687020000|2021-11-23 17:03:40|13033.4|12973.4|13034.4|12974.4|13034.4|12974.4|13026.9|12966.9|2
1637687110000|2021-11-23 17:05:10|13031.2|12971.2|13036.9|12976.9|13036.9|12976.9|13026.9|12966.9|1
1637687120000|2021-11-23 17:05:20|13039.4|12979.4|13039.4|12979.4|13039.4|12979.4|13039.4|12979.4|0
1637687290000|2021-11-23 17:08:10|13037.8|12977.8|13030.3|12970.3|13037.8|12977.8|13030.3|12970.3|0
1637687310000|2021-11-23 17:08:30|13029.4|12969.4|13029.4|12969.4|13029.4|12969.4|13029.4|12969.4|0
1637687380000|2021-11-23 17:09:40|13025.3|12965.3|13025.3|12965.3|13025.3|12965.3|13025.3|12965.3|0
1637687450000|2021-11-23 17:10:50|||||||||1
1637687520000|2021-11-23 17:12:00|13022|12962|13025.3|12965.3|13025.3|12965.3|13022|12962|1
1637687530000|2021-11-23 17:12:10|13026.9|12966.9|13026.9|12966.9|13026.9|12966.9|13026.9|12966.9|0
1637687600000|2021-11-23 17:13:20|13029.4|12969.4|13031.9|12971.9|13031.9|12971.9|13026.9|12966.9|0
1637687660000|2021-11-23 17:14:20|13033.5|12973.5|13036.9|12976.9|13036.9|12976.9|13031.9|12971.9|0
1637687740000|2021-11-23 17:15:40|13038.5|12978.5|13039.4|12979.4|13039.4|12979.4|13038.5|12978.5|0
1637687900000|2021-11-23 17:18:20|13040.3|12980.3|13039.4|12979.4|13040.3|12980.3|13039.4|12979.4|1
1637687910000|2021-11-23 17:18:30|13027|12967|13023.8|12963.8|13027|12967|13023.8|12963.8|1
1637687920000|2021-11-23 17:18:40|13022|12962|13022|12962|13022|12962|13022|12962|0
1637687940000|2021-11-23 17:19:00|13023.7|12963.7|13029.4|12969.4|13029.4|12969.4|13023.7|12963.7|0
1637688000000|2021-11-23 17:20:00|13026.2|12966.2|13027.8|12967.8|13027.8|12967.8|13026.2|12966.2|0
1637688160000|2021-11-23 17:22:40|13029.4|12969.4|13029.4|12969.4|13029.4|12969.4|13029.4|12969.4|0
1637688340000|2021-11-23 17:25:40|13027.8|12967.8|13029.4|12969.4|13029.4|12969.4|13027.8|12967.8|0
1637688450000|2021-11-23 17:27:30|13024.6|12964.6|13029.4|12969.4|13029.4|12969.4|13024.6|12964.6|3
1637688460000|2021-11-23 17:27:40|13027.8|12967.8|13027.8|12967.8|13027.8|12967.8|13027.8|12967.8|1
1637688470000|2021-11-23 17:27:50|13029.4|12969.4|13029.4|12969.4|13029.4|12969.4|13029.4|12969.4|1
1637688500000|2021-11-23 17:28:20|13026.2|12966.2|13022.1|12962.1|13026.2|12966.2|13022.1|12962.1|1
1637688540000|2021-11-23 17:29:00|13023.7|12963.7|13023.7|12963.7|13023.7|12963.7|13023.7|12963.7|0
1637688570000|2021-11-23 17:29:30|13022.1|12962.1|13022.1|12962.1|13022.1|12962.1|13022.1|12962.1|0
1637688580000|2021-11-23 17:29:40|13023.7|12963.7|13023.7|12963.7|13023.7|12963.7|13023.7|12963.7|0
1637688620000|2021-11-23 17:30:20|13025.3|12965.3|13022.1|12962.1|13025.3|12965.3|13020.4|12960.4|2
1637688680000|2021-11-23 17:31:20|13020.4|12960.4|13020.4|12960.4|13020.4|12960.4|13020.4|12960.4|0
1637688710000|2021-11-23 17:31:50|13022.1|12962.1|13022.1|12962.1|13022.1|12962.1|13022.1|12962.1|0
1637688720000|2021-11-23 17:32:00|13020.4|12960.4|13020.4|12960.4|13020.4|12960.4|13020.4|12960.4|0
1637688730000|2021-11-23 17:32:10|13022.1|12962.1|13020.4|12960.4|13022.1|12962.1|13020.4|12960.4|1
1637688760000|2021-11-23 17:32:40|13018.7|12958.7|13018.7|12958.7|13018.7|12958.7|13018.7|12958.7|0
1637688770000|2021-11-23 17:32:50|13013.8|12953.8|13017.7|12957.7|13017.7|12957.7|13011.2|12951.2|2
1637688780000|2021-11-23 17:33:00|13018.6|12958.6|13012.8|12952.8|13018.6|12958.6|13009.6|12949.6|3
1637688790000|2021-11-23 17:33:10|13014.4|12954.4|13028.7|12968.7|13031.1|12971.1|13014.4|12954.4|3
1637688810000|2021-11-23 17:33:30|13027.8|12967.8|13027.8|12967.8|13027.8|12967.8|13027.8|12967.8|0
1637688840000|2021-11-23 17:34:00|13029.4|12969.4|13030.3|12970.3|13030.3|12970.3|13029.4|12969.4|0
1637688860000|2021-11-23 17:34:20|13027.1|12967.1|13025.3|12965.3|13027.1|12967.1|13025.3|12965.3|0
1637688870000|2021-11-23 17:34:30|13023.7|12963.7|13025.3|12965.3|13025.3|12965.3|13023.7|12963.7|0
1637688900000|2021-11-23 17:35:00|13027.8|12967.8|13027.8|12967.8|13027.8|12967.8|13027.8|12967.8|0
1637688910000|2021-11-23 17:35:10|13026.2|12966.2|13022.8|12962.8|13026.2|12966.2|13022.8|12962.8|0
1637688920000|2021-11-23 17:35:20|13021.2|12961.2|13020.3|12960.3|13021.2|12961.2|13020.3|12960.3|0
1637688940000|2021-11-23 17:35:40|13018.7|12958.7|13018.7|12958.7|13018.7|12958.7|13018.7|12958.7|0
1637688960000|2021-11-23 17:36:00|13016.9|12956.9|13016.9|12956.9|13016.9|12956.9|13016.9|12956.9|0
1637688980000|2021-11-23 17:36:20|13018.6|12958.6|13021.1|12961.1|13021.1|12961.1|13018.6|12958.6|1
1637688990000|2021-11-23 17:36:30|13021.9|12961.9|13021.9|12961.9|13021.9|12961.9|13021.9|12961.9|0
1637689020000|2021-11-23 17:37:00|13019.4|12959.4|13013.7|12953.7|13019.4|12959.4|13013.7|12953.7|0
1637689030000|2021-11-23 17:37:10|13015.3|12955.3|13026.9|12966.9|13026.9|12966.9|13015.3|12955.3|1
1637689040000|2021-11-23 17:37:20|13026.2|12966.2|13027.8|12967.8|13029.4|12969.4|13026.2|12966.2|1
1637689060000|2021-11-23 17:37:40|13029.4|12969.4|13032.8|12972.8|13032.8|12972.8|13029.4|12969.4|0
1637689070000|2021-11-23 17:37:50|13034.4|12974.4|13041.9|12981.9|13041.9|12981.9|13031.1|12971.1|9
1637689080000|2021-11-23 17:38:00|13043.6|12983.6|13043.6|12983.6|13043.6|12983.6|13043.6|12983.6|8
1637689090000|2021-11-23 17:38:10|13041.9|12981.9|13044.4|12984.4|13044.4|12984.4|13039.4|12979.4|0
1637689140000|2021-11-23 17:39:00|13027.9|12987.9|13027.9|12987.9|13027.9|12987.9|13027.9|12987.9|0
1637689150000|2021-11-23 17:39:10|13027.1|12987.1|13027.1|12987.1|13027.1|12987.1|13027.1|12987.1|0
1637689320000|2021-11-23 17:42:00|13029.6|12989.6|13024.1|13000.1|13029.6|13000.1|13024.1|12989.6|0
1637689340000|2021-11-23 17:42:20|13034.6|12994.6|13034.6|12994.6|13034.6|12994.6|13034.6|12994.6|2
1637689370000|2021-11-23 17:42:50|13029.1|13005.1|13030.7|13006.7|13030.7|13006.7|13029.1|13005.1|0
1637689380000|2021-11-23 17:43:00|13031.6|13007.6|13030|13006|13031.6|13007.6|13030|13006|0
1637689390000|2021-11-23 17:43:10|13029.1|13005.1|13029.1|13005.1|13029.1|13005.1|13029.1|13005.1|0
1637689440000|2021-11-23 17:44:00|13030.7|13006.7|13031.6|13007.6|13031.6|13007.6|13030.7|13006.7|0
1637689470000|2021-11-23 17:44:30|13034.1|13010.1|13034.1|13010.1|13034.1|13010.1|13034.1|13010.1|0
1637689500000|2021-11-23 17:45:00|13044|12984|13031.2|12991.2|13044|12992.1|13012.5|12984|2
1637689510000|2021-11-23 17:45:10|13032.1|12992.1|13032.1|12992.1|13032.1|12992.1|13032.1|12992.1|0
1637689580000|2021-11-23 17:46:20|13040.5|12980.5|13040.5|12980.5|13040.5|12980.5|13040.5|12980.5|0
1637689590000|2021-11-23 17:46:30|13039.6|12979.6|13039.6|12979.6|13039.6|12979.6|13039.6|12979.6|0
1637689640000|2021-11-23 17:47:20|13033|12993|13033|12993|13033|12993|13033|12993|0
1637689650000|2021-11-23 17:47:30|13054.6|12994.6|13054.6|12994.6|13054.6|12994.6|13054.6|12994.6|1
1637689660000|2021-11-23 17:47:40|13057.8|12997.8|13063.7|13003.7|13063.7|13003.7|13057.8|12997.8|0
1637689710000|2021-11-23 17:48:30|13055.3|13015.3|13056.2|13016.2|13056.2|13016.2|13055.3|13015.3|0
1637689720000|2021-11-23 17:48:40|13057.1|13017.1|13057.1|13017.1|13057.1|13017.1|13057.1|13017.1|0
1637689800000|2021-11-23 17:50:00|13055.5|13015.5|13055.5|13015.5|13055.5|13015.5|13055.5|13015.5|0
1637689890000|2021-11-23 17:51:30|13053.8|13013.8|13053.8|13013.8|13053.8|13013.8|13053.8|13013.8|1
1637690160000|2021-11-23 17:56:00|13053.9|13013.9|13053.9|13013.9|13053.9|13013.9|13053.9|13013.9|0
1637690320000|2021-11-23 17:58:40|||||||||1
1637690380000|2021-11-23 17:59:40|13062.2|13002.2|13062.2|13002.2|13062.2|13002.2|13062.2|13002.2|2
1637691130000|2021-11-23 18:12:10|13062.3|13002.3|13062.3|13002.3|13062.3|13002.3|13062.3|13002.3|0
1637691150000|2021-11-23 18:12:30|13050.6|13010.6|13050.6|13010.6|13050.6|13010.6|13050.6|13010.6|0
1637691410000|2021-11-23 18:16:50|13045.9|13021.9|13045.9|13021.9|13045.9|13021.9|13045.9|13021.9|0
1637691430000|2021-11-23 18:17:10|13047.6|13023.6|13047.6|13023.6|13047.6|13023.6|13047.6|13023.6|0
1637691470000|2021-11-23 18:17:50|13058.9|13018.9|13058.9|13018.9|13058.9|13018.9|13058.9|13018.9|0
1637691560000|2021-11-23 18:19:20|13060.5|13020.5|13061.4|13021.4|13061.4|13021.4|13060.5|13020.5|0
1637691850000|2021-11-23 18:24:10|13055|13031|13055|13031|13055|13031|13055|13031|1
1637691860000|2021-11-23 18:24:20|13056.6|13032.6|13056.6|13032.6|13056.6|13032.6|13055|13031|1
1637691870000|2021-11-23 18:24:30|13058.3|13034.3|13058.3|13034.3|13058.3|13034.3|13058.3|13034.3|1
1637691890000|2021-11-23 18:24:50|13051.8|13027.8|13051.8|13027.8|13051.8|13027.8|13051.8|13027.8|5
1637691920000|2021-11-23 18:25:20|13061.4|13021.4|13061.4|13021.4|13061.4|13021.4|13061.4|13021.4|1
1637691930000|2021-11-23 18:25:30|13058.3|13034.3|13058.3|13034.3|13058.3|13034.3|13058.3|13034.3|0
1637691950000|2021-11-23 18:25:50|||||||||1
1637691960000|2021-11-23 18:26:00|13061.4|13021.4|13061.4|13021.4|13061.4|13021.4|13061.4|13021.4|2
1637692000000|2021-11-23 18:26:40|||||||||2
1637692030000|2021-11-23 18:27:10|13059.8|13019.8|13059.8|13019.8|13059.8|13019.8|13059.8|13019.8|1
1637692040000|2021-11-23 18:27:20|13061.4|13021.4|13056.6|13032.6|13061.4|13032.6|13055|13021.4|0
1637692060000|2021-11-23 18:27:40|13055|13031|13058.3|13034.3|13061.4|13034.3|13055|13019.8|1
1637692070000|2021-11-23 18:27:50|13056.6|13032.6|13058.3|13034.3|13061.5|13037.5|13056.6|13032.6|2
1637692080000|2021-11-23 18:28:00|13056.6|13032.6|13055|13031|13056.6|13032.6|13055|13031|0
1637692100000|2021-11-23 18:28:20|13056.6|13032.6|13064.6|13024.6|13064.6|13032.6|13055|13024.6|1
1637692130000|2021-11-23 18:28:50|13055|13031|13055|13031|13055|13031|13055|13031|0
1637692140000|2021-11-23 18:29:00|13058.3|13034.3|13062.4|13038.4|13062.4|13038.4|13058.3|13034.3|2
1637692150000|2021-11-23 18:29:10|||||||||2
1637692160000|2021-11-23 18:29:20|13064.9|13040.9|13072.3|13012.3|13072.5|13048.5|13052.7|13009.6|9
1637692170000|2021-11-23 18:29:30|13073.9|13013.9|13068.9|13008.9|13073.9|13013.9|13068.9|13008.9|1
1637692180000|2021-11-23 18:29:40|13071.3|13011.3|13071.3|13011.3|13071.3|13011.3|13071.3|13011.3|2
1637692190000|2021-11-23 18:29:50|13069.6|13009.6|13080.5|13020.5|13080.5|13020.5|13069.6|13009.6|3
1637692280000|2021-11-23 18:31:20|13078.9|13018.9|13078.9|13018.9|13078.9|13018.9|13078.9|13018.9|0
1637692290000|2021-11-23 18:31:30|13073|13013|13073|13013|13073|13013|13073|13013|0
1637692360000|2021-11-23 18:32:40|13071.4|13011.4|13071.4|13011.4|13071.4|13011.4|13071.4|13011.4|0
1637692470000|2021-11-23 18:34:30|13059.8|13019.8|13059.8|13019.8|13059.8|13019.8|13059.8|13019.8|0
1637692480000|2021-11-23 18:34:40|13058.9|13018.9|13058.9|13018.9|13058.9|13018.9|13058.9|13018.9|0
1637693060000|2021-11-23 18:44:20|13060|13036|13060|13036|13060|13036|13060|13036|0
1637693070000|2021-11-23 18:44:30|13052.5|13028.5|13052.5|13028.5|13052.5|13028.5|13052.5|13028.5|1
1637693090000|2021-11-23 18:44:50|13060.8|13000.8|13051.6|13011.6|13060.8|13011.6|13051.6|13000.8|2
1637693270000|2021-11-23 18:47:50|13052.3|13012.3|13052.3|13012.3|13052.3|13012.3|13052.3|13012.3|0
1637693400000|2021-11-23 18:50:00|13053.9|13013.9|13053.9|13013.9|13053.9|13013.9|13053.9|13013.9|0
1637693410000|2021-11-23 18:50:10|13054.8|13014.8|13054.8|13014.8|13054.8|13014.8|13054.8|13014.8|0
1637693580000|2021-11-23 18:53:00|13055.7|13015.7|13064.1|13004.1|13064.1|13015.7|13055.7|13004.1|1
1637693640000|2021-11-23 18:54:00|13055.7|13015.7|13057.3|13017.3|13057.3|13017.3|13055.7|13015.7|0
1637693650000|2021-11-23 18:54:10|13054.2|13030.2|13057.3|13017.3|13057.3|13032.8|13054.2|13017.3|4
1637693670000|2021-11-23 18:54:30|13056.8|13032.8|13059.8|13019.8|13068.2|13032.8|13055.7|13002.4|3
1637693680000|2021-11-23 18:54:40|13056.7|13032.7|13059.3|13035.3|13060.9|13036.9|13056.7|13032.7|0
1637693690000|2021-11-23 18:54:50|13056.8|13032.8|13056.8|13032.8|13056.8|13032.8|13056.8|13032.8|1
1637693700000|2021-11-23 18:55:00|13065.1|13005.1|13062.4|13002.4|13065.1|13017.3|13055.7|13002.4|1
1637693730000|2021-11-23 18:55:30|13064.1|13004.1|13055.7|13015.7|13064.1|13015.7|13055.7|13004.1|0
1637693740000|2021-11-23 18:55:40|13057.3|13017.3|13057.3|13017.3|13057.3|13017.3|13057.3|13017.3|0
1637693780000|2021-11-23 18:56:20|13046.8|13022.8|13046.8|13022.8|13046.8|13022.8|13046.8|13022.8|0
1637693930000|2021-11-23 18:58:50|||||||||1
1637693970000|2021-11-23 18:59:30|||||||||1
1637693980000|2021-11-23 18:59:40|||||||||1
1637693990000|2021-11-23 18:59:50|13060|13000|13060|13000|13060|13000|13060|13000|3
1637758800000|2021-11-24 13:00:00|13069.1|13009.1|13031.1|12971.1|13069.1|13010.5|13031.1|12971.1|8
1637758840000|2021-11-24 13:00:40|13034.3|12974.3|13035.9|12975.9|13035.9|12975.9|13034.3|12974.3|0
1637758850000|2021-11-24 13:00:50|13039.1|12979.1|13040.7|12980.7|13042.3|12982.3|13039.1|12979.1|0
1637758890000|2021-11-24 13:01:30|13039.1|12979.1|13007.7|12947.7|13039.1|12979.1|12991.5|12944.5|7
1637758920000|2021-11-24 13:02:00|13009.3|12949.3|13006.8|12946.8|13009.3|12949.3|13006.8|12946.8|0
1637758930000|2021-11-24 13:02:10|13007.7|12947.7|13015.9|12955.9|13015.9|12955.9|13006.1|12946.1|1
1637758940000|2021-11-24 13:02:20|13006.8|12946.8|13010.9|12950.9|13010.9|12950.9|13002.7|12942.7|0
1637758980000|2021-11-24 13:03:00|13009.3|12949.3|13003.4|12943.4|13009.3|12949.3|13000.2|12940.2|0
1637758990000|2021-11-24 13:03:10|12998.4|12938.4|13010.2|12950.2|13015.9|12955.9|12998.4|12938.4|0
1637759010000|2021-11-24 13:03:30|13008.4|12948.4|13008.4|12948.4|13008.4|12948.4|13008.4|12948.4|0
1637759200000|2021-11-24 13:06:40|13005.9|12945.9|13005.9|12945.9|13005.9|12945.9|13005.9|12945.9|0
1637759420000|2021-11-24 13:10:20|||||||||1
1637759440000|2021-11-24 13:10:40|13008.4|12948.4|13005|12965|13012.5|12965|13005|12948.4|0
1637759460000|2021-11-24 13:11:00|13005.9|12965.9|13005.9|12965.9|13013.4|12965.9|13005.9|12953.4|0
1637759700000|2021-11-24 13:15:00|12992.9|12968.9|13008.4|12948.4|13008.4|12968.9|12992.9|12940.9|2
1637759920000|2021-11-24 13:18:40|13005.9|12945.9|13003.4|12943.4|13005.9|12945.9|13003.4|12943.4|0
1637759940000|2021-11-24 13:19:00|13000.9|12940.9|13000.9|12940.9|13000.9|12940.9|13000.9|12940.9|0
1637759990000|2021-11-24 13:19:50|12999.3|12939.3|12998.4|12938.4|12999.3|12939.3|12998.4|12938.4|0
1637760050000|2021-11-24 13:20:50|13001.2|12941.2|13005.9|12945.9|13005.9|12945.9|13001.2|12941.2|1
1637760120000|2021-11-24 13:22:00|13014.3|12965.9|13005.9|12965.9|13014.3|12965.9|13005.9|12954.3|0
1637760510000|2021-11-24 13:28:30|13006|12966|13006|12966|13006|12966|13006|12966|0
1637760720000|2021-11-24 13:32:00|13004.4|12964.4|13005|12965|13005|12965|13004.4|12964.4|1
1637760730000|2021-11-24 13:32:10|13006|12966|13006|12966|13006|12966|13006|12966|0
1637760860000|2021-11-24 13:34:20|13001.1|12977.1|13010.5|12986.5|13014.4|12986.5|13001.1|12974.4|3
1637760920000|2021-11-24 13:35:20|13013|12989|13013|12989|13013|12989|13013|12989|1
1637760940000|2021-11-24 13:35:40|13017.8|12977.8|13015.1|12975.1|13017.8|12977.8|13015.1|12975.1|1
1637761210000|2021-11-24 13:40:10|13016.6|12976.6|13012.1|12952.1|13018.5|12978.5|13012.1|12952.1|1
1637761280000|2021-11-24 13:41:20|13010.5|12950.5|13008|12948|13010.5|12950.5|13008|12948|0
1637761290000|2021-11-24 13:41:30|13003.5|12943.5|13003.5|12943.5|13003.5|12943.5|13003.5|12943.5|0
1637761320000|2021-11-24 13:42:00|13005.1|12945.1|13008.5|12948.5|13008.5|12948.5|13005.1|12945.1|0
1637761500000|2021-11-24 13:45:00|13006|12946|13006|12946|13006|12946|13006|12946|1
1637761510000|2021-11-24 13:45:10|13003.5|12943.5|13003.5|12943.5|13003.5|12943.5|13003.5|12943.5|1
1637761570000|2021-11-24 13:46:10|13006|12946|13006|12946|13006|12946|13006|12946|1
1637762130000|2021-11-24 13:55:30|13005.1|12945.1|13007.6|12947.6|13007.6|12947.6|13005.1|12945.1|1
1637762280000|2021-11-24 13:58:00|13025.1|12965.1|13026.7|12966.7|13026.7|12966.7|13025.1|12965.1|1
1637762290000|2021-11-24 13:58:10|13027.6|12967.6|13035.1|12975.1|13035.1|12975.1|13027.6|12967.6|0
1637762320000|2021-11-24 13:58:40|13037.6|12977.6|13050.1|12990.1|13051|12991|13037.6|12977.6|1
1637762330000|2021-11-24 13:58:50|13053.5|12993.5|13053.5|12993.5|13053.5|12993.5|13053.5|12993.5|0
1637762350000|2021-11-24 13:59:10|13046|13006|13046|13006|13046|13006|13046|13006|0
1637762380000|2021-11-24 13:59:40|13033.2|13009.2|13033.2|13009.2|13033.2|13009.2|13033.2|13009.2|0
1637762400000|2021-11-24 14:00:00|13030.5|13006.5|13030.5|13006.5|13030.5|13006.5|13030.5|13006.5|0
1637762620000|2021-11-24 14:03:40|13028|13004|13025.5|13001.5|13028|13004|13025.5|13001.5|1
1637762680000|2021-11-24 14:04:40|13023.9|12999.9|13023|12999|13023.9|12999.9|13023|12999|1
1637762730000|2021-11-24 14:05:30|13022.1|12998.1|13022.1|12998.1|13022.1|12998.1|13022.1|12998.1|0
1637762780000|2021-11-24 14:06:20|13015.7|12991.7|13028.5|12988.5|13028.5|12991.7|13015.7|12982.1|2
1637762790000|2021-11-24 14:06:30|13023|12999|13023|12999|13023|12999|13023|12999|1
1637762820000|2021-11-24 14:07:00|13026.2|13002.2|13032.6|12992.6|13032.6|13004|13026.2|12992.6|0
1637763140000|2021-11-24 14:12:20|13026.2|13002.2|13028|13004|13028|13004|13026.2|13002.2|0
1637763150000|2021-11-24 14:12:30|13043.5|13003.5|13042.6|13002.6|13043.5|13003.5|13041|13001|4
1637763160000|2021-11-24 14:12:40|13043.5|13003.5|13043.5|13003.5|13043.5|13003.5|13043.5|13003.5|0
1637763200000|2021-11-24 14:13:20|13033|13009|13030.5|13006.5|13033|13009|13030.5|13006.5|0
1637763220000|2021-11-24 14:13:40|13028|13004|13018|12994|13028|13004|13018|12994|2
1637763300000|2021-11-24 14:15:00|13027.6|12987.6|13027.6|12987.6|13027.6|12987.6|13027.6|12987.6|0
1637763310000|2021-11-24 14:15:10|13029.4|12989.4|13029.4|12989.4|13029.4|12989.4|13029.4|12989.4|0
1637763320000|2021-11-24 14:15:20|13026.7|12986.7|13023.5|12983.5|13026.7|12986.7|13023.5|12983.5|2
1637763330000|2021-11-24 14:15:30|13026|12986|13026|12986|13026|12986|13026|12986|0
1637763370000|2021-11-24 14:16:10|13014.8|12990.8|13013|12989|13014.8|12990.8|13013|12989|0
1637763440000|2021-11-24 14:17:20|13028|13004|13038|13014|13044.4|13014|13028|13004|3
1637763450000|2021-11-24 14:17:30|13056|13016|13056|13016|13056|13016|13056|13016|2
1637763460000|2021-11-24 14:17:40|13059.4|13019.4|13059.4|13019.4|13059.4|13019.4|13059.4|13019.4|0
1637763470000|2021-11-24 14:17:50|13053|13029|13048|13024|13059.4|13029|13048|13018.5|8
1637763480000|2021-11-24 14:18:00|13057.6|13017.6|13059.4|13019.4|13059.4|13019.4|13057.6|13017.6|0
1637763760000|2021-11-24 14:22:40|13058.5|13018.5|13058.5|13018.5|13058.5|13018.5|13058.5|13018.5|0
1637763770000|2021-11-24 14:22:50|13071.7|13011.7|13078.5|13018.5|13078.5|13018.5|13071.7|13011.7|1
1637763780000|2021-11-24 14:23:00|13071|13031|13071|13031|13071|13031|13071|13031|0
1637763810000|2021-11-24 14:23:30|13069.4|13029.4|13068.5|13028.5|13069.4|13029.4|13068.5|13028.5|0
1637763870000|2021-11-24 14:24:30|13066.9|13026.9|13073.5|13013.5|13073.5|13026.9|13066|13013.5|1
1637764000000|2021-11-24 14:26:40|13062|13022|13058.5|13018.5|13062|13022|13058.5|13018.5|0
1637764050000|2021-11-24 14:27:30|13045.5|13021.5|13045.5|13021.5|13045.5|13021.5|13045.5|13021.5|0
1637764130000|2021-11-24 14:28:50|||||||||3
1637764140000|2021-11-24 14:29:00|13056.7|13016.7|13056.7|13016.7|13056.7|13016.7|13056.7|13016.7|1
1637764170000|2021-11-24 14:29:30|13047.1|13023.1|13045.5|13021.5|13047.1|13023.1|13045.5|13021.5|0
1637764230000|2021-11-24 14:30:30|||||||||1
1637764310000|2021-11-24 14:31:50|13047.1|13023.1|13048|13024|13048|13024|13047.1|13023.1|0
1637764320000|2021-11-24 14:32:00|13053.1|13029.1|13055.6|13031.6|13055.6|13031.6|13053.1|13029.1|1
1637764330000|2021-11-24 14:32:10|13058.1|13034.1|13048.1|13024.1|13060.6|13036.6|13048.1|13024.1|5
1637764360000|2021-11-24 14:32:40|13047.1|13023.1|13047.1|13023.1|13047.1|13023.1|13047.1|13023.1|0
1637764390000|2021-11-24 14:33:10|13056.7|13016.7|13060.8|13020.8|13060.8|13020.8|13056.7|13016.7|4
1637764440000|2021-11-24 14:34:00|13047.1|13023.1|13047.1|13023.1|13047.1|13023.1|13047.1|13023.1|0
1637764500000|2021-11-24 14:35:00|13049.6|13025.6|13049.6|13025.6|13049.6|13025.6|13047.1|13023.1|0
1637764540000|2021-11-24 14:35:40|13048.1|13024.1|13047.1|13023.1|13048.1|13024.1|13047.1|13023.1|0
1637764660000|2021-11-24 14:37:40|13062.6|13022.6|13062.6|13022.6|13062.6|13022.6|13062.6|13022.6|1
1637764780000|2021-11-24 14:39:40|13062.7|13022.7|13062.7|13022.7|13062.7|13022.7|13062.7|13022.7|0
1637764920000|2021-11-24 14:42:00|13047.2|13023.2|13047.2|13023.2|13047.2|13023.2|13047.2|13023.2|0
1637764970000|2021-11-24 14:42:50|13031.5|13007.5|13031.5|13007.5|13031.5|13007.5|13031.5|13007.5|1
1637764980000|2021-11-24 14:43:00|13029.7|13005.7|13029.7|13005.7|13029.7|13005.7|13029.7|13005.7|0
1637765010000|2021-11-24 14:43:30|13046.7|13022.7|13051.5|13011.5|13051.5|13022.7|13046.7|13011.5|0
1637765020000|2021-11-24 14:43:40|13045.2|13005.2|13045.2|13005.2|13045.2|13005.2|13045.2|13005.2|0
1637765030000|2021-11-24 14:43:50|13033.6|12973.6|13035.2|12975.2|13035.2|12975.2|13033.6|12973.6|2
1637765100000|2021-11-24 14:45:00|13033.6|12973.6|13035.2|12975.2|13035.2|12975.2|13030.2|12970.2|0
1637765940000|2021-11-24 14:59:00|13032.7|12972.7|13032.7|12972.7|13032.7|12972.7|13032.7|12972.7|0
1637766000000|2021-11-24 15:00:00|||||||||1
1637766010000|2021-11-24 15:00:10|13035.2|12975.2|13035.2|12975.2|13035.2|12975.2|13035.2|12975.2|0
1637766100000|2021-11-24 15:01:40|13037.7|12977.7|13037.7|12977.7|13037.7|12977.7|13037.7|12977.7|0
1637766110000|2021-11-24 15:01:50|13040.2|12980.2|13041.1|12981.1|13042.7|12982.7|13040.2|12980.2|0
1637766120000|2021-11-24 15:02:00|13040.2|12980.2|13042.7|12982.7|13047.7|12987.7|13040.2|12980.2|0
1637766130000|2021-11-24 15:02:10|13045.2|12985.2|13042.7|12982.7|13045.2|12985.2|13042.7|12982.7|0
1637766140000|2021-11-24 15:02:20|13044.3|12984.3|13042.7|12982.7|13045.2|12985.2|13042.7|12982.7|0
1637766150000|2021-11-24 15:02:30|13044.3|12984.3|13042.7|12982.7|13045.2|12985.2|13042.7|12982.7|0
1637766170000|2021-11-24 15:02:50|13045.2|12985.2|13044.3|12984.3|13045.2|12985.2|13042.7|12982.7|0
1637766180000|2021-11-24 15:03:00|13045.2|12985.2|13045.2|12985.2|13045.2|12985.2|13042.7|12982.7|0
1637766190000|2021-11-24 15:03:10|13042.7|12982.7|13040.2|12980.2|13045.2|12985.2|13040.2|12980.2|0
1637766200000|2021-11-24 15:03:20|13041.8|12981.8|13042.7|12982.7|13042.7|12982.7|13041.8|12981.8|0
1637766230000|2021-11-24 15:03:50|||||||||1
1637766550000|2021-11-24 15:09:10|13043.6|12983.6|13043.6|12983.6|13043.6|12983.6|13043.6|12983.6|0
1637766630000|2021-11-24 15:10:30|13047.7|12987.7|13040.2|13000.2|13047.7|13000.2|13040.2|12987.7|0
1637767150000|2021-11-24 15:19:10|13041.1|13001.1|13043.6|13003.6|13043.6|13003.6|13041.1|13001.1|1
1637767160000|2021-11-24 15:19:20|13034|13010|13043.6|13003.6|13043.6|13010|13034|13003.6|3
1637767170000|2021-11-24 15:19:30|13034|13010|13043.6|13003.6|13043.6|13010|13033.1|13002.7|1
1637767180000|2021-11-24 15:19:40|13033.1|13009.1|13042.7|13002.7|13043.6|13011.6|13033.1|13002.7|0
1637767190000|2021-11-24 15:19:50|13034|13010|13031.5|13007.5|13043.6|13010|13031.5|13003.6|0
1637767200000|2021-11-24 15:20:00|13030.6|13006.6|13033.1|13009.1|13043.6|13009.1|13028.1|13002.7|0
1637767210000|2021-11-24 15:20:10|13043.6|13003.6|13034|13010|13043.6|13010|13033.1|13002.7|0
1637767220000|2021-11-24 15:20:20|13033.1|13009.1|13033.1|13009.1|13043.6|13010|13033.1|13001.1|0
1637767230000|2021-11-24 15:20:30|13043.6|13003.6|13042.7|13002.7|13043.6|13010|13033.1|13002.7|0
1637767240000|2021-11-24 15:20:40|13033.1|13009.1|13043.6|13003.6|13043.6|13010|13031.5|13002.7|0
1637767250000|2021-11-24 15:20:50|13033.1|13009.1|13034|13010|13043.6|13011.6|13033.1|13002.7|0
1637767260000|2021-11-24 15:21:00|13033.1|13009.1|13043.6|13003.6|13043.6|13010|13033.1|13003.6|1
1637767270000|2021-11-24 15:21:10|13034|13010|13033.1|13009.1|13043.6|13010|13033.1|13002.7|0
1637767280000|2021-11-24 15:21:20|13043.6|13003.6|13028.1|13004.1|13043.6|13009.1|13028.1|13002.7|0
1637767440000|2021-11-24 15:24:00|13025.6|13001.6|13018.1|12994.1|13028.1|13004.1|13018.1|12994.1|2
1637767600000|2021-11-24 15:26:40|13017.3|12977.3|13005|12981|13017.3|12981.9|13005|12977.3|2
1637767820000|2021-11-24 15:30:20|13001.8|12977.8|12989.8|12949.8|13001.8|12977.8|12989.8|12949.8|2
1637768090000|2021-11-24 15:34:50|12987.3|12947.3|12989.8|12949.8|12989.8|12949.8|12987.3|12947.3|0
1637768620000|2021-11-24 15:43:40|13002.3|12942.3|12990.7|12950.7|13002.3|12950.7|12990.7|12942.3|3
1637768640000|2021-11-24 15:44:00|12989.8|12949.8|12989.8|12949.8|12989.8|12949.8|12989.8|12949.8|0
1637769010000|2021-11-24 15:50:10|12972.8|12912.8|12946.2|12906.2|12972.8|12919.2|12943.2|12893|10
1637769080000|2021-11-24 15:51:20|12930.7|12906.7|12930.7|12906.7|12930.7|12906.7|12930.7|12906.7|0
1637769090000|2021-11-24 15:51:30|12935.5|12895.5|12954.6|12894.6|12954.6|12895.5|12935.5|12894.6|4
1637769160000|2021-11-24 15:52:40|12929.1|12905.1|12935.5|12895.5|12935.5|12905.1|12929.1|12895.5|0
1637769190000|2021-11-24 15:53:10|12929.1|12905.1|12936.4|12896.4|12936.4|12905.1|12929.1|12895.5|0
1637769250000|2021-11-24 15:54:10|12930|12906|12936.4|12896.4|12936.4|12906|12930|12896.4|0
1637769270000|2021-11-24 15:54:30|12909.2|12849.2|12909.2|12849.2|12909.2|12849.2|12909.2|12849.2|5
1637769280000|2021-11-24 15:54:40|12910.7|12850.7|12910.7|12850.7|12910.7|12850.7|12910.7|12850.7|0
1637769330000|2021-11-24 15:55:30|12896|12856|12896|12856|12896|12856|12896|12856|0
1637769340000|2021-11-24 15:55:40|12893.3|12853.3|12893.3|12853.3|12893.3|12853.3|12893.3|12853.3|0
1637769400000|2021-11-24 15:56:40|12877.8|12853.8|12875|12851|12877.8|12853.8|12873.4|12849.4|3
1637769410000|2021-11-24 15:56:50|12873.4|12849.4|12875|12851|12875|12851|12873.4|12849.4|2
1637769420000|2021-11-24 15:57:00|12878.3|12838.3|12878.3|12838.3|12878.3|12838.3|12878.3|12838.3|2
1637769520000|2021-11-24 15:58:40|12860.3|12836.3|12854.8|12814.8|12860.3|12836.3|12854.8|12814.8|3
1637769530000|2021-11-24 15:58:50|12869.8|12809.8|12866.7|12806.7|12869.8|12809.8|12755.5|12707.8|14
1637769540000|2021-11-24 15:59:00|12865.1|12805.1|12857.6|12797.6|12865.1|12805.1|12857.6|12797.6|0
1637769550000|2021-11-24 15:59:10|12856.7|12796.7|12856.7|12796.7|12856.7|12796.7|12856.7|12796.7|0
1637769560000|2021-11-24 15:59:20|12826.7|12766.7|12826.7|12766.7|12826.7|12766.7|12826.7|12766.7|0
1637769570000|2021-11-24 15:59:30|12809.2|12749.2|12801|12741|12809.2|12749.2|12801|12741|10
1637769580000|2021-11-24 15:59:40|12802.6|12742.6|12788.5|12728.5|12802.6|12742.6|12788.5|12728.5|6
1637769590000|2021-11-24 15:59:50|12790.1|12730.1|12790.1|12730.1|12790.1|12730.1|12790.1|12730.1|3
1637769600000|2021-11-24 16:00:00|12788.5|12728.5|12781|12721|12788.5|12728.5|12781|12721|0
1637769610000|2021-11-24 16:00:10|12780.1|12720.1|12777.6|12717.6|12780.1|12720.1|12777.6|12717.6|2
1637769630000|2021-11-24 16:00:30|12783.9|12723.9|12786.7|12726.7|12786.7|12726.7|12783.9|12723.9|0
1637769650000|2021-11-24 16:00:50|12779.8|12739.8|12778.7|12754.7|12779.8|12754.7|12778.7|12739.8|0
1637769680000|2021-11-24 16:01:20|12781.8|12757.8|12783.7|12759.7|12783.7|12759.7|12781.8|12757.8|0
1637769690000|2021-11-24 16:01:30|12780.1|12740.1|12769.6|12745.6|12780.1|12745.6|12769.6|12740.1|1
1637769700000|2021-11-24 16:01:40|12768.7|12744.7|12768.7|12744.7|12768.7|12744.7|12768.7|12744.7|0
1637769710000|2021-11-24 16:01:50|12767.1|12743.1|12766.2|12742.2|12767.1|12743.1|12766.2|12742.2|0
1637769720000|2021-11-24 16:02:00|12765.3|12741.3|12773.7|12713.7|12773.7|12741.3|12765.3|12713.7|1
1637769730000|2021-11-24 16:02:10|12769.2|12709.2|12769.2|12709.2|12769.2|12709.2|12769.2|12709.2|0
1637769740000|2021-11-24 16:02:20|12769.4|12729.4|12769.4|12729.4|12769.4|12729.4|12769.4|12729.4|0
1637769810000|2021-11-24 16:03:30|12752.3|12728.3|12739.6|12715.6|12752.3|12728.3|12739.6|12715.6|2
1637769840000|2021-11-24 16:04:00|12738.7|12714.7|12738.7|12714.7|12738.7|12714.7|12738.7|12714.7|0
1637769870000|2021-11-24 16:04:30|12746.9|12722.9|12771.7|12711.7|12777.6|12722.9|12746.9|12711.7|6
1637769880000|2021-11-24 16:04:40|12770.8|12710.8|12770.8|12710.8|12770.8|12710.8|12770.8|12710.8|0
1637769900000|2021-11-24 16:05:00|12771.7|12711.7|12785.5|12725.5|12785.5|12725.5|12771.7|12711.7|3
1637769920000|2021-11-24 16:05:20|12795.5|12735.5|12791.7|12731.7|12796|12736|12791.7|12731.7|0
1637769930000|2021-11-24 16:05:30|12794.9|12734.9|12794.9|12734.9|12794.9|12734.9|12794.9|12734.9|0
1637769940000|2021-11-24 16:05:40|12796.7|12736.7|12796.7|12736.7|12796.7|12736.7|12796.7|12736.7|0
1637769980000|2021-11-24 16:06:20|12795.1|12735.1|12791.7|12731.7|12795.1|12735.1|12791.7|12731.7|0
1637770070000|2021-11-24 16:07:50|12789.2|12729.2|12789.2|12729.2|12789.2|12729.2|12789.2|12729.2|0
1637770290000|2021-11-24 16:11:30|12791.7|12731.7|12810.5|12750.5|12810.5|12750.5|12791.7|12731.7|0
1637770300000|2021-11-24 16:11:40|12812.1|12752.1|12812.4|12752.4|12813.9|12753.9|12812.1|12752.1|0
1637770310000|2021-11-24 16:11:50|12831.4|12771.4|12831.4|12771.4|12831.4|12771.4|12831.4|12771.4|0
1637770350000|2021-11-24 16:12:30|12832.4|12772.4|12829.4|12769.4|12832.4|12772.4|12828.5|12768.5|0
1637770360000|2021-11-24 16:12:40|12826.7|12766.7|12831.5|12771.5|12831.5|12771.5|12826.7|12766.7|3
1637770370000|2021-11-24 16:12:50|12833|12773|12833|12773|12833|12773|12833|12773|0
1637770380000|2021-11-24 16:13:00|12831.5|12771.5|12833|12773|12833|12773|12831.5|12771.5|2
1637770390000|2021-11-24 16:13:10|12841.7|12781.7|12840.5|12780.5|12841.7|12781.7|12839.2|12779.2|3
1637770400000|2021-11-24 16:13:20|12844|12784|12848|12788|12848|12788|12844|12784|0
1637770410000|2021-11-24 16:13:30|12867.8|12807.8|12858|12798|12867.8|12807.8|12858|12798|0
1637770420000|2021-11-24 16:13:40|12863|12803|12859.9|12799.9|12863|12803|12859.9|12799.9|0
1637770430000|2021-11-24 16:13:50|12856.5|12796.5|12858|12798|12858|12798|12850.5|12790.5|0
1637770440000|2021-11-24 16:14:00|12848|12788|12853|12793|12853|12793|12848|12788|0
1637770450000|2021-11-24 16:14:10|12854.6|12794.6|12858|12798|12858|12798|12853|12793|0
1637770470000|2021-11-24 16:14:30|12861.2|12801.2|12863|12803|12863|12803|12861.2|12801.2|0
1637770540000|2021-11-24 16:15:40|12864.6|12804.6|12860.5|12800.5|12865.5|12805.5|12860.5|12800.5|0
1637770550000|2021-11-24 16:15:50|12862.1|12802.1|12865.5|12805.5|12865.5|12805.5|12862.1|12802.1|0
1637770560000|2021-11-24 16:16:00|12860.5|12800.5|12860.5|12800.5|12860.5|12800.5|12860.5|12800.5|0
1637770590000|2021-11-24 16:16:30|12863.7|12803.7|12868|12808|12868|12808|12863.7|12803.7|0
1637770600000|2021-11-24 16:16:40|12866.5|12806.5|12865.5|12805.5|12866.5|12806.5|12865.5|12805.5|0
1637770700000|2021-11-24 16:18:20|12870.3|12810.3|12874.6|12814.6|12874.6|12814.6|12870.3|12810.3|0
1637770710000|2021-11-24 16:18:30|12878.3|12818.3|12887.8|12827.8|12887.8|12827.8|12878.3|12818.3|1
1637770750000|2021-11-24 16:19:10|12889.4|12829.4|12890.3|12830.3|12890.3|12830.3|12889.4|12829.4|0
1637770800000|2021-11-24 16:20:00|12895.1|12835.1|12903.7|12843.7|12903.7|12843.7|12895.1|12835.1|1
1637770960000|2021-11-24 16:22:40|||||||||1
1637770970000|2021-11-24 16:22:50|12905.3|12845.3|12905.3|12845.3|12905.3|12845.3|12905.3|12845.3|0
1637771010000|2021-11-24 16:23:30|12903.7|12843.7|12903.7|12843.7|12903.7|12843.7|12903.7|12843.7|5
1637771140000|2021-11-24 16:25:40|12888.7|12828.7|12888.7|12828.7|12888.7|12828.7|12888.7|12828.7|2
1637771310000|2021-11-24 16:28:30|12890.6|12830.6|12890.6|12830.6|12890.6|12830.6|12890.6|12830.6|0
1637771710000|2021-11-24 16:35:10|12893.7|12833.7|12901.1|12841.1|12901.1|12841.1|12893.7|12833.7|0
1637771730000|2021-11-24 16:35:30|12904.2|12844.2|12905.1|12845.1|12905.1|12845.1|12904.2|12844.2|0
1637771770000|2021-11-24 16:36:10|||||||||1
1637771790000|2021-11-24 16:36:30|12905.2|12845.2|12905.2|12845.2|12905.2|12845.2|12905.2|12845.2|0
1637772040000|2021-11-24 16:40:40|12906.1|12846.1|12906.1|12846.1|12906.1|12846.1|12906.1|12846.1|0
1637772130000|2021-11-24 16:42:10|12904.5|12844.5|12903.6|12843.6|12904.5|12844.5|12903.6|12843.6|0
1637772250000|2021-11-24 16:44:10|12902|12842|12901.1|12841.1|12902|12842|12901.1|12841.1|0
1637772310000|2021-11-24 16:45:10|12902|12842|12903.6|12843.6|12903.6|12843.6|12902|12842|1
1637772420000|2021-11-24 16:47:00|12901.1|12841.1|12901.1|12841.1|12901.1|12841.1|12901.1|12841.1|0
1637772720000|2021-11-24 16:52:00|12900.2|12840.2|12900.2|12840.2|12900.2|12840.2|12900.2|12840.2|0
1637772770000|2021-11-24 16:52:50|12898.6|12838.6|12893.6|12833.6|12898.6|12838.6|12893.6|12833.6|0
1637772820000|2021-11-24 16:53:40|12892|12832|12891.1|12831.1|12892|12832|12891.1|12831.1|0
1637772920000|2021-11-24 16:55:20|12888.6|12828.6|12873.6|12833.6|12888.6|12836.1|12873.6|12826.1|1
1637772980000|2021-11-24 16:56:20|12878.2|12838.2|12886.1|12826.1|12894.5|12838.2|12878.2|12826.1|1
1637773380000|2021-11-24 17:03:00|12874.5|12834.5|12873.6|12833.6|12874.5|12834.5|12873.6|12833.6|0
1637773750000|2021-11-24 17:09:10|12885.2|12825.2|12886.1|12826.1|12886.1|12826.1|12885.2|12825.2|0
1637774360000|2021-11-24 17:19:20|12874.5|12850.5|12891.1|12831.1|12891.1|12850.5|12874.5|12828.6|2
1637774390000|2021-11-24 17:19:50|12895.9|12835.9|12896.1|12836.1|12899.3|12839.3|12895.9|12835.9|0
1637774400000|2021-11-24 17:20:00|12897.7|12837.7|12896.1|12836.1|12897.7|12837.7|12896.1|12836.1|0
1637774410000|2021-11-24 17:20:10|12897.7|12837.7|12901.8|12841.8|12901.8|12841.8|12896.1|12836.1|0
1637774420000|2021-11-24 17:20:20|12903.4|12843.4|12901.8|12841.8|12903.4|12843.4|12900.2|12840.2|0
1637774430000|2021-11-24 17:20:30|12900.2|12840.2|12901.8|12841.8|12901.8|12841.8|12900.2|12840.2|0
1637774440000|2021-11-24 17:20:40|12900.2|12840.2|12901.8|12841.8|12901.8|12841.8|12900.2|12840.2|0
1637774450000|2021-11-24 17:20:50|12900.2|12840.2|12906.6|12846.6|12908.1|12848.1|12900.2|12840.2|0
1637774580000|2021-11-24 17:23:00|12905|12845|12873.6|12833.6|12905|12850|12873.6|12826.1|3
1637774590000|2021-11-24 17:23:10|12886.1|12826.1|12886.1|12826.1|12886.1|12833.6|12873.6|12826.1|0
1637774640000|2021-11-24 17:24:00|12886.2|12826.2|12886.2|12826.2|12886.2|12826.2|12886.2|12826.2|0
1637774670000|2021-11-24 17:24:30|12903.7|12843.7|12901.8|12841.8|12903.7|12843.7|12897.1|12837.1|3
1637774680000|2021-11-24 17:24:40|12908.4|12848.4|12906.8|12846.8|12908.4|12848.4|12906.8|12846.8|1
1637774690000|2021-11-24 17:24:50|12907.5|12847.5|12907.5|12847.5|12907.5|12847.5|12907.5|12847.5|0
1637774730000|2021-11-24 17:25:30|12910.7|12850.7|12907.5|12847.5|12911.6|12851.6|12907.5|12847.5|0
1637774740000|2021-11-24 17:25:40|12911.6|12851.6|12907.5|12847.5|12911.6|12851.6|12907.5|12847.5|0
1637774890000|2021-11-24 17:28:10|12908.4|12848.4|12911.6|12851.6|12911.6|12851.6|12908.4|12848.4|3
1637774900000|2021-11-24 17:28:20|12913.2|12853.2|12909.1|12849.1|12916.6|12856.6|12909.1|12849.1|0
1637774910000|2021-11-24 17:28:30|12914.1|12854.1|12914.1|12854.1|12914.1|12854.1|12909.1|12849.1|0
1637774920000|2021-11-24 17:28:40|12910.9|12850.9|12909.1|12849.1|12914.1|12854.1|12909.1|12849.1|0
1637774930000|2021-11-24 17:28:50|12912.2|12852.2|12910|12850|12914.1|12854.1|12909.1|12849.1|0
1637774940000|2021-11-24 17:29:00|12910.7|12850.7|12915|12855|12916.6|12856.6|12909.1|12849.1|0
1637774960000|2021-11-24 17:29:20|12913.4|12853.4|12912.5|12852.5|12915|12855|12910.9|12850.9|1
1637774970000|2021-11-24 17:29:30|12913.4|12853.4|12909.1|12849.1|12914.1|12854.1|12909.1|12849.1|0
1637774980000|2021-11-24 17:29:40|12911.6|12851.6|12909.1|12849.1|12914.1|12854.1|12909.1|12849.1|0
1637775000000|2021-11-24 17:30:00|12911.6|12851.6|12904.1|12864.1|12911.6|12864.1|12904.1|12851.6|0
1637775070000|2021-11-24 17:31:10|12916.6|12856.6|12916.6|12856.6|12916.6|12865|12904.1|12855.7|1
1637775080000|2021-11-24 17:31:20|12905|12865|12915.7|12855.7|12916.6|12865|12904.1|12855.7|0
1637775090000|2021-11-24 17:31:30|12916.6|12856.6|12905|12865|12916.6|12865|12904.1|12854.1|0
1637775100000|2021-11-24 17:31:40|12915|12855|12905|12865|12916.6|12865|12904.1|12855|0
1637775110000|2021-11-24 17:31:50|12916.6|12856.6|12905|12865|12916.6|12865|12904.1|12855.7|0
1637775120000|2021-11-24 17:32:00|12904.1|12864.1|12903.2|12863.2|12904.1|12864.1|12903.2|12863.2|0
1637775130000|2021-11-24 17:32:10|12904.1|12864.1|12904.1|12864.1|12904.1|12864.1|12904.1|12864.1|0
1637775160000|2021-11-24 17:32:40|12903.2|12863.2|12903.2|12863.2|12903.2|12863.2|12903.2|12863.2|0
1637775170000|2021-11-24 17:32:50|12904.1|12864.1|12904.1|12864.1|12904.1|12864.1|12904.1|12864.1|2
1637775180000|2021-11-24 17:33:00|12910.9|12850.9|12910.9|12850.9|12910.9|12850.9|12910.9|12850.9|2
1637775190000|2021-11-24 17:33:10|12910|12850|12910|12850|12910|12850|12910|12850|0
1637775530000|2021-11-24 17:38:50|12904.1|12864.1|12915.7|12855.7|12915.7|12864.1|12904.1|12855.7|0
1637775760000|2021-11-24 17:42:40|||||||||4
1637776050000|2021-11-24 17:47:30|12904.1|12864.1|12915.7|12855.7|12915.7|12867.1|12891.1|12855.7|0
1637776840000|2021-11-24 18:00:40|||||||||1
1637776880000|2021-11-24 18:01:20|12901.6|12861.6|12901.6|12861.6|12901.6|12861.6|12901.6|12861.6|0
1637776890000|2021-11-24 18:01:30|12915.7|12855.7|12915.7|12855.7|12915.7|12855.7|12915.7|12855.7|3
1637777020000|2021-11-24 18:03:40|12905.2|12881.2|12905.2|12881.2|12905.2|12881.2|12903.6|12879.6|1
1637777110000|2021-11-24 18:05:10|||||||||4
1637777120000|2021-11-24 18:05:20|12907.7|12883.7|12907.7|12883.7|12907.7|12883.7|12907.7|12883.7|1
1637777380000|2021-11-24 18:09:40|||||||||1
1637777530000|2021-11-24 18:12:10|||||||||1
1637777930000|2021-11-24 18:18:50|||||||||1
1637778230000|2021-11-24 18:23:50|12932.1|12872.1|12932.1|12872.1|12932.1|12872.1|12932.1|12872.1|2
1637778290000|2021-11-24 18:24:50|12933.7|12873.7|12932.7|12872.7|12933.7|12873.7|12932.7|12872.7|0
1637778370000|2021-11-24 18:26:10|12932.1|12872.1|12932.1|12872.1|12932.1|12872.1|12932.1|12872.1|0
1637778410000|2021-11-24 18:26:50|12920.5|12880.5|12920.5|12880.5|12920.5|12880.5|12920.5|12880.5|0
1637778470000|2021-11-24 18:27:50|12907.8|12883.8|12907.8|12883.8|12907.8|12883.8|12907.8|12883.8|0
1637778480000|2021-11-24 18:28:00|12906.8|12882.8|12906.8|12882.8|12906.8|12882.8|12906.8|12882.8|0
1637778500000|2021-11-24 18:28:20|12905.3|12881.3|12905.3|12881.3|12905.3|12881.3|12905.3|12881.3|0
1637778530000|2021-11-24 18:28:50|12918.9|12878.9|12920.5|12880.5|12932.1|12880.5|12918.9|12872.1|5
1637778540000|2021-11-24 18:29:00|12908.4|12884.4|12906.8|12882.8|12908.4|12884.4|12906.8|12882.8|0
1637778550000|2021-11-24 18:29:10|12907.8|12883.8|12932.1|12872.1|12932.1|12883.8|12907.8|12872.1|1
1637778560000|2021-11-24 18:29:20|12923.7|12883.7|12932.1|12872.1|12932.1|12883.7|12923.7|12872.1|1
1637778570000|2021-11-24 18:29:30|12935.2|12875.2|12932.1|12872.1|12935.2|12875.2|12932.1|12872.1|1
1637778580000|2021-11-24 18:29:40|12920.5|12880.5|12940.8|12880.8|12941.4|12883.5|12918.9|12878.9|1
1637778590000|2021-11-24 18:29:50|12938.3|12878.3|12907.9|12867.9|12938.3|12887.2|12907.9|12859.4|5
1637778600000|2021-11-24 18:30:00|12906.9|12866.9|12906.9|12866.9|12906.9|12866.9|12906.9|12866.9|0
1637778670000|2021-11-24 18:31:10|12903.3|12863.3|12903.3|12863.3|12903.3|12863.3|12903.3|12863.3|0
1637778690000|2021-11-24 18:31:30|12901.7|12861.7|12891.2|12867.2|12901.7|12867.2|12891.2|12861.7|0
1637778700000|2021-11-24 18:31:40|12900.8|12860.8|12896.2|12872.2|12900.8|12872.2|12895.3|12860.8|0
1637778720000|2021-11-24 18:32:00|12902.6|12862.6|12902.6|12862.6|12902.6|12862.6|12902.6|12862.6|0
1637778730000|2021-11-24 18:32:10|12901.7|12861.7|12901.7|12861.7|12901.7|12861.7|12901.7|12861.7|0
1637778840000|2021-11-24 18:34:00|12891.2|12867.2|12891.2|12867.2|12891.2|12867.2|12891.2|12867.2|0
1637779080000|2021-11-24 18:38:00|12891.9|12851.9|12891.9|12851.9|12891.9|12851.9|12891.9|12851.9|1
1637779100000|2021-11-24 18:38:20|12896|12856|12896|12856|12896|12856|12896|12856|0
1637779310000|2021-11-24 18:41:50|12904.5|12844.5|12892|12852|12904.5|12852|12892|12844.5|1
1637779780000|2021-11-24 18:49:40|12896|12856|12896|12856|12896|12856|12896|12856|0
1637779800000|2021-11-24 18:50:00|12904.5|12844.5|12896|12856|12904.5|12856|12896|12844.5|0
1637779860000|2021-11-24 18:51:00|12904.5|12844.5|12904.5|12844.5|12904.5|12844.5|12904.5|12844.5|0
1637779870000|2021-11-24 18:51:10|12881.7|12857.7|12879|12855|12881.7|12857.7|12879|12855|0
1637779880000|2021-11-24 18:51:20|12885.4|12845.4|12881.3|12841.3|12885.4|12845.4|12881.3|12841.3|3
1637779950000|2021-11-24 18:52:30|12868.3|12844.3|12877.9|12817.9|12877.9|12844.3|12868.3|12816.3|1
1637779960000|2021-11-24 18:52:40|12878.8|12818.8|12880.4|12820.4|12880.4|12820.4|12878.8|12818.8|0
1637780000000|2021-11-24 18:53:20|12857.6|12833.6|12857.6|12833.6|12857.6|12833.6|12857.6|12833.6|0
1637780010000|2021-11-24 18:53:30|12854.9|12830.9|12854.9|12830.9|12854.9|12830.9|12854.9|12830.9|0
1637780050000|2021-11-24 18:54:10|12851.7|12827.7|12854.9|12830.9|12867.9|12842.2|12849.9|12825.4|3
1637780060000|2021-11-24 18:54:20|12864.5|12824.5|12849.9|12825.9|12867.9|12828.4|12849.9|12824.5|0
1637780070000|2021-11-24 18:54:30|12875.8|12815.8|12876.3|12816.3|12878.8|12823.8|12863.8|12815.8|2
1637780080000|2021-11-24 18:54:40|12877.9|12817.9|12850.8|12826.8|12878.8|12826.8|12850.8|12816.3|0
1637780090000|2021-11-24 18:54:50|12878.8|12818.8|12865.4|12825.4|12878.8|12830.9|12854.9|12815.4|1
1637780100000|2021-11-24 18:55:00|12867|12827|12879.5|12819.5|12879.5|12830.9|12854.9|12819.5|0
1637780110000|2021-11-24 18:55:10|12880.4|12820.4|12880.4|12820.4|12880.4|12820.4|12880.4|12820.4|0
1637780130000|2021-11-24 18:55:30|12879.5|12819.5|12862.9|12822.9|12879.5|12824.7|12861.3|12819.5|2
1637780140000|2021-11-24 18:55:40|12862.2|12822.2|12845.8|12821.8|12878.8|12828|12843.3|12812.4|3
1637780150000|2021-11-24 18:55:50|12843.3|12819.3|12861.6|12821.6|12878.2|12821.6|12840.2|12813.2|8
1637780160000|2021-11-24 18:56:00|12860.7|12820.7|12848.6|12824.6|12877.2|12828.7|12847.7|12812.9|0
1637780170000|2021-11-24 18:56:10|12858.2|12818.2|12879.1|12819.1|12880.7|12828.7|12847.7|12808.2|0
1637780180000|2021-11-24 18:56:20|12866.6|12826.6|12876.6|12816.6|12878.2|12829.6|12852.7|12810.7|0
1637780190000|2021-11-24 18:56:30|12875.7|12815.7|12865.7|12825.7|12878.2|12825.7|12847.7|12813.2|0
1637780200000|2021-11-24 18:56:40|12875.7|12815.7|12876.3|12816.3|12877.2|12827.2|12862.2|12815.4|2
1637780220000|2021-11-24 18:57:00|12878.2|12818.2|12878.2|12818.2|12878.2|12818.2|12878.2|12818.2|0
1637780240000|2021-11-24 18:57:20|12879.7|12819.7|12879.7|12819.7|12879.7|12819.7|12879.7|12819.7|0
1637780250000|2021-11-24 18:57:30|12878.2|12818.2|12880.7|12820.7|12880.7|12820.7|12878.2|12818.2|0
1637780260000|2021-11-24 18:57:40|12878.2|12818.2|12875.7|12815.7|12878.2|12818.2|12875.7|12815.7|0
1637780290000|2021-11-24 18:58:10|||||||||1
1637780320000|2021-11-24 18:58:40|||||||||2
1637780350000|2021-11-24 18:59:10|12874.1|12814.1|12875|12815|12875|12825.1|12837|12807.6|9
1637780370000|2021-11-24 18:59:30|12872.5|12812.5|12872.5|12812.5|12872.5|12812.5|12872.5|12812.5|2
1637780380000|2021-11-24 18:59:40|12863.8|12803.8|12863.8|12803.8|12863.8|12803.8|12863.8|12803.8|1
1637780390000|2021-11-24 18:59:50|12864.7|12804.7|12855.9|12795.9|12868.4|12808.4|12855.9|12795.9|5
1637845200000|2021-11-25 13:00:00|12858|12798|12858|12798|12858|12798|12858|12798|0
1637846640000|2021-11-25 13:24:00|12858.1|12798.1|12858.1|12798.1|12858.1|12798.1|12858.1|12798.1|0
1637849740000|2021-11-25 14:15:40|12858.2|12798.2|12858.2|12798.2|12858.2|12798.2|12858.2|12798.2|0
1637852850000|2021-11-25 15:07:30|12858.3|12798.3|12858.3|12798.3|12858.3|12798.3|12858.3|12798.3|0
1637934190000|2021-11-26 13:43:10|12861.9|12801.9|12861.9|12801.9|12861.9|12801.9|12861.9|12801.9|0
1637934200000|2021-11-26 13:43:20|12856.9|12796.9|12856.9|12796.9|12856.9|12796.9|12856.9|12796.9|0
1637934220000|2021-11-26 13:43:40|12840.8|12800.8|12836.9|12796.9|12840.8|12800.8|12836.9|12796.9|0
1637934230000|2021-11-26 13:43:50|12854.4|12794.4|12854.4|12794.4|12854.4|12794.4|12854.4|12794.4|1
1637934240000|2021-11-26 13:44:00|12857.4|12797.4|12857.4|12797.4|12857.4|12797.4|12857.4|12797.4|0
1637934260000|2021-11-26 13:44:20|12856.4|12796.4|12856.4|12796.4|12856.4|12796.4|12856.4|12796.4|1
1637934270000|2021-11-26 13:44:30|12864.4|12804.4|12864.4|12804.4|12864.4|12804.4|12864.4|12804.4|0
1637934300000|2021-11-26 13:45:00|12862.9|12802.9|12860.9|12800.9|12864.4|12804.4|12856.9|12796.9|3
1637934310000|2021-11-26 13:45:10|12861.9|12801.9|12861.9|12801.9|12861.9|12801.9|12861.9|12801.9|0
1637934330000|2021-11-26 13:45:30|12864.4|12804.4|12864.4|12804.4|12864.4|12804.4|12864.4|12804.4|0
1637934480000|2021-11-26 13:48:00|12865.9|12805.9|12860.9|12800.9|12865.9|12805.9|12860.9|12800.9|1
1637934650000|2021-11-26 13:50:50|12863.9|12803.9|12866.4|12806.4|12866.4|12806.4|12863.9|12803.9|0
1637934710000|2021-11-26 13:51:50|12863.9|12803.9|12863.9|12803.9|12863.9|12803.9|12863.9|12803.9|0
1637934750000|2021-11-26 13:52:30|12870.9|12810.9|12870.9|12810.9|12870.9|12810.9|12870.9|12810.9|0
1637934840000|2021-11-26 13:54:00|12860.4|12800.4|12856.9|12796.9|12860.4|12800.4|12856.9|12796.9|0
1637934850000|2021-11-26 13:54:10|12855.9|12795.9|12855.9|12795.9|12855.9|12795.9|12855.9|12795.9|0
1637934910000|2021-11-26 13:55:10|12858.4|12798.4|12858.4|12798.4|12858.4|12798.4|12858.4|12798.4|0
1637934920000|2021-11-26 13:55:20|12856.9|12796.9|12867.9|12807.9|12867.9|12807.9|12856.9|12796.9|1
1637935090000|2021-11-26 13:58:10|12869.4|12809.4|12869.4|12809.4|12869.4|12809.4|12869.4|12809.4|0
1637935210000|2021-11-26 14:00:10|12875.5|12815.5|12868.4|12808.4|12884|12824|12865.9|12805.9|0
1637935220000|2021-11-26 14:00:20|12870|12810|12869.4|12809.4|12870.9|12810.9|12868.4|12808.4|0
1637935230000|2021-11-26 14:00:30|12868.4|12808.4|12868.4|12808.4|12868.4|12808.4|12868.4|12808.4|0
1637935280000|2021-11-26 14:01:20|12871.5|12811.5|12872.5|12812.5|12872.5|12812.5|12868.4|12808.4|0
1637935340000|2021-11-26 14:02:20|12878.5|12818.5|12880|12820|12880|12820|12878.5|12818.5|0
1637935350000|2021-11-26 14:02:30|12878.5|12818.5|12897.5|12837.5|12897.5|12837.5|12878.5|12818.5|0
1637935600000|2021-11-26 14:06:40|12896.5|12836.5|12901.5|12841.5|12901.5|12841.5|12896.5|12836.5|4
1637935740000|2021-11-26 14:09:00|12903|12843|12904|12844|12904|12844|12903|12843|1
1637935920000|2021-11-26 14:12:00|12907|12847|12907|12847|12907|12847|12907|12847|3
1637935980000|2021-11-26 14:13:00|12901.5|12861.5|12901.5|12861.5|12901.5|12861.5|12901.5|12861.5|0
1637935990000|2021-11-26 14:13:10|12904.5|12864.5|12904.5|12864.5|12904.5|12864.5|12904.5|12864.5|0
1637936010000|2021-11-26 14:13:30|12903|12863|12903|12863|12905.5|12863|12903|12845.5|1
1637936020000|2021-11-26 14:13:40|12893.5|12869.5|12894.5|12870.5|12894.5|12870.5|12893.5|12869.5|0
1637936030000|2021-11-26 14:13:50|12908|12848|12905|12845|12908|12848|12905|12845|2
1637936480000|2021-11-26 14:21:20|12882.5|12858.5|12882.5|12858.5|12882.5|12858.5|12882.5|12858.5|0
1637936520000|2021-11-26 14:22:00|12881|12857|12881|12857|12881|12857|12881|12857|0
1637936540000|2021-11-26 14:22:20|12882.5|12858.5|12882.5|12858.5|12882.5|12858.5|12882.5|12858.5|0
1637936780000|2021-11-26 14:26:20|12881|12857|12881|12857|12881|12857|12881|12857|0
1637936950000|2021-11-26 14:29:10|12877.5|12817.5|12877.5|12817.5|12877.5|12817.5|12877.5|12817.5|3
1637936970000|2021-11-26 14:29:30|12879|12819|12876.5|12816.5|12879|12819|12876|12816|0
1637936980000|2021-11-26 14:29:40|12877.5|12817.5|12877.5|12817.5|12877.5|12817.5|12877.5|12817.5|0
1637937020000|2021-11-26 14:30:20|12867.5|12807.5|12869|12809|12869|12809|12865|12805|2
1637937030000|2021-11-26 14:30:30|12865|12805|12865|12805|12865|12805|12862.5|12802.5|0
1637937050000|2021-11-26 14:30:50|||||||||1
1637937060000|2021-11-26 14:31:00|12869|12809|12875.5|12815.5|12875.5|12815.5|12869|12809|1
1637937070000|2021-11-26 14:31:10|12872.5|12812.5|12867.5|12807.5|12872.5|12812.5|12865|12805|1
1637937100000|2021-11-26 14:31:40|||||||||1
1637937130000|2021-11-26 14:32:10|12869|12809|12871.5|12811.5|12871.5|12811.5|12869|12809|0
1637937150000|2021-11-26 14:32:30|12847.5|12807.5|12855|12795|12855|12807.5|12847.5|12795|0
1637937160000|2021-11-26 14:32:40|12857.9|12797.9|12873|12813|12873|12813|12857.9|12797.9|1
1637937170000|2021-11-26 14:32:50|12872.5|12812.5|12866.5|12806.5|12872.5|12812.5|12866.5|12806.5|1
1637937180000|2021-11-26 14:33:00|12869|12809|12875|12815|12875|12815|12869|12809|0
1637937190000|2021-11-26 14:33:10|12877.5|12817.5|12860|12820|12880|12820|12860|12817.5|0
1637937430000|2021-11-26 14:37:10|12852.5|12792.5|12852.5|12792.5|12852.5|12792.5|12852.5|12792.5|1
1637937550000|2021-11-26 14:39:10|12847.5|12787.5|12847.5|12787.5|12847.5|12787.5|12847.5|12787.5|0
1637937700000|2021-11-26 14:41:40|12850|12790|12847.5|12787.5|12850|12790|12847.5|12787.5|0
1637937710000|2021-11-26 14:41:50|12852.5|12792.5|12847.5|12787.5|12852.5|12792.5|12847.5|12787.5|0
1637937720000|2021-11-26 14:42:00|12852.5|12792.5|12857.5|12817.5|12857.5|12817.5|12852.5|12792.5|0
1637937740000|2021-11-26 14:42:20|12858.4|12798.4|12857.5|12817.5|12858.4|12817.5|12850|12790|0
1637937760000|2021-11-26 14:42:40|12854|12830|12857.5|12817.5|12861.4|12830|12851.5|12801.4|0
1637937770000|2021-11-26 14:42:50|12854|12830|12851.5|12811.5|12854|12830|12851.5|12792.5|0
1637937780000|2021-11-26 14:43:00|12857.5|12817.5|12857.5|12817.5|12857.5|12817.5|12857.5|12817.5|0
1637937790000|2021-11-26 14:43:10|12854|12830|12854|12830|12854|12830|12854|12830|0
1637937800000|2021-11-26 14:43:20|12848.1|12824.1|12852.5|12792.5|12852.5|12824.1|12848.1|12792.5|1
1637937900000|2021-11-26 14:45:00|12874.5|12850.5|12874.5|12850.5|12874.5|12850.5|12874.5|12850.5|1
1637937910000|2021-11-26 14:45:10|12900|12860|12882.5|12822.5|12900|12860|12877.5|12817.5|7
1637937940000|2021-11-26 14:45:40|12881|12821|12881.5|12821.5|12881.5|12821.5|12881|12821|0
1637937960000|2021-11-26 14:46:00|12882.5|12822.5|12882.5|12822.5|12882.5|12822.5|12882.5|12822.5|0
1637938130000|2021-11-26 14:48:50|12878|12818|12878|12818|12878|12818|12878|12818|0
1637938150000|2021-11-26 14:49:10|12863.1|12803.1|12839|12779|12863.1|12803.1|12839|12779|1
1637938180000|2021-11-26 14:49:40|12828.5|12788.5|12828.5|12788.5|12828.5|12788.5|12828.5|12788.5|0
1637938190000|2021-11-26 14:49:50|12840|12780|12840|12780|12840|12780|12840|12780|0
1637938220000|2021-11-26 14:50:20|12856|12796|12852|12792|12856|12796|12852|12792|11
1637938230000|2021-11-26 14:50:30|12851|12791|12848|12788|12851|12791|12848|12788|0
1637938240000|2021-11-26 14:50:40|12846|12786|12846|12786|12846|12786|12846|12786|0
1637938290000|2021-11-26 14:51:30|12847.5|12787.5|12856|12796|12857.5|12797.5|12847.5|12787.5|0
1637938300000|2021-11-26 14:51:40|12853.5|12793.5|12851|12791|12853.5|12793.5|12851|12791|0
1637938320000|2021-11-26 14:52:00|12852.5|12792.5|12856|12796|12856|12796|12852.5|12792.5|0
1637938330000|2021-11-26 14:52:10|12853.5|12793.5|12853.5|12793.5|12853.5|12793.5|12853.5|12793.5|1
1637938340000|2021-11-26 14:52:20|12852|12792|12852|12792|12852|12792|12852|12792|0
1637938350000|2021-11-26 14:52:30|12851|12791|12851|12791|12851|12791|12851|12791|0
1637938360000|2021-11-26 14:52:40|12827|12767|12819.5|12759.5|12827|12767|12809.5|12749.5|20
1637938590000|2021-11-26 14:56:30|12818.5|12758.5|12818.5|12758.5|12818.5|12758.5|12818.5|12758.5|0
1637938710000|2021-11-26 14:58:30|12833|12773|12833|12773|12833|12773|12833|12773|0
1637938800000|2021-11-26 15:00:00|12817|12757|12812.5|12752.5|12818.5|12758.5|12811|12751|2
1637938810000|2021-11-26 15:00:10|12813.5|12753.5|12812|12752|12813.5|12753.5|12811|12751|0
1637938820000|2021-11-26 15:00:20|12814|12754|12811|12751|12814|12754|12811|12751|0
1637939100000|2021-11-26 15:05:00|12808.5|12748.5|12808.5|12748.5|12808.5|12748.5|12808.5|12748.5|1
1637939110000|2021-11-26 15:05:10|12806|12746|12806|12746|12806|12746|12806|12746|0
1637939120000|2021-11-26 15:05:20|12804.5|12744.5|12778.5|12738.5|12804.5|12744.5|12778.5|12732|0
1637939190000|2021-11-26 15:06:30|12776|12736|12776|12736|12791|12736|12776|12731|0
1637939220000|2021-11-26 15:07:00|12774.5|12734.5|12774.5|12734.5|12774.5|12734.5|12774.5|12734.5|1
1637939300000|2021-11-26 15:08:20|12773|12733|12772|12732|12773|12733|12772|12732|0
1637939410000|2021-11-26 15:10:10|12761.5|12737.5|12761.5|12737.5|12761.5|12737.5|12761.5|12737.5|0
1637939830000|2021-11-26 15:17:10|12760|12736|12742|12718|12761|12736|12742|12718|10
1637939850000|2021-11-26 15:17:30|12726|12686|12726|12686|12726|12686|12726|12686|9
1637939920000|2021-11-26 15:18:40|||||||||1
1637940040000|2021-11-26 15:20:40|12723|12683|12723|12683|12723|12683|12723|12683|0
1637940050000|2021-11-26 15:20:50|12713|12689|12705.5|12681.5|12716|12689|12705.5|12676|3
1637940070000|2021-11-26 15:21:10|12703.5|12679.5|12708.5|12668.5|12708.5|12679.5|12703.5|12668.5|6
1637940240000|2021-11-26 15:24:00|||||||||1
1637940370000|2021-11-26 15:26:10|12710.5|12670.5|12710.5|12670.5|12710.5|12670.5|12710.5|12670.5|0
1637940400000|2021-11-26 15:26:40|12711.5|12671.5|12711.5|12671.5|12711.5|12671.5|12711.5|12671.5|0
1637940420000|2021-11-26 15:27:00|12713|12673|12713|12673|12713|12673|12713|12673|0
1637940430000|2021-11-26 15:27:10|12715|12675|12715|12675|12715|12675|12715|12675|0
1637940510000|2021-11-26 15:28:30|12711|12671|12709.5|12669.5|12711|12671|12709.5|12669.5|2
1637940540000|2021-11-26 15:29:00|12710.5|12670.5|12710.5|12670.5|12710.5|12670.5|12710.5|12670.5|0
1637940550000|2021-11-26 15:29:10|12707.5|12683.5|12707.5|12683.5|12707.5|12683.5|12707.5|12683.5|1
1637940570000|2021-11-26 15:29:30|||||||||1
1637940580000|2021-11-26 15:29:40|12710.5|12670.5|12710.5|12670.5|12710.5|12670.5|12710.5|12670.5|1
1637940590000|2021-11-26 15:29:50|||||||||3
1637940620000|2021-11-26 15:30:20|12696.5|12672.5|12690|12666|12696.5|12672.5|12690|12666|6
1637940630000|2021-11-26 15:30:30|12691|12651|12619.5|12579.5|12691|12651|12603|12577|21
1637940640000|2021-11-26 15:30:40|12641.6|12581.6|12649.5|12589.5|12649.5|12589.5|12641.6|12581.6|4
1637940650000|2021-11-26 15:30:50|12672.1|12612.1|12677|12617|12687|12627|12672.1|12612.1|5
1637940670000|2021-11-26 15:31:10|12683|12623|12677|12617|12689|12629|12677|12617|0
1637940680000|2021-11-26 15:31:20|12682|12622|12678|12618|12686|12626|12678|12618|0
1637940690000|2021-11-26 15:31:30|12677|12617|12677|12617|12677|12617|12677|12617|0
1637940770000|2021-11-26 15:32:50|12680|12620|12687|12627|12692|12632|12680|12620|0
1637940880000|2021-11-26 15:34:40|12685.5|12625.5|12682|12622|12685.5|12625.5|12682|12622|1
1637940900000|2021-11-26 15:35:00|12679.5|12619.5|12679.5|12619.5|12679.5|12619.5|12679.5|12619.5|1
1637940910000|2021-11-26 15:35:10|12674.5|12614.5|12659.5|12599.5|12674.5|12618.5|12642.5|12584.5|2
1637940920000|2021-11-26 15:35:20|12657|12597|12640.5|12580.5|12657|12597|12640.5|12580.5|0
1637940930000|2021-11-26 15:35:30|12639.5|12579.5|12639.5|12579.5|12639.5|12579.5|12639.5|12579.5|0
1637940940000|2021-11-26 15:35:40|||||||||1
1637940960000|2021-11-26 15:36:00|12637|12577|12637|12577|12637|12577|12637|12577|0
1637940980000|2021-11-26 15:36:20|12635.5|12575.5|12634.5|12574.5|12635.5|12575.5|12634.5|12574.5|0
1637940990000|2021-11-26 15:36:30|||||||||3
1637941010000|2021-11-26 15:36:50|12632|12572|12632|12572|12632|12572|12632|12572|0
1637941030000|2021-11-26 15:37:10|12620.5|12580.5|12619.5|12579.5|12620.5|12582.5|12604|12577|1
1637941040000|2021-11-26 15:37:20|12618|12578|12617|12577|12618|12578|12617|12577|0
1637941050000|2021-11-26 15:37:30|12606.5|12582.5|12606.5|12582.5|12606.5|12582.5|12606.5|12582.5|0
1637941070000|2021-11-26 15:37:50|12604|12580|12604|12580|12604|12580|12604|12580|0
1637941080000|2021-11-26 15:38:00|12601.5|12577.5|12601.5|12577.5|12601.5|12577.5|12601.5|12577.5|0
1637941090000|2021-11-26 15:38:10|12562|12538|12473.5|12413.5|12562|12538|12435.5|12375.5|38
1637941100000|2021-11-26 15:38:20|12461|12401|12504.5|12444.5|12610|12550|12461|12401|1
1637941110000|2021-11-26 15:38:30|12503|12443|12454|12430|12526.7|12466.7|12452|12425|2
1637941120000|2021-11-26 15:38:40|12452|12428|12411|12387|12452.5|12428|12404.5|12380.5|4
1637941130000|2021-11-26 15:38:50|12423.5|12399.5|12529|12469|12543|12483|12423.5|12399.5|8
1637941140000|2021-11-26 15:39:00|12519.9|12459.9|12498|12438|12519.9|12459.9|12478|12418|1
1637941150000|2021-11-26 15:39:10|12522.1|12462.1|12533|12473|12538|12478|12522.1|12462.1|2
1637941170000|2021-11-26 15:39:30|12501.5|12441.5|12500|12440|12501.5|12441.5|12500|12440|5
1637941180000|2021-11-26 15:39:40|12495.9|12435.9|12472.9|12412.9|12495.9|12435.9|12472.9|12412.9|0
1637941200000|2021-11-26 15:40:00|12473.4|12413.4|12473.4|12413.4|12473.4|12413.4|12473.4|12413.4|0
1637941210000|2021-11-26 15:40:10|12476.5|12416.5|12476.5|12416.5|12476.5|12416.5|12476.5|12416.5|0
1637941250000|2021-11-26 15:40:50|12475|12415|12471.5|12411.5|12475|12415|12471.5|12411.5|0
1637941270000|2021-11-26 15:41:10|12483|12423|12483|12423|12483|12423|12483|12423|0
1637941300000|2021-11-26 15:41:40|12480.5|12420.5|12478|12418|12480.5|12420.5|12478|12418|1
1637941320000|2021-11-26 15:42:00|12473|12413|12470.5|12410.5|12473|12413|12470.5|12410.5|0
1637941330000|2021-11-26 15:42:10|12472.5|12412.5|12475.5|12415.5|12475.5|12415.5|12472.5|12412.5|1
1637941360000|2021-11-26 15:42:40|||||||||3
1637941370000|2021-11-26 15:42:50|12496.6|12436.6|12510.5|12450.5|12510.5|12450.5|12496.6|12436.6|1
1637941380000|2021-11-26 15:43:00|12506|12446|12501.5|12441.5|12506|12446|12501.5|12441.5|0
1637941390000|2021-11-26 15:43:10|12500.5|12440.5|12500.5|12440.5|12500.5|12440.5|12500.5|12440.5|0
1637941410000|2021-11-26 15:43:30|12524.6|12464.6|12540.5|12480.5|12540.5|12480.5|12524.6|12464.6|0
1637941450000|2021-11-26 15:44:10|12543|12483|12543|12483|12543|12483|12543|12483|0
1637941470000|2021-11-26 15:44:30|12535.1|12475.1|12508.5|12448.5|12535.1|12475.1|12508.5|12448.5|4
1637941510000|2021-11-26 15:45:10|12506|12446|12503.5|12443.5|12506|12446|12503.5|12443.5|3
1637941540000|2021-11-26 15:45:40|12505|12445|12505|12445|12505|12445|12505|12445|0
1637941600000|2021-11-26 15:46:40|12475|12415|12475|12415|12475|12415|12475|12415|0
1637941750000|2021-11-26 15:49:10|12474|12414|12475.5|12415.5|12475.5|12415.5|12474|12414|1
1637941840000|2021-11-26 15:50:40|||||||||1
1637941890000|2021-11-26 15:51:30|12476.5|12416.5|12476.5|12416.5|12476.5|12416.5|12476.5|12416.5|1
1637941930000|2021-11-26 15:52:10|||||||||1
1637941960000|2021-11-26 15:52:40|12494.6|12434.6|12474|12414|12494.6|12434.6|12474|12414|1
1637941980000|2021-11-26 15:53:00|12475.5|12415.5|12475.5|12415.5|12475.5|12415.5|12475.5|12415.5|0
1637942040000|2021-11-26 15:54:00|12493.5|12469.5|12528.6|12468.6|12528.6|12469.5|12493.5|12442.5|3
1637942050000|2021-11-26 15:54:10|12536.5|12476.5|12536.5|12476.5|12536.5|12476.5|12536.5|12476.5|0
1637942070000|2021-11-26 15:54:30|12538.5|12478.5|12537.5|12477.5|12538.5|12478.5|12537.5|12477.5|4
1637942080000|2021-11-26 15:54:40|12539|12479|12539|12479|12539|12479|12539|12479|1
1637942090000|2021-11-26 15:54:50|12540.5|12480.5|12541|12481|12541|12481|12540.5|12480.5|2
1637942100000|2021-11-26 15:55:00|12539|12479|12539|12479|12539|12479|12539|12479|0
1637942140000|2021-11-26 15:55:40|12540.5|12480.5|12541.5|12481.5|12541.5|12481.5|12540.5|12480.5|3
1637942190000|2021-11-26 15:56:30|12542.5|12482.5|12542.5|12482.5|12542.5|12482.5|12542.5|12482.5|0
1637942320000|2021-11-26 15:58:40|12541.5|12481.5|12541.5|12481.5|12541.5|12481.5|12541.5|12481.5|0
1637942330000|2021-11-26 15:58:50|12559|12499|12559|12499|12559|12499|12559|12499|1
1637942390000|2021-11-26 15:59:50|12554|12494|12554|12494|12554|12494|12554|12494|0
1637942400000|2021-11-26 16:00:00|12556.5|12496.5|12546.5|12486.5|12558|12498|12546.5|12486.5|0
1637942430000|2021-11-26 16:00:30|12549|12489|12549|12489|12549|12489|12549|12489|0
1637942500000|2021-11-26 16:01:40|12560.5|12500.5|12560.5|12500.5|12560.5|12500.5|12560.5|12500.5|2
1637942580000|2021-11-26 16:03:00|12559|12499|12557.5|12497.5|12559|12499|12557.5|12497.5|0
1637942590000|2021-11-26 16:03:10|12556.5|12496.5|12556.5|12496.5|12556.5|12496.5|12556.5|12496.5|0
1637942620000|2021-11-26 16:03:40|12559|12499|12561.5|12501.5|12561.5|12501.5|12559|12499|0
1637942710000|2021-11-26 16:05:10|12583.1|12523.1|12583.1|12523.1|12583.1|12523.1|12583.1|12523.1|2
1637942730000|2021-11-26 16:05:30|12585.6|12525.6|12585.6|12525.6|12585.6|12525.6|12585.6|12525.6|0
1637942740000|2021-11-26 16:05:40|12603.6|12543.6|12615.6|12555.6|12615.6|12555.6|12603.6|12543.6|0
1637942760000|2021-11-26 16:06:00|12617.1|12557.1|12618.1|12558.1|12618.1|12558.1|12617.1|12557.1|0
1637942770000|2021-11-26 16:06:10|||||||||2
1637942780000|2021-11-26 16:06:20|12592.5|12568.5|12559.6|12499.6|12592.5|12568.5|12559.6|12499.6|6
1637942800000|2021-11-26 16:06:40|12550.6|12490.6|12546.6|12486.6|12550.6|12490.6|12546.6|12486.6|0
1637942870000|2021-11-26 16:07:50|||||||||1
1637942880000|2021-11-26 16:08:00|12545.1|12485.1|12544.1|12484.1|12545.1|12485.1|12544.1|12484.1|0
1637942890000|2021-11-26 16:08:10|12543.1|12483.1|12534.1|12474.1|12547.1|12487.1|12534.1|12474.1|0
1637942900000|2021-11-26 16:08:20|12525.6|12465.6|12525.6|12465.6|12525.6|12465.6|12525.6|12465.6|0
1637942910000|2021-11-26 16:08:30|12526.6|12466.6|12526.6|12466.6|12526.6|12466.6|12526.6|12466.6|0
1637943010000|2021-11-26 16:10:10|12539.1|12479.1|12513.6|12473.6|12539.1|12479.1|12513.6|12466.6|1
1637943020000|2021-11-26 16:10:20|12498.6|12474.6|12516.6|12476.6|12541.6|12481.6|12498.6|12464.1|2
1637943030000|2021-11-26 16:10:30|12511.6|12471.6|12511.6|12471.6|12511.6|12471.6|12511.6|12471.6|0
1637943040000|2021-11-26 16:10:40|12539.1|12479.1|12539.1|12479.1|12539.1|12479.1|12539.1|12479.1|1
1637943060000|2021-11-26 16:11:00|12549.1|12509.1|12549.1|12509.1|12549.1|12509.1|12549.1|12509.1|0
1637943130000|2021-11-26 16:12:10|12573.1|12513.1|12573.1|12513.1|12573.1|12513.1|12573.1|12513.1|1
1637943140000|2021-11-26 16:12:20|12570.6|12510.6|12570.6|12510.6|12570.6|12510.6|12570.6|12510.6|1
1637943160000|2021-11-26 16:12:40|12569.1|12509.1|12569.1|12509.1|12569.1|12509.1|12569.1|12509.1|1
1637943180000|2021-11-26 16:13:00|||||||||1
1637943210000|2021-11-26 16:13:30|12581.5|12521.5|12581.5|12521.5|12581.5|12521.5|12581.5|12521.5|0
1637943230000|2021-11-26 16:13:50|12583.1|12523.1|12583.1|12523.1|12583.1|12523.1|12583.1|12523.1|0
1637943310000|2021-11-26 16:15:10|12593.1|12533.1|12583.1|12523.1|12593.1|12533.1|12583.1|12523.1|1
1637943340000|2021-11-26 16:15:40|12581.6|12521.6|12594.6|12534.6|12594.6|12534.6|12581.6|12521.6|0
1637943360000|2021-11-26 16:16:00|12593.6|12533.6|12593.6|12533.6|12593.6|12533.6|12593.6|12533.6|0
1637943460000|2021-11-26 16:17:40|12594.6|12534.6|12594.6|12534.6|12594.6|12534.6|12594.6|12534.6|0
1637943490000|2021-11-26 16:18:10|12590.6|12530.6|12589.1|12529.1|12590.6|12530.6|12589.1|12529.1|0
1637943500000|2021-11-26 16:18:20|12590.6|12530.6|12590.6|12530.6|12590.6|12530.6|12590.6|12530.6|0
1637943520000|2021-11-26 16:18:40|12609.1|12549.1|12609.1|12549.1|12609.1|12549.1|12609.1|12549.1|3
1637943660000|2021-11-26 16:21:00|||||||||1
1637943680000|2021-11-26 16:21:20|12614.1|12554.1|12625.6|12565.6|12625.6|12565.6|12614.1|12554.1|1
1637943690000|2021-11-26 16:21:30|12633.1|12573.1|12633.1|12573.1|12633.1|12573.1|12633.1|12573.1|0
1637943700000|2021-11-26 16:21:40|12631.6|12571.6|12630.6|12570.6|12631.6|12571.6|12630.6|12570.6|0
1637943720000|2021-11-26 16:22:00|12628.6|12568.6|12628.6|12568.6|12628.6|12568.6|12628.6|12568.6|0
1637943780000|2021-11-26 16:23:00|12630.1|12570.1|12631.1|12571.1|12631.1|12571.1|12630.1|12570.1|0
1637943840000|2021-11-26 16:24:00|12628.6|12568.6|12628.6|12568.6|12628.6|12568.6|12628.6|12568.6|1
1637943910000|2021-11-26 16:25:10|12626.1|12566.1|12626.1|12566.1|12626.1|12566.1|12626.1|12566.1|0
1637944140000|2021-11-26 16:29:00|12605.6|12565.6|12605.6|12565.6|12605.6|12565.6|12605.6|12565.6|0
1637944150000|2021-11-26 16:29:10|12599.6|12559.6|12599.6|12559.6|12599.6|12559.6|12599.6|12559.6|0
1637944230000|2021-11-26 16:30:30|12601.6|12561.6|12601.6|12561.6|12601.6|12561.6|12601.6|12561.6|0
1637944240000|2021-11-26 16:30:40|12603.6|12563.6|12603.6|12563.6|12603.6|12563.6|12603.6|12563.6|0
1637944370000|2021-11-26 16:32:50|12600.6|12560.6|12600.6|12560.6|12600.6|12560.6|12600.6|12560.6|1
1637944550000|2021-11-26 16:35:50|12635.1|12575.1|12635.1|12575.1|12635.1|12575.1|12635.1|12575.1|4
1637944560000|2021-11-26 16:36:00|12632.6|12572.6|12632.6|12572.6|12632.6|12572.6|12632.6|12572.6|0
1637944570000|2021-11-26 16:36:10|12631.1|12571.1|12631.1|12571.1|12631.1|12571.1|12631.1|12571.1|0
1637944590000|2021-11-26 16:36:30|12650.1|12590.1|12650.1|12590.1|12650.1|12590.1|12650.1|12590.1|6
1637944600000|2021-11-26 16:36:40|12657.6|12597.6|12664.7|12604.7|12664.7|12604.7|12657.6|12597.6|5
1637944620000|2021-11-26 16:37:00|12665.7|12605.7|12665.7|12605.7|12665.7|12605.7|12665.7|12605.7|0
1637944800000|2021-11-26 16:40:00|12670.7|12610.7|12683.2|12623.2|12683.2|12623.2|12670.7|12610.7|0
1637944810000|2021-11-26 16:40:10|12685.7|12625.7|12705.7|12645.7|12713.2|12653.2|12685.7|12625.7|4
1637944820000|2021-11-26 16:40:20|12720.2|12660.2|12702.7|12642.7|12721.7|12661.7|12702.7|12642.7|0
1637944830000|2021-11-26 16:40:30|12692.1|12632.1|12700.2|12640.2|12700.2|12640.2|12692.1|12632.1|1
1637944840000|2021-11-26 16:40:40|12690.2|12630.2|12720.2|12660.2|12720.2|12660.2|12688.7|12630.2|0
1637944850000|2021-11-26 16:40:50|12712.7|12652.7|12690.2|12630.2|12712.7|12652.7|12677.7|12617.7|0
1637944960000|2021-11-26 16:42:40|12687.1|12627.1|12685.2|12625.2|12687.1|12627.1|12685.2|12625.2|0
1637944970000|2021-11-26 16:42:50|12682.1|12622.1|12672.7|12612.7|12682.1|12622.1|12672.7|12612.7|0
1637944980000|2021-11-26 16:43:00|12670.2|12610.2|12675.2|12615.2|12677.7|12617.7|12670.2|12610.2|0
1637944990000|2021-11-26 16:43:10|12677.7|12617.7|12682.7|12622.7|12682.7|12622.7|12675.2|12615.2|0
1637945000000|2021-11-26 16:43:20|12680.2|12620.2|12682.7|12622.7|12682.7|12622.7|12677.7|12617.7|0
1637945010000|2021-11-26 16:43:30|12681.2|12621.2|12680.2|12620.2|12681.2|12621.2|12680.2|12620.2|0
1637945020000|2021-11-26 16:43:40|12678.7|12618.7|12672.7|12612.7|12678.7|12618.7|12672.7|12612.7|0
1637945040000|2021-11-26 16:44:00|12675.7|12615.7|12675.7|12615.7|12675.7|12615.7|12675.7|12615.7|0
1637945100000|2021-11-26 16:45:00|12674.2|12614.2|12657.7|12597.7|12674.2|12614.2|12657.7|12597.7|0
1637945130000|2021-11-26 16:45:30|12666.7|12606.7|12674.2|12614.2|12674.2|12614.2|12666.7|12606.7|0
1637945150000|2021-11-26 16:45:50|12677.2|12617.2|12677.2|12617.2|12677.2|12617.2|12666.7|12606.7|0
1637945170000|2021-11-26 16:46:10|12693.2|12633.2|12705.2|12645.2|12705.2|12645.2|12693.2|12633.2|4
1637945180000|2021-11-26 16:46:20|12715.2|12655.2|12710.2|12670.2|12715.2|12670.2|12707.7|12655.2|0
1637945200000|2021-11-26 16:46:40|12700.2|12640.2|12702.7|12642.7|12705.2|12645.2|12700.2|12640.2|1
1637945210000|2021-11-26 16:46:50|12707.7|12647.7|12707.7|12647.7|12707.7|12647.7|12707.7|12647.7|0
1637945220000|2021-11-26 16:47:00|12709.2|12649.2|12717.7|12657.7|12717.7|12657.7|12709.2|12649.2|0
1637945230000|2021-11-26 16:47:10|12716.2|12656.2|12710.2|12650.2|12716.2|12656.2|12702.7|12642.7|0
1637945240000|2021-11-26 16:47:20|12711.7|12651.7|12712.7|12652.7|12712.7|12652.7|12711.7|12651.7|0
1637945250000|2021-11-26 16:47:30|12715.2|12655.2|12715.2|12655.2|12715.2|12655.2|12715.2|12655.2|0
1637945260000|2021-11-26 16:47:40|12710.2|12650.2|12712.7|12652.7|12712.7|12652.7|12710.2|12650.2|0
1637945280000|2021-11-26 16:48:00|12709.7|12649.7|12712.7|12652.7|12714.2|12654.2|12702.7|12642.7|0
1637945300000|2021-11-26 16:48:20|12707.7|12647.7|12704.2|12644.2|12707.7|12647.7|12704.2|12644.2|0
1637945310000|2021-11-26 16:48:30|12705.2|12645.2|12710.2|12650.2|12710.2|12650.2|12705.2|12645.2|0
1637945320000|2021-11-26 16:48:40|12711.7|12651.7|12710.2|12650.2|12712.7|12652.7|12705.2|12645.2|0
1637945330000|2021-11-26 16:48:50|12707.7|12647.7|12710.2|12650.2|12710.2|12650.2|12707.7|12647.7|0
1637945340000|2021-11-26 16:49:00|12711.2|12651.2|12714.7|12654.7|12718.7|12658.7|12708.7|12648.7|0
1637945350000|2021-11-26 16:49:10|12721.2|12661.2|12723.7|12663.7|12723.7|12663.7|12713.7|12653.7|0
1637945380000|2021-11-26 16:49:40|12726.2|12666.2|12724.2|12664.2|12726.2|12666.2|12723.2|12663.2|0
1637945400000|2021-11-26 16:50:00|12726.2|12666.2|12726.2|12666.2|12726.2|12666.2|12726.2|12666.2|0
1637945570000|2021-11-26 16:52:50|12711.2|12671.2|12711.2|12671.2|12711.2|12671.2|12711.2|12671.2|0
1637945640000|2021-11-26 16:54:00|12715.2|12655.2|12715.2|12655.2|12715.2|12655.2|12715.2|12655.2|1
1637945650000|2021-11-26 16:54:10|12711.2|12651.2|12711.2|12651.2|12711.2|12651.2|12711.2|12651.2|0
1637945700000|2021-11-26 16:55:00|12708.2|12648.2|12708.2|12648.2|12708.2|12648.2|12708.2|12648.2|0
1637945710000|2021-11-26 16:55:10|12706.2|12646.2|12706.2|12646.2|12706.2|12646.2|12706.2|12646.2|0
1637945860000|2021-11-26 16:57:40|12691.2|12651.2|12690.2|12650.2|12691.2|12651.2|12690.2|12650.2|0
1637945890000|2021-11-26 16:58:10|12695.2|12635.2|12687.7|12647.7|12695.2|12647.7|12687.7|12635.2|0
1637946070000|2021-11-26 17:01:10|12686.2|12626.2|12686.2|12626.2|12686.2|12626.2|12686.2|12626.2|6
1637946080000|2021-11-26 17:01:20|12684.7|12624.7|12691.2|12631.2|12691.2|12631.2|12684.7|12624.7|1
1637946120000|2021-11-26 17:02:00|12689.7|12629.7|12682.2|12622.2|12691.2|12631.2|12681.2|12621.2|0
1637946130000|2021-11-26 17:02:10|12681.2|12621.2|12681.2|12621.2|12681.2|12621.2|12681.2|12621.2|0
1637946140000|2021-11-26 17:02:20|12658.7|12598.7|12658.7|12598.7|12658.7|12598.7|12658.7|12598.7|4
1637946150000|2021-11-26 17:02:30|12643.7|12603.7|12641.2|12601.2|12657.2|12608.7|12641.2|12597.2|0
1637946160000|2021-11-26 17:02:40|12634.7|12610.7|12635.7|12611.7|12635.7|12611.7|12634.7|12610.7|0
1637946190000|2021-11-26 17:03:10|12647.7|12623.7|12655.7|12631.7|12655.7|12631.7|12647.7|12623.7|4
1637946220000|2021-11-26 17:03:40|12674.2|12650.2|12674.2|12650.2|12674.2|12650.2|12674.2|12650.2|2
1637946230000|2021-11-26 17:03:50|12671.7|12647.7|12670.7|12646.7|12671.7|12647.7|12670.7|12646.7|0
1637946260000|2021-11-26 17:04:20|12668.2|12644.2|12672.2|12648.2|12673.2|12649.2|12668.2|12644.2|1
1637946270000|2021-11-26 17:04:30|12671.7|12647.7|12673.2|12649.2|12673.2|12649.2|12670.7|12646.7|1
1637946340000|2021-11-26 17:05:40|12674.7|12650.7|12675.7|12651.7|12675.7|12651.7|12674.7|12650.7|4
1637946620000|2021-11-26 17:10:20|12678.2|12654.2|12713.7|12653.7|12713.7|12654.2|12678.2|12653.7|7
1637946660000|2021-11-26 17:11:00|12708.2|12668.2|12708.2|12668.2|12708.2|12668.2|12708.2|12668.2|0
1637946670000|2021-11-26 17:11:10|12711.2|12671.2|12711.2|12671.2|12711.2|12671.2|12711.2|12671.2|0
1637946710000|2021-11-26 17:11:50|12738.7|12678.7|12738.7|12678.7|12738.7|12678.7|12738.7|12678.7|4
1637946720000|2021-11-26 17:12:00|12740.2|12680.2|12731.2|12691.2|12740.2|12693.7|12731.2|12680.2|0
1637946730000|2021-11-26 17:12:10|12757.7|12697.7|12757.7|12697.7|12757.7|12697.7|12757.7|12697.7|8
1637946750000|2021-11-26 17:12:30|12762.7|12702.7|12765.2|12705.2|12765.2|12705.2|12761.2|12701.2|0
1637946770000|2021-11-26 17:12:50|12771.2|12711.2|12771.2|12711.2|12771.2|12711.2|12771.2|12711.2|6
1637946790000|2021-11-26 17:13:10|12777.3|12717.3|12782.7|12722.7|12782.7|12722.7|12777.3|12717.3|2
1637946830000|2021-11-26 17:13:50|||||||||1
1637946840000|2021-11-26 17:14:00|12784.3|12724.3|12784.3|12724.3|12784.3|12724.3|12783.7|12723.7|0
1637946850000|2021-11-26 17:14:10|12785.2|12725.2|12785.2|12725.2|12785.2|12725.2|12785.2|12725.2|0
1637946930000|2021-11-26 17:15:30|12785.3|12725.3|12785.3|12725.3|12785.3|12725.3|12785.3|12725.3|0
1637947150000|2021-11-26 17:19:10|12782.3|12722.3|12782.3|12722.3|12782.3|12722.3|12782.3|12722.3|0
1637947160000|2021-11-26 17:19:20|12785.3|12725.3|12767.7|12743.7|12785.3|12743.7|12767.7|12725.3|1
1637947180000|2021-11-26 17:19:40|12767.8|12743.8|12767.8|12743.8|12767.8|12743.8|12767.8|12743.8|0
1637947190000|2021-11-26 17:19:50|12752.8|12728.8|12752.8|12728.8|12752.8|12728.8|12752.8|12728.8|3
1637947200000|2021-11-26 17:20:00|12746.7|12686.7|12749.2|12689.2|12749.2|12689.2|12746.7|12686.7|1
1637947260000|2021-11-26 17:21:00|12749.3|12689.3|12749.3|12689.3|12749.3|12689.3|12749.3|12689.3|0
1637947400000|2021-11-26 17:23:20|12746.8|12686.8|12746.8|12686.8|12746.8|12686.8|12746.8|12686.8|0
1637947410000|2021-11-26 17:23:30|12744.3|12684.3|12718.8|12694.8|12744.3|12694.8|12718.8|12684.3|1
1637947420000|2021-11-26 17:23:40|||||||||1
1637947430000|2021-11-26 17:23:50|||||||||1
1637947450000|2021-11-26 17:24:10|||||||||1
1637947490000|2021-11-26 17:24:50|||||||||1
1637947520000|2021-11-26 17:25:20|12712.8|12688.8|12691.3|12667.3|12721.8|12688.8|12691.3|12661.3|1
1637947570000|2021-11-26 17:26:10|12700.2|12640.2|12685.8|12645.8|12700.2|12645.8|12685.8|12640.2|2
1637947580000|2021-11-26 17:26:20|12688.3|12648.3|12688.3|12648.3|12688.3|12648.3|12688.3|12648.3|0
1637947590000|2021-11-26 17:26:30|12689.3|12649.3|12689.3|12649.3|12689.3|12649.3|12689.3|12649.3|2
1637947660000|2021-11-26 17:27:40|12695.3|12635.3|12694.3|12634.3|12695.3|12635.3|12694.3|12634.3|1
1637947670000|2021-11-26 17:27:50|12671.8|12647.8|12701.8|12641.8|12704.3|12647.8|12671.8|12639.3|2
1637947680000|2021-11-26 17:28:00|12699.3|12639.3|12701.8|12641.8|12704.3|12644.3|12693.8|12633.8|0
1637947730000|2021-11-26 17:28:50|12697.3|12637.3|12697.3|12637.3|12697.3|12637.3|12697.3|12637.3|1
1637947760000|2021-11-26 17:29:20|12694.3|12634.3|12674.3|12614.3|12694.3|12634.3|12674.3|12614.3|1
1637947780000|2021-11-26 17:29:40|12671.8|12611.8|12671.8|12611.8|12671.8|12611.8|12666.8|12606.8|0
1637947790000|2021-11-26 17:29:50|||||||||1
1637947810000|2021-11-26 17:30:10|12674.3|12614.3|12674.3|12614.3|12674.3|12614.3|12674.3|12614.3|1
1637947820000|2021-11-26 17:30:20|12669.3|12609.3|12671.8|12611.8|12671.8|12611.8|12669.3|12609.3|2
1637947830000|2021-11-26 17:30:30|12666.8|12606.8|12671.8|12611.8|12671.8|12611.8|12662.8|12602.8|1
1637947840000|2021-11-26 17:30:40|12669.3|12609.3|12669.3|12609.3|12674.3|12614.3|12664.3|12604.3|3
1637947870000|2021-11-26 17:31:10|12667.8|12607.8|12676.8|12616.8|12682.8|12622.8|12664.3|12604.3|2
1637947880000|2021-11-26 17:31:20|12671.8|12611.8|12669.3|12609.3|12673.3|12613.3|12669.3|12609.3|0
1637947890000|2021-11-26 17:31:30|12659.8|12599.8|12654.8|12594.8|12659.8|12599.8|12654.8|12594.8|1
1637947910000|2021-11-26 17:31:50|12650.3|12590.3|12651.8|12591.8|12656.8|12596.8|12630.3|12570.3|2
1637947920000|2021-11-26 17:32:00|12653.3|12593.3|12615.3|12555.3|12656.8|12596.8|12615.3|12555.3|2
1637947930000|2021-11-26 17:32:10|12612.3|12552.3|12612.3|12552.3|12612.3|12552.3|12612.3|12552.3|4
1637947940000|2021-11-26 17:32:20|12582.8|12522.8|12565.8|12505.8|12582.8|12522.8|12565.8|12505.8|3
1637947950000|2021-11-26 17:32:30|12564.8|12504.8|12564.8|12504.8|12564.8|12504.8|12564.8|12504.8|0
1637947970000|2021-11-26 17:32:50|||||||||1
1637947980000|2021-11-26 17:33:00|||||||||2
1637947990000|2021-11-26 17:33:10|12570.8|12510.8|12570.8|12510.8|12570.8|12510.8|12570.8|12510.8|0
1637948020000|2021-11-26 17:33:40|12580.3|12520.3|12582.8|12522.8|12582.8|12522.8|12580.3|12520.3|2
1637948030000|2021-11-26 17:33:50|12603.3|12543.3|12603.3|12543.3|12603.3|12543.3|12603.3|12543.3|1
1637948040000|2021-11-26 17:34:00|12610.3|12550.3|12610.3|12550.3|12610.3|12550.3|12610.3|12550.3|0
1637948110000|2021-11-26 17:35:10|12612.8|12552.8|12612.8|12552.8|12612.8|12552.8|12612.8|12552.8|0
1637948160000|2021-11-26 17:36:00|12618.8|12558.8|12618.8|12558.8|12618.8|12558.8|12618.8|12558.8|0
1637948170000|2021-11-26 17:36:10|12612.8|12552.8|12612.8|12552.8|12612.8|12552.8|12612.8|12552.8|0
1637948460000|2021-11-26 17:41:00|12619.8|12559.8|12619.8|12559.8|12619.8|12559.8|12619.8|12559.8|0
1637948500000|2021-11-26 17:41:40|12654.3|12594.3|12652.3|12592.3|12675.8|12615.8|12652.3|12592.3|2
1637948540000|2021-11-26 17:42:20|12637.3|12577.3|12637.3|12577.3|12637.3|12577.3|12637.3|12577.3|0
1637948550000|2021-11-26 17:42:30|12627.3|12567.3|12628.8|12568.8|12628.8|12568.8|12627.3|12567.3|0
1637948580000|2021-11-26 17:43:00|12641.8|12581.8|12646.3|12586.3|12646.3|12586.3|12641.8|12581.8|1
1637948590000|2021-11-26 17:43:10|12643.3|12583.3|12633.8|12573.8|12643.3|12583.3|12631.3|12571.3|0
1637948600000|2021-11-26 17:43:20|12632.3|12572.3|12633.8|12573.8|12633.8|12573.8|12631.3|12571.3|0
1637948640000|2021-11-26 17:44:00|12632.3|12572.3|12626.3|12566.3|12632.3|12572.3|12626.3|12566.3|0
1637948650000|2021-11-26 17:44:10|12623.8|12563.8|12618.8|12558.8|12623.8|12563.8|12618.8|12558.8|0
1637948660000|2021-11-26 17:44:20|12616.3|12556.3|12631.3|12571.3|12631.3|12571.3|12616.3|12556.3|0
1637948670000|2021-11-26 17:44:30|12626.8|12566.8|12626.8|12566.8|12626.8|12566.8|12626.8|12566.8|0
1637948680000|2021-11-26 17:44:40|12623.8|12563.8|12623.8|12563.8|12623.8|12563.8|12623.8|12563.8|0
1637948700000|2021-11-26 17:45:00|12643.8|12583.8|12633.8|12573.8|12643.8|12583.8|12633.8|12573.8|1
1637948710000|2021-11-26 17:45:10|12638.8|12578.8|12631.3|12571.3|12641.8|12581.8|12627.3|12567.3|0
1637948720000|2021-11-26 17:45:20|12628.8|12568.8|12628.8|12568.8|12628.8|12568.8|12628.8|12568.8|0
1637948820000|2021-11-26 17:47:00|12643.8|12583.8|12641.3|12581.3|12643.8|12583.8|12641.3|12581.3|0
1637948860000|2021-11-26 17:47:40|||||||||2
1637948870000|2021-11-26 17:47:50|12638.3|12578.3|12628.8|12568.8|12638.3|12578.3|12628.8|12568.8|0
1637948880000|2021-11-26 17:48:00|12626.3|12566.3|12626.3|12566.3|12631.3|12571.3|12626.3|12566.3|0
1637948890000|2021-11-26 17:48:10|12629.3|12569.3|12631.3|12571.3|12631.3|12571.3|12629.3|12569.3|0
1637948920000|2021-11-26 17:48:40|12638.8|12578.8|12626.3|12566.3|12638.8|12578.8|12626.3|12566.3|0
1637948930000|2021-11-26 17:48:50|12638.8|12578.8|12631.3|12571.3|12638.8|12578.8|12631.3|12571.3|0
1637948970000|2021-11-26 17:49:30|12634.3|12574.3|12635.8|12575.8|12635.8|12575.8|12634.3|12574.3|0
1637948980000|2021-11-26 17:49:40|12633.3|12573.3|12628.3|12568.3|12643.3|12583.3|12628.3|12568.3|0
1637948990000|2021-11-26 17:49:50|12633.3|12573.3|12635.8|12575.8|12635.8|12575.8|12630.8|12570.8|0
1637949010000|2021-11-26 17:50:10|12632.8|12572.8|12633.3|12573.3|12633.3|12573.3|12629.3|12569.3|0
1637949040000|2021-11-26 17:50:40|12630.8|12570.8|12638.3|12578.3|12638.3|12578.3|12630.8|12570.8|0
1637949050000|2021-11-26 17:50:50|12633.3|12573.3|12633.3|12573.3|12633.3|12573.3|12628.3|12568.3|0
1637949150000|2021-11-26 17:52:30|12636.3|12576.3|12638.3|12578.3|12641.3|12581.3|12636.3|12576.3|0
1637949270000|2021-11-26 17:54:30|12640.3|12580.3|12640.8|12580.8|12643.3|12583.3|12640.3|12580.3|1
1637949280000|2021-11-26 17:54:40|12649.8|12589.8|12640.8|12580.8|12655.8|12595.8|12640.8|12580.8|0
1637949470000|2021-11-26 17:57:50|12635.8|12575.8|12635.8|12575.8|12638.3|12578.3|12635.8|12575.8|1
1637949480000|2021-11-26 17:58:00|12632.8|12572.8|12630.8|12570.8|12632.8|12572.8|12628.3|12568.3|0
1637949490000|2021-11-26 17:58:10|12627.8|12567.8|12628.3|12568.3|12629.8|12569.8|12627.8|12567.8|0
1637949540000|2021-11-26 17:59:00|12625.8|12565.8|12626.8|12566.8|12628.3|12568.3|12625.8|12565.8|0
1637949550000|2021-11-26 17:59:10|12628.3|12568.3|12628.3|12568.3|12643.3|12583.3|12628.3|12568.3|1
1637949560000|2021-11-26 17:59:20|12626.8|12566.8|12611.8|12551.8|12626.8|12566.8|12611.8|12551.8|1
1637949580000|2021-11-26 17:59:40|12589.3|12549.3|12589.3|12549.3|12611.8|12551.8|12573.8|12549.3|0
1637949590000|2021-11-26 17:59:50|12576.3|12552.3|12624.3|12564.3|12631.8|12571.8|12571.3|12547.3|2
1637949600000|2021-11-26 18:00:00|12631.8|12571.8|12626.8|12566.8|12634.3|12574.3|12626.8|12566.8|0
1637949610000|2021-11-26 18:00:10|12628.3|12568.3|12624.3|12564.3|12635.8|12575.8|12624.3|12564.3|0
1637949620000|2021-11-26 18:00:20|12625.8|12565.8|12629.3|12569.3|12638.3|12578.3|12620.8|12560.8|0
1637949630000|2021-11-26 18:00:30|12628.3|12568.3|12620.8|12560.8|12630.8|12570.8|12618.3|12558.3|0
1637949650000|2021-11-26 18:00:50|12616.8|12556.8|12616.8|12556.8|12616.8|12556.8|12616.8|12556.8|1
1637949660000|2021-11-26 18:01:00|12626.8|12566.8|12615.8|12555.8|12626.8|12566.8|12611.8|12551.8|0
1637949670000|2021-11-26 18:01:10|12621.8|12561.8|12618.3|12558.3|12624.3|12564.3|12618.3|12558.3|0
1637949680000|2021-11-26 18:01:20|12622.8|12562.8|12618.3|12558.3|12623.3|12563.3|12618.3|12558.3|0
1637949770000|2021-11-26 18:02:50|12616.8|12556.8|12618.3|12558.3|12630.8|12570.8|12614.3|12554.3|0
1637949820000|2021-11-26 18:03:40|12616.8|12556.8|12615.8|12555.8|12616.8|12556.8|12615.8|12555.8|0
1637949830000|2021-11-26 18:03:50|12623.3|12563.3|12613.3|12553.3|12623.3|12563.3|12613.3|12553.3|0
1637949900000|2021-11-26 18:05:00|12610.8|12550.8|12616.8|12556.8|12625.8|12565.8|12610.8|12550.8|0
1637949910000|2021-11-26 18:05:10|12610.8|12550.8|12610.8|12550.8|12610.8|12550.8|12610.8|12550.8|0
1637949930000|2021-11-26 18:05:30|12628.3|12568.3|12618.3|12558.3|12634.8|12574.8|12618.3|12558.3|0
1637949950000|2021-11-26 18:05:50|12619.8|12559.8|12618.3|12558.3|12620.8|12560.8|12615.8|12555.8|0
1637949970000|2021-11-26 18:06:10|12622.3|12562.3|12622.3|12562.3|12622.3|12562.3|12622.3|12562.3|0
1637949990000|2021-11-26 18:06:30|12620.8|12560.8|12613.3|12553.3|12620.8|12560.8|12613.3|12553.3|0
1637950000000|2021-11-26 18:06:40|12639.3|12599.3|12639.3|12599.3|12639.3|12599.3|12639.3|12599.3|1
1637950020000|2021-11-26 18:07:00|12642.3|12602.3|12642.3|12602.3|12642.3|12602.3|12642.3|12602.3|0
1637950030000|2021-11-26 18:07:10|12632.8|12572.8|12626.8|12566.8|12632.8|12572.8|12625.3|12565.3|1
1637950040000|2021-11-26 18:07:20|12634.4|12574.4|12626.8|12566.8|12637.8|12577.8|12626.8|12566.8|0
1637950110000|2021-11-26 18:08:30|12626.9|12566.9|12626.9|12566.9|12626.9|12566.9|12626.9|12566.9|0
1637950210000|2021-11-26 18:10:10|12625.9|12565.9|12625.9|12565.9|12625.9|12565.9|12625.9|12565.9|0
1637950300000|2021-11-26 18:11:40|12624.4|12564.4|12630.4|12570.4|12631.9|12571.9|12624.4|12564.4|0
1637950310000|2021-11-26 18:11:50|12625.9|12565.9|12625.9|12565.9|12625.9|12565.9|12625.9|12565.9|0
1637950320000|2021-11-26 18:12:00|12626.9|12566.9|12626.9|12566.9|12626.9|12566.9|12626.9|12566.9|0
1637950380000|2021-11-26 18:13:00|12625.9|12565.9|12623.4|12563.4|12625.9|12565.9|12620.9|12560.9|0
1637950490000|2021-11-26 18:14:50|12618.9|12558.9|12620.4|12560.4|12620.4|12560.4|12618.9|12558.9|0
1637950500000|2021-11-26 18:15:00|12616.4|12556.4|12614.4|12554.4|12616.4|12556.4|12611.4|12551.4|1
1637950510000|2021-11-26 18:15:10|12615.4|12555.4|12615.4|12555.4|12615.4|12555.4|12612.9|12552.9|0
1637950520000|2021-11-26 18:15:20|12612.9|12552.9|12612.9|12552.9|12617.9|12557.9|12612.9|12552.9|0
1637950590000|2021-11-26 18:16:30|12613.9|12553.9|12612.4|12552.4|12613.9|12553.9|12612.4|12552.4|1
1637950600000|2021-11-26 18:16:40|12610.4|12550.4|12610.4|12550.4|12610.4|12550.4|12610.4|12550.4|0
1637950610000|2021-11-26 18:16:50|12611.9|12551.9|12611.9|12551.9|12611.9|12551.9|12611.9|12551.9|0
1637950670000|2021-11-26 18:17:50|12613.4|12553.4|12609.4|12549.4|12613.4|12553.4|12609.4|12549.4|2
1637950680000|2021-11-26 18:18:00|12612.4|12552.4|12607.9|12547.9|12612.4|12552.4|12607.9|12547.9|0
1637950690000|2021-11-26 18:18:10|12612.4|12552.4|12607.9|12547.9|12612.4|12552.4|12605.4|12545.4|0
1637950710000|2021-11-26 18:18:30|12610.9|12550.9|12610.4|12550.4|12610.9|12550.9|12610.4|12550.4|0
1637950720000|2021-11-26 18:18:40|12609.4|12549.4|12609.4|12549.4|12609.4|12549.4|12609.4|12549.4|0
1637950760000|2021-11-26 18:19:20|12612.4|12552.4|12613.9|12553.9|12613.9|12553.9|12612.4|12552.4|0
1637950770000|2021-11-26 18:19:30|12616.4|12556.4|12609.4|12549.4|12616.4|12556.4|12607.9|12547.9|0
1637950920000|2021-11-26 18:22:00|12599.4|12539.4|12539.4|12479.4|12599.4|12539.4|12539.4|12479.4|30
1637950930000|2021-11-26 18:22:10|12571.9|12511.9|12571.9|12511.9|12571.9|12511.9|12571.9|12511.9|0
1637950940000|2021-11-26 18:22:20|12546.9|12486.9|12545.9|12485.9|12548.4|12488.4|12544.4|12484.4|1
1637950950000|2021-11-26 18:22:30|12546.9|12486.9|12548.4|12488.4|12548.4|12488.4|12546.9|12486.9|0
1637950970000|2021-11-26 18:22:50|12546.9|12486.9|12544.4|12484.4|12549.4|12489.4|12544.4|12484.4|0
1637950980000|2021-11-26 18:23:00|12542.9|12482.9|12541.9|12481.9|12542.9|12482.9|12541.9|12481.9|0
1637950990000|2021-11-26 18:23:10|12539.4|12479.4|12544.4|12484.4|12544.4|12484.4|12539.4|12479.4|0
1637951000000|2021-11-26 18:23:20|12547.4|12487.4|12545.9|12485.9|12549.4|12489.4|12541.9|12481.9|0
1637951010000|2021-11-26 18:23:30|12544.4|12484.4|12525.9|12485.9|12545.9|12486.9|12524.4|12478.4|0
1637951020000|2021-11-26 18:23:40|12524.4|12484.4|12528.4|12468.4|12540.4|12485.9|12524.4|12464.4|3
1637951030000|2021-11-26 18:23:50|12525.4|12465.4|12522.9|12462.9|12528.4|12468.4|12517.9|12457.9|2
1637951040000|2021-11-26 18:24:00|12525.4|12465.4|12515.4|12455.4|12525.4|12465.4|12515.4|12455.4|2
1637951050000|2021-11-26 18:24:10|12489.4|12449.4|12479.4|12439.4|12489.4|12449.4|12479.4|12439.4|1
1637951060000|2021-11-26 18:24:20|12512.9|12452.9|12511.4|12451.4|12512.9|12452.9|12487.4|12427.4|3
1637951070000|2021-11-26 18:24:30|12508.9|12448.9|12498.9|12438.9|12511.4|12451.4|12498.9|12438.9|1
1637951080000|2021-11-26 18:24:40|12496.4|12436.4|12492.4|12432.4|12497.4|12438.9|12474.9|12424.9|2
1637951090000|2021-11-26 18:24:50|12480.9|12440.9|12474.9|12434.9|12496.4|12440.9|12474.9|12427.4|1
1637951100000|2021-11-26 18:25:00|12460.9|12436.9|12461.9|12437.9|12487.4|12442.4|12454.4|12427.4|1
1637951110000|2021-11-26 18:25:10|12457.4|12433.4|12464.4|12440.4|12464.4|12440.4|12454.4|12430.4|0
1637951120000|2021-11-26 18:25:20|12462.9|12438.9|12461.9|12437.9|12462.9|12438.9|12461.9|12437.9|0
1637951130000|2021-11-26 18:25:30|12460.9|12436.9|12460.9|12436.9|12460.9|12436.9|12460.9|12436.9|0
1637951140000|2021-11-26 18:25:40|12461.9|12437.9|12461.9|12437.9|12461.9|12437.9|12461.9|12437.9|0
1637951160000|2021-11-26 18:26:00|12462.9|12438.9|12462.9|12438.9|12462.9|12438.9|12462.9|12438.9|1
1637951170000|2021-11-26 18:26:10|12503.4|12443.4|12505.9|12445.9|12505.9|12445.9|12503.4|12443.4|0
1637951190000|2021-11-26 18:26:30|12506.9|12446.9|12506.9|12446.9|12506.9|12446.9|12506.9|12446.9|0
1637951200000|2021-11-26 18:26:40|12505.4|12445.4|12510.9|12450.9|12510.9|12450.9|12505.4|12445.4|7
1637951210000|2021-11-26 18:26:50|12508.4|12448.4|12508.4|12448.4|12508.4|12448.4|12508.4|12448.4|0
1637951220000|2021-11-26 18:27:00|12509.9|12449.9|12509.9|12449.9|12509.9|12449.9|12509.9|12449.9|0
1637951230000|2021-11-26 18:27:10|12508.4|12448.4|12508.4|12448.4|12508.4|12448.4|12508.4|12448.4|0
1637951260000|2021-11-26 18:27:40|12509.9|12449.9|12510.9|12450.9|12510.9|12450.9|12509.9|12449.9|0
1637951280000|2021-11-26 18:28:00|12554.4|12494.4|12588.4|12528.4|12588.4|12528.4|12554.4|12494.4|3
1637951290000|2021-11-26 18:28:10|12586.9|12526.9|12586.9|12526.9|12586.9|12526.9|12586.9|12526.9|0
1637951320000|2021-11-26 18:28:40|12587.9|12527.9|12594.4|12534.4|12594.4|12534.4|12587.9|12527.9|0
1637951340000|2021-11-26 18:29:00|12619.4|12559.4|12619.4|12559.4|12619.4|12559.4|12619.4|12559.4|0
1637951370000|2021-11-26 18:29:30|12618.4|12558.4|12603.4|12543.4|12618.4|12558.4|12598.4|12538.4|1
1637951390000|2021-11-26 18:29:50|12600.4|12540.4|12600.4|12540.4|12600.4|12540.4|12600.4|12540.4|1
1638190800000|2021-11-29 13:00:00|12546.9|12486.9|12569.7|12509.7|12601.1|12541.1|12497.8|12473.8|18
1638190810000|2021-11-29 13:00:10|12535.2|12475.2|12555.2|12495.2|12555.2|12495.2|12520.2|12475.2|5
1638190820000|2021-11-29 13:00:20|12556.6|12496.6|12556.6|12496.6|12556.6|12496.6|12556.6|12496.6|0
1638190830000|2021-11-29 13:00:30|12563.6|12503.6|12563.6|12503.6|12563.6|12503.6|12563.6|12503.6|0
1638190840000|2021-11-29 13:00:40|12566.1|12506.1|12584.7|12524.7|12584.7|12524.7|12566.1|12506.1|1
1638190860000|2021-11-29 13:01:00|12586.1|12526.1|12587.5|12527.5|12587.5|12527.5|12586.1|12526.1|0
1638190880000|2021-11-29 13:01:20|12588.9|12528.9|12588.6|12528.6|12590|12530|12588.6|12528.6|1
1638190890000|2021-11-29 13:01:30|12590|12530|12602.2|12542.2|12602.2|12542.2|12590|12530|0
1638190900000|2021-11-29 13:01:40|12607.2|12547.2|12605|12545|12610.8|12554.4|12594.4|12545|0
1638190920000|2021-11-29 13:02:00|12607.2|12547.2|12603.3|12543.3|12607.2|12547.2|12603.3|12543.3|3
1638190930000|2021-11-29 13:02:10|12607.2|12547.2|12607.2|12547.2|12609.7|12549.7|12607.2|12547.2|0
1638190940000|2021-11-29 13:02:20|12610|12550|12610.8|12550.8|12610.8|12550.8|12610|12550|1
1638190950000|2021-11-29 13:02:30|12609.7|12549.7|12609.7|12549.7|12609.7|12549.7|12609.7|12549.7|0
1638190960000|2021-11-29 13:02:40|12592.2|12552.2|12592.2|12552.2|12592.2|12552.2|12592.2|12552.2|1
1638190980000|2021-11-29 13:03:00|12589.7|12549.7|12572.2|12532.2|12589.7|12549.7|12572.2|12529.7|1
1638191000000|2021-11-29 13:03:20|12570.8|12530.8|12569.7|12529.7|12570.8|12530.8|12569.7|12529.7|0
1638191020000|2021-11-29 13:03:40|12558.9|12534.9|12558.9|12534.9|12558.9|12534.9|12558.9|12534.9|0
1638191030000|2021-11-29 13:03:50|12595.5|12535.5|12607.5|12547.5|12607.5|12547.5|12595.5|12535.5|3
1638191300000|2021-11-29 13:08:20|12608.9|12548.9|12608.9|12548.9|12608.9|12548.9|12608.9|12548.9|1
1638191430000|2021-11-29 13:10:30|12604.7|12544.7|12620|12560|12620|12560|12604.7|12544.7|10
1638191440000|2021-11-29 13:10:40|12621.1|12561.1|12621.1|12561.1|12621.1|12561.1|12621.1|12561.1|0
1638191470000|2021-11-29 13:11:10|12622.2|12562.2|12622.2|12562.2|12622.2|12562.2|12622.2|12562.2|0
1638191480000|2021-11-29 13:11:20|||||||||2
1638191510000|2021-11-29 13:11:50|12612.2|12552.2|12612.2|12552.2|12612.2|12552.2|12612.2|12552.2|0
1638191550000|2021-11-29 13:12:30|12617.8|12557.8|12622.2|12562.2|12622.2|12562.2|12617.8|12557.8|3
1638191630000|2021-11-29 13:13:50|12620.8|12560.8|12619.7|12559.7|12620.8|12560.8|12619.7|12559.7|0
1638191710000|2021-11-29 13:15:10|12616.9|12556.9|12636.4|12576.4|12637.8|12577.8|12616.9|12556.9|4
1638191720000|2021-11-29 13:15:20|12637.8|12577.8|12637.8|12577.8|12637.8|12577.8|12637.8|12577.8|1
1638191950000|2021-11-29 13:19:10|12641.9|12581.9|12645.3|12585.3|12645.3|12585.3|12641.9|12581.9|0
1638191960000|2021-11-29 13:19:20|12651.4|12591.4|12653.9|12593.9|12654.2|12594.2|12651.4|12591.4|0
1638191970000|2021-11-29 13:19:30|12658.1|12598.1|12662.8|12602.8|12662.8|12602.8|12658.1|12598.1|0
1638191980000|2021-11-29 13:19:40|12665.3|12605.3|12665.3|12605.3|12665.3|12605.3|12665.3|12605.3|0
1638192010000|2021-11-29 13:20:10|12670.8|12610.8|12678.1|12618.1|12678.1|12618.1|12670.8|12610.8|1
1638192020000|2021-11-29 13:20:20|12676.7|12616.7|12677.8|12617.8|12677.8|12617.8|12676.7|12616.7|0
1638192040000|2021-11-29 13:20:40|12692.5|12632.5|12691.4|12631.4|12692.5|12632.5|12691.4|12631.4|3
1638192050000|2021-11-29 13:20:50|12694.2|12634.2|12694.2|12634.2|12694.2|12634.2|12694.2|12634.2|5
1638192160000|2021-11-29 13:22:40|12695.6|12635.6|12699.2|12639.2|12699.2|12639.2|12695.6|12635.6|0
1638192210000|2021-11-29 13:23:30|12700.6|12640.6|12700.6|12640.6|12700.6|12640.6|12700.6|12640.6|0
1638192250000|2021-11-29 13:24:10|||||||||2
1638192310000|2021-11-29 13:25:10|12701.7|12641.7|12701.7|12641.7|12701.7|12641.7|12701.7|12641.7|0
1638192390000|2021-11-29 13:26:30|12703.9|12643.9|12703.9|12643.9|12703.9|12643.9|12703.9|12643.9|0
1638192430000|2021-11-29 13:27:10|12707.8|12647.8|12710.3|12650.3|12710.3|12650.3|12707.8|12647.8|6
1638192500000|2021-11-29 13:28:20|12711.7|12651.7|12717.8|12657.8|12717.8|12657.8|12711.7|12651.7|0
1638192520000|2021-11-29 13:28:40|||||||||1
1638192750000|2021-11-29 13:32:30|12722.3|12662.3|12723.6|12663.6|12723.6|12663.6|12722.3|12662.3|1
1638192810000|2021-11-29 13:33:30|12723.7|12663.7|12723.7|12663.7|12723.7|12663.7|12723.7|12663.7|0
1638192920000|2021-11-29 13:35:20|12721.2|12661.2|12722.3|12662.3|12722.5|12662.5|12721.2|12661.2|1
1638192930000|2021-11-29 13:35:30|12721.2|12661.2|12721.2|12661.2|12721.2|12661.2|12721.2|12661.2|0
1638192970000|2021-11-29 13:36:10|12718.4|12658.4|12716.2|12656.2|12718.4|12658.4|12716.2|12656.2|0
1638193120000|2021-11-29 13:38:40|12713.7|12653.7|12713.7|12653.7|12713.7|12653.7|12713.7|12653.7|0
1638193150000|2021-11-29 13:39:10|12715.1|12655.1|12702.6|12642.6|12715.1|12655.1|12702.6|12642.6|1
1638193240000|2021-11-29 13:40:40|12706.2|12646.2|12711.2|12651.2|12713.7|12653.7|12706.2|12646.2|1
1638193260000|2021-11-29 13:41:00|12708.7|12648.7|12708.7|12648.7|12708.7|12648.7|12708.7|12648.7|0
1638193330000|2021-11-29 13:42:10|12711.4|12651.4|12708.7|12648.7|12713.7|12653.7|12708.7|12648.7|0
1638193340000|2021-11-29 13:42:20|12711.4|12651.4|12709.8|12649.8|12713.7|12653.7|12709.8|12649.8|0
1638193350000|2021-11-29 13:42:30|12708.7|12648.7|12708.7|12648.7|12708.7|12648.7|12708.7|12648.7|0
1638193450000|2021-11-29 13:44:10|||||||||1
1638193500000|2021-11-29 13:45:00|12704.5|12644.5|12678.1|12638.1|12704.5|12644.5|12678.1|12634.8|2
1638193510000|2021-11-29 13:45:10|12673.7|12633.7|12697.3|12637.3|12701.2|12641.2|12673.7|12633.7|1
1638193530000|2021-11-29 13:45:30|12696.2|12636.2|12696.2|12636.2|12696.2|12636.2|12696.2|12636.2|0
1638193860000|2021-11-29 13:51:00|12698.7|12638.7|12698.7|12638.7|12698.7|12638.7|12698.7|12638.7|0
1638193880000|2021-11-29 13:51:20|12692|12632|12685.1|12625.1|12692|12632|12685.1|12625.1|1
1638193890000|2021-11-29 13:51:30|12686.2|12626.2|12686.2|12626.2|12686.2|12626.2|12686.2|12626.2|0
1638193920000|2021-11-29 13:52:00|12687.6|12627.6|12687.6|12627.6|12687.6|12627.6|12687.6|12627.6|1
1638193930000|2021-11-29 13:52:10|12688.7|12628.7|12688.7|12628.7|12688.7|12628.7|12688.7|12628.7|0
1638193970000|2021-11-29 13:52:50|12694.3|12634.3|12695.4|12635.4|12695.4|12635.4|12694.3|12634.3|1
1638193980000|2021-11-29 13:53:00|12694|12634|12695.1|12635.1|12695.1|12635.1|12694|12634|0
1638194000000|2021-11-29 13:53:20|12693.7|12633.7|12691.2|12631.2|12693.7|12633.7|12691.2|12631.2|0
1638194010000|2021-11-29 13:53:30|12696.2|12636.2|12698.7|12638.7|12707.9|12647.9|12696.2|12636.2|0
1638194020000|2021-11-29 13:53:40|12693.7|12633.7|12691.2|12631.2|12693.7|12633.7|12691.2|12631.2|0
1638194070000|2021-11-29 13:54:30|12695.4|12635.4|12696.2|12636.2|12696.5|12636.5|12695.4|12635.4|0
1638194200000|2021-11-29 13:56:40|12694.8|12634.8|12693.7|12633.7|12694.8|12634.8|12693.7|12633.7|0
1638194240000|2021-11-29 13:57:20|12695.1|12635.1|12696.2|12636.2|12696.2|12636.2|12695.1|12635.1|0
1638194420000|2021-11-29 14:00:20|12701.2|12641.2|12708.7|12648.7|12708.7|12648.7|12701.2|12641.2|0
1638194430000|2021-11-29 14:00:30|12711.5|12651.5|12713.7|12653.7|12713.7|12653.7|12711.5|12651.5|0
1638194440000|2021-11-29 14:00:40|12716.5|12656.5|12723.7|12663.7|12723.7|12663.7|12716.5|12656.5|0
1638194470000|2021-11-29 14:01:10|||||||||1
1638194490000|2021-11-29 14:01:30|12722.6|12662.6|12724.8|12664.8|12724.8|12664.8|12722.3|12662.3|1
1638194500000|2021-11-29 14:01:40|12722.6|12662.6|12722.6|12662.6|12722.6|12662.6|12722.6|12662.6|0
1638194510000|2021-11-29 14:01:50|12721.2|12661.2|12720.1|12660.1|12721.2|12661.2|12720.1|12660.1|0
1638194520000|2021-11-29 14:02:00|12717.6|12657.6|12717.6|12657.6|12717.6|12657.6|12717.6|12657.6|0
1638194880000|2021-11-29 14:08:00|12719|12659|12721.2|12661.2|12724|12664|12719|12659|0
1638194890000|2021-11-29 14:08:10|12719.9|12659.9|12717.6|12657.6|12719.9|12659.9|12717.6|12657.6|0
1638194940000|2021-11-29 14:09:00|12718.7|12658.7|12726.2|12666.2|12726.2|12667.4|12707.4|12658.7|3
1638195080000|2021-11-29 14:11:20|12720.7|12696.7|12720.7|12696.7|12720.7|12696.7|12720.7|12696.7|0
1638195090000|2021-11-29 14:11:30|12738.7|12698.7|12770.1|12710.1|12780.4|12720.4|12738.7|12698.7|14
1638195100000|2021-11-29 14:11:40|12769|12709|12769|12709|12769|12709|12769|12709|0
1638195110000|2021-11-29 14:11:50|12774|12714|12769|12709|12774|12714|12769|12709|0
1638195250000|2021-11-29 14:14:10|12763.8|12703.8|12763.8|12703.8|12763.8|12703.8|12763.8|12703.8|0
1638195450000|2021-11-29 14:17:30|12756.3|12716.3|12753.3|12729.3|12763.8|12729.3|12745.8|12703.8|0
1638195660000|2021-11-29 14:21:00|12780.4|12720.4|12780.4|12720.4|12780.4|12720.4|12780.4|12720.4|1
1638195670000|2021-11-29 14:21:10|12782.9|12722.9|12782.9|12722.9|12782.9|12722.9|12782.9|12722.9|0
1638195690000|2021-11-29 14:21:30|12767.4|12727.4|12766.3|12726.3|12767.4|12727.4|12766.3|12726.3|0
1638195700000|2021-11-29 14:21:40|12755.5|12731.5|12753.3|12729.3|12755.5|12731.5|12753.3|12729.3|0
1638195710000|2021-11-29 14:21:50|12767.1|12707.1|12761.3|12701.3|12767.1|12707.1|12761.3|12701.3|4
1638195750000|2021-11-29 14:22:30|12760.2|12700.2|12762.9|12702.9|12762.9|12702.9|12760.2|12700.2|1
1638195760000|2021-11-29 14:22:40|12766.3|12706.3|12766.3|12706.3|12766.3|12706.3|12766.3|12706.3|0
1638195880000|2021-11-29 14:24:40|12770.4|12710.4|12770.4|12710.4|12770.4|12710.4|12770.4|12710.4|1
1638195890000|2021-11-29 14:24:50|12769.1|12709.1|12769.1|12709.1|12769.1|12709.1|12767.7|12707.7|1
1638195940000|2021-11-29 14:25:40|12767.7|12707.7|12774.1|12714.1|12774.1|12714.1|12767.7|12707.7|2
1638195950000|2021-11-29 14:25:50|12776.1|12752.1|12775.2|12715.2|12777.4|12753.4|12770.2|12710.2|6
1638195960000|2021-11-29 14:26:00|12772.7|12712.7|12784.9|12760.9|12789.9|12760.9|12765.8|12710.2|6
1638195970000|2021-11-29 14:26:10|12778.2|12718.2|12776.8|12716.8|12778.2|12718.2|12775.4|12715.4|3
1638195980000|2021-11-29 14:26:20|12778.2|12718.2|12779.3|12719.3|12779.3|12719.3|12778.2|12718.2|0
1638196010000|2021-11-29 14:26:50|12776.6|12716.6|12778.2|12718.2|12780.7|12720.7|12775.4|12715.4|0
1638196020000|2021-11-29 14:27:00|12776.8|12716.8|12779.3|12719.3|12779.3|12719.3|12776.8|12716.8|0
1638196040000|2021-11-29 14:27:20|12777.9|12717.9|12777.9|12717.9|12777.9|12717.9|12777.9|12717.9|0
1638196050000|2021-11-29 14:27:30|12782.9|12722.9|12782.9|12722.9|12782.9|12722.9|12782.9|12722.9|0
1638196080000|2021-11-29 14:28:00|12783|12723|12783|12723|12783|12723|12783|12723|0
1638196090000|2021-11-29 14:28:10|12780.5|12720.5|12779.1|12719.1|12783|12723|12778|12718|0
1638196110000|2021-11-29 14:28:30|12778|12718|12778|12718|12778|12718|12778|12718|0
1638196350000|2021-11-29 14:32:30|12779.3|12719.3|12785.5|12725.5|12785.5|12725.5|12765.5|12712.7|2
1638196360000|2021-11-29 14:32:40|12782.7|12722.7|12773.8|12713.8|12782.7|12748.2|12761.3|12711.6|0
1638196370000|2021-11-29 14:32:50|12767.7|12727.7|12778|12718|12778|12727.7|12765.2|12718|1
1638196380000|2021-11-29 14:33:00|12780.2|12720.2|12780.2|12720.2|12780.2|12720.2|12780.2|12720.2|0
1638196570000|2021-11-29 14:36:10|12765.2|12725.2|12765.2|12725.2|12765.2|12725.2|12765.2|12725.2|0
1638196580000|2021-11-29 14:36:20|||||||||1
1638196590000|2021-11-29 14:36:30|12780.2|12720.2|12777.7|12717.7|12780.2|12720.2|12777.7|12717.7|0
1638196600000|2021-11-29 14:36:40|12744.7|12720.7|12777.7|12717.7|12777.7|12727.4|12742.2|12709.9|1
1638196610000|2021-11-29 14:36:50|12769.4|12709.4|12733.9|12709.9|12769.4|12709.9|12733.9|12699.9|4
1638196620000|2021-11-29 14:37:00|12727.2|12703.2|12727.2|12703.2|12727.2|12703.2|12727.2|12703.2|0
1638196630000|2021-11-29 14:37:10|12758.8|12698.8|12765.2|12705.2|12766.3|12706.3|12758.8|12698.8|2
1638196670000|2021-11-29 14:37:50|12762.7|12702.7|12754.1|12694.1|12762.7|12702.7|12754.1|12694.1|8
1638196680000|2021-11-29 14:38:00|12755.2|12695.2|12755.2|12695.2|12755.2|12695.2|12755.2|12695.2|0
1638196750000|2021-11-29 14:39:10|12750.2|12690.2|12750.2|12690.2|12750.2|12690.2|12750.2|12690.2|0
1638196760000|2021-11-29 14:39:20|12757.7|12697.7|12755.2|12695.2|12757.7|12697.7|12755.2|12695.2|0
1638196840000|2021-11-29 14:40:40|12752.4|12692.4|12755.2|12695.2|12755.2|12695.2|12750.2|12690.2|0
1638196850000|2021-11-29 14:40:50|12763.8|12703.8|12766.3|12706.3|12766.3|12706.3|12763.8|12703.8|2
1638196870000|2021-11-29 14:41:10|12762.2|12702.2|12762.2|12702.2|12762.2|12702.2|12762.2|12702.2|0
1638196890000|2021-11-29 14:41:30|12758.8|12698.8|12758.8|12698.8|12758.8|12698.8|12758.8|12698.8|0
1638197030000|2021-11-29 14:43:50|12761.6|12701.6|12761.6|12701.6|12761.6|12701.6|12761.6|12701.6|0
1638197040000|2021-11-29 14:44:00|12763.8|12703.8|12763.8|12703.8|12763.8|12703.8|12763.8|12703.8|0
1638197110000|2021-11-29 14:45:10|12766.6|12706.6|12766.3|12706.3|12773.8|12724.1|12764.1|12706.3|0
1638197210000|2021-11-29 14:46:50|12769.1|12709.1|12765.2|12705.2|12770.2|12710.2|12763.8|12703.8|4
1638197220000|2021-11-29 14:47:00|12766.3|12706.3|12766.3|12706.3|12766.3|12706.3|12766.3|12706.3|0
1638197240000|2021-11-29 14:47:20|12767.7|12707.7|12767.7|12707.7|12767.7|12707.7|12767.7|12707.7|0
1638197300000|2021-11-29 14:48:20|12766.3|12706.3|12770|12710|12772.7|12712.7|12763.6|12703.6|0
1638197310000|2021-11-29 14:48:30|12768.8|12708.8|12768.8|12708.8|12768.8|12708.8|12768.8|12708.8|0
1638197390000|2021-11-29 14:49:50|12766.3|12706.3|12766.3|12706.3|12766.3|12706.3|12766.3|12706.3|0
1638197400000|2021-11-29 14:50:00|12765|12705|12760.2|12700.2|12765|12705|12760|12700|0
1638197410000|2021-11-29 14:50:10|12761.3|12701.3|12761.3|12701.3|12761.3|12701.3|12761.3|12701.3|0
1638197420000|2021-11-29 14:50:20|12758.6|12698.6|12755.2|12695.2|12758.6|12698.6|12755.2|12695.2|3
1638197430000|2021-11-29 14:50:30|12756.3|12696.3|12756.3|12696.3|12756.3|12696.3|12756.3|12696.3|0
1638197490000|2021-11-29 14:51:30|12753.8|12693.8|12753.8|12693.8|12753.8|12693.8|12753.8|12693.8|0
1638197520000|2021-11-29 14:52:00|12753.9|12693.9|12753.9|12693.9|12753.9|12693.9|12753.9|12693.9|0
1638197540000|2021-11-29 14:52:20|12723.4|12699.4|12723.4|12699.4|12723.4|12699.4|12723.4|12699.4|0
1638197600000|2021-11-29 14:53:20|||||||||1
1638197690000|2021-11-29 14:54:50|12733.9|12693.9|12733.9|12673.9|12746.4|12693.9|12733.9|12673.9|1
1638197750000|2021-11-29 14:55:50|12741.4|12681.4|12746.4|12686.4|12746.4|12686.4|12741.4|12681.4|1
1638197780000|2021-11-29 14:56:20|12745|12685|12741.4|12681.4|12745|12685|12741.4|12681.4|0
1638197790000|2021-11-29 14:56:30|12740|12680|12738.9|12678.9|12740|12680|12738.9|12678.9|0
1638197830000|2021-11-29 14:57:10|12741.4|12681.4|12721.4|12681.4|12746.4|12686.4|12721.4|12681.4|0
1638197890000|2021-11-29 14:58:10|12738.3|12678.3|12738.3|12678.3|12738.3|12678.3|12738.3|12678.3|0
1638197900000|2021-11-29 14:58:20|12743.9|12683.9|12738.9|12678.9|12748.9|12688.9|12738.9|12678.9|1
1638197960000|2021-11-29 14:59:20|12737.5|12677.5|12733.9|12673.9|12737.5|12677.5|12733.9|12673.9|0
1638197980000|2021-11-29 14:59:40|12736.6|12676.6|12721.4|12681.4|12741.4|12685.8|12721.4|12676.6|0
1638198000000|2021-11-29 15:00:00|12690.9|12666.9|12723.9|12663.9|12725|12666.9|12690.9|12663.9|8
1638198010000|2021-11-29 15:00:10|12725|12665|12725|12665|12725|12665|12725|12665|0
1638198040000|2021-11-29 15:00:40|12726.4|12666.4|12698.4|12674.4|12728.6|12678.8|12698.4|12665|0
1638198100000|2021-11-29 15:01:40|12727.5|12667.5|12725|12665|12730|12670|12725|12665|1
1638198190000|2021-11-29 15:03:10|12722.5|12662.5|12720|12660|12722.5|12662.5|12720|12660|0
1638198220000|2021-11-29 15:03:40|12713.3|12653.3|12706.7|12646.7|12713.3|12653.3|12706.7|12646.7|4
1638198230000|2021-11-29 15:03:50|12705.3|12645.3|12706.7|12646.7|12706.7|12646.7|12704.4|12644.4|0
1638198250000|2021-11-29 15:04:10|12707.8|12647.8|12707.8|12647.8|12707.8|12647.8|12707.8|12647.8|0
1638198300000|2021-11-29 15:05:00|12706.4|12646.4|12706.4|12646.4|12706.4|12646.4|12706.4|12646.4|1
1638198310000|2021-11-29 15:05:10|12702.8|12642.8|12687.5|12647.5|12702.8|12650.3|12687.5|12642.8|2
1638198320000|2021-11-29 15:05:20|12685.3|12645.3|12678|12638|12685.3|12645.3|12678|12638|3
1638198330000|2021-11-29 15:05:30|12685.5|12625.5|12685.5|12625.5|12685.5|12625.5|12685.5|12625.5|0
1638198480000|2021-11-29 15:08:00|12678|12638|12674.2|12634.2|12678|12638|12671.7|12631.7|4
1638198490000|2021-11-29 15:08:10|12676.7|12636.7|12675.5|12635.5|12676.7|12636.7|12675.3|12635.3|0
1638198510000|2021-11-29 15:08:30|12676.7|12636.7|12676.7|12636.7|12676.7|12636.7|12676.7|12636.7|0
1638198530000|2021-11-29 15:08:50|12692.2|12632.2|12689.4|12629.4|12692.2|12632.2|12689.4|12629.4|0
1638198580000|2021-11-29 15:09:40|12678.1|12638.1|12678.1|12638.1|12678.1|12638.1|12678.1|12638.1|0
1638198600000|2021-11-29 15:10:00|12686.7|12626.7|12686.7|12626.7|12686.7|12626.7|12686.7|12626.7|1
1638198610000|2021-11-29 15:10:10|12685.6|12625.6|12685.6|12625.6|12685.6|12625.6|12685.6|12625.6|0
1638198640000|2021-11-29 15:10:40|12674.2|12634.2|12674.2|12634.2|12674.2|12634.2|12674.2|12634.2|0
1638198680000|2021-11-29 15:11:20|12671.7|12631.7|12671.7|12631.7|12671.7|12631.7|12671.7|12631.7|0
1638198990000|2021-11-29 15:16:30|12670.3|12630.3|12670.3|12630.3|12670.3|12630.3|12670.3|12630.3|1
1638199000000|2021-11-29 15:16:40|12664.7|12624.7|12671.7|12611.7|12671.7|12624.7|12664.7|12611.7|1
1638199090000|2021-11-29 15:18:10|12670.3|12610.3|12669.2|12609.2|12670.3|12610.3|12669.2|12609.2|0
1638199310000|2021-11-29 15:21:50|||||||||1
1638199340000|2021-11-29 15:22:20|12667.8|12607.8|12666.7|12606.7|12667.8|12607.8|12666.7|12606.7|3
1638199440000|2021-11-29 15:24:00|||||||||1
1638199460000|2021-11-29 15:24:20|12668.1|12608.1|12668.1|12608.1|12668.1|12608.1|12668.1|12608.1|1
1638199470000|2021-11-29 15:24:30|12669.2|12609.2|12669.2|12609.2|12669.2|12609.2|12669.2|12609.2|0
1638199720000|2021-11-29 15:28:40|12666.7|12606.7|12666.7|12606.7|12666.7|12606.7|12666.7|12606.7|0
1638199730000|2021-11-29 15:28:50|12671.7|12611.7|12671.7|12611.7|12671.7|12611.7|12671.7|12611.7|0
1638199840000|2021-11-29 15:30:40|12651.7|12607.6|12644.2|12604.2|12651.7|12607.6|12644.2|12604.2|1
1638199870000|2021-11-29 15:31:10|12643.1|12603.1|12643.1|12603.1|12643.1|12603.1|12643.1|12603.1|0
1638199900000|2021-11-29 15:31:40|12644.2|12604.2|12644.2|12604.2|12644.2|12604.2|12644.2|12604.2|0
1638199950000|2021-11-29 15:32:30|12642|12602|12642|12602|12642|12602|12642|12602|0
1638200110000|2021-11-29 15:35:10|12628.7|12604.7|12640.3|12580.3|12645.6|12604.7|12614.8|12580.3|6
1638200120000|2021-11-29 15:35:20|12634|12574|12614.2|12574.2|12634|12574.2|12614.2|12574|0
1638200130000|2021-11-29 15:35:30|12611.5|12571.5|12609.2|12569.2|12611.5|12571.5|12609.2|12569.2|0
1638200180000|2021-11-29 15:36:20|12606.7|12566.7|12606.7|12566.7|12606.7|12566.7|12606.7|12566.7|0
1638200200000|2021-11-29 15:36:40|||||||||1
1638200240000|2021-11-29 15:37:20|12601.2|12577.2|12596.2|12572.2|12601.2|12577.2|12596.2|12572.2|2
1638200250000|2021-11-29 15:37:30|12595.1|12571.1|12593.7|12569.7|12595.1|12571.1|12593.7|12569.7|0
1638200260000|2021-11-29 15:37:40|12595.1|12571.1|12595.1|12571.1|12595.1|12571.1|12595.1|12571.1|1
1638200270000|2021-11-29 15:37:50|12593.7|12569.7|12599|12575|12599|12575|12593.7|12569.7|2
1638200290000|2021-11-29 15:38:10|12595.1|12571.1|12608.4|12568.4|12608.4|12575|12592.4|12568.4|2
1638200300000|2021-11-29 15:38:20|12599|12575|12605.6|12565.6|12605.6|12575|12599|12565.6|0
1638200310000|2021-11-29 15:38:30|12604.5|12564.5|12604.5|12564.5|12604.5|12564.5|12604.5|12564.5|0
1638200340000|2021-11-29 15:39:00|12595.1|12571.1|12595.1|12571.1|12595.1|12571.1|12595.1|12571.1|0
1638200350000|2021-11-29 15:39:10|12593.7|12569.7|12593.7|12569.7|12593.7|12569.7|12593.7|12569.7|0
1638200360000|2021-11-29 15:39:20|12592.4|12568.4|12591.2|12567.2|12599|12575|12591.2|12567.2|1
1638200370000|2021-11-29 15:39:30|12599|12575|12595.1|12571.1|12599|12575|12595.1|12571.1|2
1638200380000|2021-11-29 15:39:40|12593.7|12569.7|12604.5|12564.5|12604.5|12571.1|12593.7|12564.5|1
1638200500000|2021-11-29 15:41:40|12605.9|12565.9|12605.9|12565.9|12605.9|12571.1|12595.1|12564.5|1
1638200510000|2021-11-29 15:41:50|12604.5|12564.5|12605.9|12565.9|12605.9|12565.9|12604.5|12564.5|0
1638200520000|2021-11-29 15:42:00|12604.5|12564.5|12605.9|12565.9|12605.9|12565.9|12604.5|12564.5|0
1638200530000|2021-11-29 15:42:10|12604.5|12564.5|12605.9|12565.9|12605.9|12565.9|12604.5|12564.5|0
1638200540000|2021-11-29 15:42:20|12604.5|12564.5|12604.5|12564.5|12605.9|12565.9|12604.5|12564.5|0
1638200550000|2021-11-29 15:42:30|12605.9|12565.9|12595.1|12571.1|12605.9|12571.1|12595.1|12564.5|0
1638200560000|2021-11-29 15:42:40|12605.9|12565.9|12595.1|12571.1|12605.9|12571.1|12593.7|12565.9|0
1638200570000|2021-11-29 15:42:50|12605.9|12565.9|12595.1|12571.1|12605.9|12571.1|12595.1|12565.9|0
1638200580000|2021-11-29 15:43:00|12605.9|12565.9|12604.5|12564.5|12605.9|12565.9|12604.5|12564.5|1
1638200590000|2021-11-29 15:43:10|12605.9|12565.9|12593.8|12569.8|12605.9|12575|12593.8|12564.5|0
1638200600000|2021-11-29 15:43:20|12595.1|12571.1|12608.4|12568.4|12608.4|12572.3|12591.3|12567.3|3
1638200750000|2021-11-29 15:45:50|12597.6|12573.6|12608.4|12568.4|12608.4|12573.6|12597.6|12568.4|1
1638200830000|2021-11-29 15:47:10|12599|12575|12599|12575|12608.4|12575|12599|12568.4|0
1638200840000|2021-11-29 15:47:20|12608.4|12568.4|12597.6|12573.6|12608.4|12575|12597.6|12568.4|0
1638200850000|2021-11-29 15:47:30|12608.4|12568.4|12649.5|12589.5|12650.9|12594.3|12597.6|12568.4|1
1638200860000|2021-11-29 15:47:40|12645.4|12585.4|12651.8|12591.8|12651.8|12591.8|12641.8|12581.8|0
1638200870000|2021-11-29 15:47:50|12649|12589|12642.9|12582.9|12651.8|12591.8|12641.8|12581.8|0
1638200880000|2021-11-29 15:48:00|12641.8|12581.8|12649.3|12589.3|12649.5|12589.5|12629.3|12581.8|0
1638200890000|2021-11-29 15:48:10|12646.5|12586.5|12649.3|12589.3|12649.3|12589.3|12642.9|12582.9|0
1638200900000|2021-11-29 15:48:20|12644.3|12584.3|12654.3|12594.3|12654.3|12594.3|12629.3|12581.8|0
1638200910000|2021-11-29 15:48:30|12644.3|12584.3|12649.3|12589.3|12654.3|12594.3|12616.3|12579|0
1638200920000|2021-11-29 15:48:40|12603.8|12579.8|12644.3|12584.3|12652|12592|12603.8|12577|3
1638201010000|2021-11-29 15:50:10|12645.7|12585.7|12646.8|12586.8|12646.8|12586.8|12645.7|12585.7|0
1638201090000|2021-11-29 15:51:30|12636.8|12576.8|12642.3|12582.3|12646.8|12586.8|12636.8|12576.8|0
1638201100000|2021-11-29 15:51:40|12644|12584|12646.8|12586.8|12646.8|12586.8|12636.8|12576.8|0
1638201110000|2021-11-29 15:51:50|12641.8|12581.8|12646.8|12586.8|12646.8|12586.8|12624.3|12571.8|0
1638201120000|2021-11-29 15:52:00|12644|12584|12649.3|12589.3|12649.3|12589.3|12636.8|12576.8|0
1638201130000|2021-11-29 15:52:10|12646.5|12586.5|12649.3|12589.3|12649.3|12589.3|12641.8|12581.8|0
1638201140000|2021-11-29 15:52:20|12643.7|12583.7|12637.9|12577.9|12649.3|12589.3|12636.8|12576.8|0
1638201150000|2021-11-29 15:52:30|12636.8|12576.8|12640.4|12580.4|12649.3|12589.3|12636.8|12576.8|0
1638201160000|2021-11-29 15:52:40|12642|12582|12634.3|12574.3|12649.3|12591|12631|12572.9|0
1638201170000|2021-11-29 15:52:50|12644.3|12584.3|12649.3|12589.3|12649.3|12589.3|12639.3|12579.3|0
1638201180000|2021-11-29 15:53:00|12641.8|12581.8|12649.3|12589.3|12649.3|12589.3|12640.4|12580.4|0
1638201190000|2021-11-29 15:53:10|12646.5|12586.5|12656.8|12596.8|12656.8|12596.8|12641.8|12581.8|0
1638201200000|2021-11-29 15:53:20|12649.3|12589.3|12649.3|12589.3|12658.2|12598.2|12644.3|12584.3|0
1638201210000|2021-11-29 15:53:30|12658.2|12598.2|12658.2|12598.2|12658.2|12598.2|12649.3|12589.3|0
1638201220000|2021-11-29 15:53:40|12649.3|12589.3|12657.9|12597.9|12659.3|12599.3|12647.9|12587.9|0
1638201230000|2021-11-29 15:53:50|12644.3|12584.3|12649.3|12589.3|12663.2|12603.2|12641.8|12581.8|0
1638201240000|2021-11-29 15:54:00|12647.9|12587.9|12665.9|12605.9|12669.5|12609.5|12641.8|12581.8|0
1638201250000|2021-11-29 15:54:10|12668.4|12608.4|12658.2|12598.2|12668.4|12608.4|12649.3|12589.3|0
1638201260000|2021-11-29 15:54:20|12649.3|12589.3|12658.2|12598.2|12658.2|12598.2|12647.9|12587.9|0
1638201270000|2021-11-29 15:54:30|12652.6|12592.6|12650.4|12590.4|12659.5|12599.5|12646.8|12586.8|0
1638201280000|2021-11-29 15:54:40|12659.5|12599.5|12659.5|12599.5|12659.5|12599.5|12649.3|12589.3|0
1638201290000|2021-11-29 15:54:50|12651.8|12591.8|12659.5|12599.5|12659.5|12599.5|12649.3|12589.3|0
1638201300000|2021-11-29 15:55:00|12654|12594|12649.3|12589.3|12659.5|12599.5|12649.3|12589.3|0
1638201310000|2021-11-29 15:55:10|12659.5|12599.5|12649.3|12589.3|12659.5|12599.5|12649.3|12589.3|0
1638201320000|2021-11-29 15:55:20|12659.6|12599.6|12636.8|12576.8|12659.6|12599.6|12636.8|12576.8|0
1638201330000|2021-11-29 15:55:30|12651.8|12591.8|12611.3|12587.3|12651.8|12591.8|12611.3|12573.4|3
1638201340000|2021-11-29 15:55:40|||||||||1
1638201370000|2021-11-29 15:56:10|12614.9|12590.9|12659.3|12599.3|12659.3|12599.3|12613.8|12589.8|2
1638201380000|2021-11-29 15:56:20|12656.8|12596.8|12656.8|12596.8|12656.8|12596.8|12656.8|12596.8|0
1638201390000|2021-11-29 15:56:30|12659.3|12599.3|12661.8|12601.8|12665.9|12605.9|12659.3|12599.3|0
1638201430000|2021-11-29 15:57:10|12659|12599|12650.7|12590.7|12659|12599|12649.3|12589.3|0
1638201440000|2021-11-29 15:57:20|12649.3|12589.3|12649.3|12589.3|12651.8|12591.8|12649.3|12589.3|0
1638201500000|2021-11-29 15:58:20|12631.8|12591.8|12631.8|12591.8|12631.8|12591.8|12631.8|12591.8|0
1638201510000|2021-11-29 15:58:30|12616.3|12592.3|12614.9|12590.9|12661.8|12602.1|12613.8|12589.8|2
1638201520000|2021-11-29 15:58:40|12645.6|12585.6|12656.8|12596.8|12659.3|12599.3|12645.6|12585.6|1
1638201550000|2021-11-29 15:59:10|12658.2|12598.2|12660.7|12600.7|12663.2|12603.2|12657.9|12597.9|0
1638201560000|2021-11-29 15:59:20|12659.3|12599.3|12660.4|12600.4|12661.8|12601.8|12659.3|12599.3|0
1638201570000|2021-11-29 15:59:30|12659.3|12599.3|12659.3|12599.3|12661.8|12601.8|12659.3|12599.3|0
1638201640000|2021-11-29 16:00:40|12664.3|12604.3|12661.8|12601.8|12665.7|12605.7|12661.8|12601.8|1
1638201670000|2021-11-29 16:01:10|12668.2|12608.2|12658.2|12598.2|12673.4|12614.3|12654.3|12598.2|0
1638201680000|2021-11-29 16:01:20|12616.3|12592.3|12668.4|12608.4|12673.4|12613.4|12616.3|12592.3|6
1638201700000|2021-11-29 16:01:40|12668.5|12608.5|12668.5|12608.5|12668.5|12608.5|12668.5|12608.5|0
1638201720000|2021-11-29 16:02:00|12669.8|12609.8|12665.4|12605.4|12671|12611|12665.4|12605.4|0
1638201730000|2021-11-29 16:02:10|12664.3|12604.3|12666.8|12606.8|12666.8|12606.8|12664.3|12604.3|0
1638201740000|2021-11-29 16:02:20|12665.4|12605.4|12664.3|12604.3|12666.8|12606.8|12664.3|12604.3|0
1638201750000|2021-11-29 16:02:30|12666.8|12606.8|12664.3|12604.3|12666.8|12606.8|12664.3|12604.3|0
1638201760000|2021-11-29 16:02:40|12665.7|12605.7|12660.4|12600.4|12668.2|12608.2|12659.3|12599.3|0
1638201770000|2021-11-29 16:02:50|12664.3|12604.3|12659.3|12599.3|12668.2|12608.2|12651.8|12591.8|0
1638201780000|2021-11-29 16:03:00|12662.1|12602.1|12668.2|12608.2|12668.2|12608.2|12657.9|12597.9|0
1638201790000|2021-11-29 16:03:10|12664|12604|12657.9|12597.9|12668.2|12608.2|12657.9|12597.9|0
1638201800000|2021-11-29 16:03:20|12664.3|12604.3|12664.3|12604.3|12671|12611|12646.8|12586.8|0
1638201810000|2021-11-29 16:03:30|12665.7|12605.7|12671|12611|12671|12611|12659.3|12599.3|0
1638201820000|2021-11-29 16:03:40|12664.3|12604.3|12671|12611|12671|12611|12664.3|12604.3|0
1638201830000|2021-11-29 16:03:50|12664.3|12604.3|12664.3|12604.3|12671|12611|12664.3|12604.3|0
1638201840000|2021-11-29 16:04:00|12668.5|12608.5|12659.3|12599.3|12671|12611|12651.8|12591.8|1
1638201850000|2021-11-29 16:04:10|12663.5|12603.5|12654.3|12594.3|12666.8|12606.8|12654.3|12594.3|0
1638201860000|2021-11-29 16:04:20|12659.3|12599.3|12621.3|12597.3|12661.8|12601.8|12621.3|12590.6|1
1638201930000|2021-11-29 16:05:30|12618.8|12594.8|12621.3|12597.3|12621.3|12597.3|12618.8|12594.8|1
1638202010000|2021-11-29 16:06:50|12618.8|12594.8|12621.3|12597.3|12625.5|12601.5|12618.8|12594.8|4
1638202020000|2021-11-29 16:07:00|12667.1|12607.1|12667.1|12607.1|12667.1|12607.1|12667.1|12607.1|1
1638202060000|2021-11-29 16:07:40|12660.2|12600.2|12661.8|12601.8|12661.8|12601.8|12654.3|12594.3|0
1638202080000|2021-11-29 16:08:00|12659.3|12599.3|12656.8|12596.8|12661.8|12601.8|12656.8|12596.8|1
1638202090000|2021-11-29 16:08:10|12661.8|12601.8|12656.8|12596.8|12661.8|12601.8|12656.8|12596.8|0
1638202180000|2021-11-29 16:09:40|12661.8|12601.8|12661.8|12601.8|12661.8|12601.8|12661.8|12601.8|0
1638202190000|2021-11-29 16:09:50|12659.3|12599.3|12661.8|12601.8|12661.8|12601.8|12656.8|12596.8|0
1638202200000|2021-11-29 16:10:00|12659.3|12599.3|12661.8|12601.8|12661.8|12601.8|12656.8|12596.8|0
1638202210000|2021-11-29 16:10:10|12660.4|12600.4|12661.8|12601.8|12661.8|12601.8|12656.8|12596.8|0
1638202220000|2021-11-29 16:10:20|12660.4|12600.4|12661.8|12601.8|12661.8|12601.8|12656.8|12596.8|0
1638202230000|2021-11-29 16:10:30|12660.4|12600.4|12656.8|12596.8|12660.4|12600.4|12656.8|12596.8|0
1638202240000|2021-11-29 16:10:40|12661.8|12601.8|12656.8|12596.8|12661.8|12601.8|12656.8|12596.8|0
1638202260000|2021-11-29 16:11:00|12659.6|12599.6|12646.3|12606.3|12659.6|12606.3|12646.3|12599.6|0
1638202270000|2021-11-29 16:11:10|12641.8|12601.8|12656.8|12596.8|12661.8|12601.8|12641.8|12596|0
1638202280000|2021-11-29 16:11:20|12661.8|12601.8|12656.8|12596.8|12661.8|12601.8|12656.8|12596.8|0
1638202290000|2021-11-29 16:11:30|12659.6|12599.6|12656.8|12596.8|12661.8|12601.8|12656.8|12596.8|0
1638202300000|2021-11-29 16:11:40|12661.8|12601.8|12656.8|12596.8|12661.8|12601.8|12656.8|12596.8|0
1638202310000|2021-11-29 16:11:50|12661.8|12601.8|12656.8|12596.8|12661.8|12601.8|12656.8|12596.8|0
1638202320000|2021-11-29 16:12:00|12658.2|12598.2|12660.7|12600.7|12660.7|12600.7|12658.2|12598.2|0
1638202330000|2021-11-29 16:12:10|12656.8|12596.8|12661.8|12601.8|12661.8|12605.4|12645.4|12596.8|0
1638202340000|2021-11-29 16:12:20|12660.2|12600.2|12661.8|12601.8|12661.8|12606.6|12646.6|12600.2|0
1638202350000|2021-11-29 16:12:30|12662.9|12602.9|12662.9|12602.9|12662.9|12605.4|12645.4|12597.9|0
1638202360000|2021-11-29 16:12:40|12660.2|12600.2|12662.9|12602.9|12662.9|12602.9|12657.9|12597.9|0
1638202370000|2021-11-29 16:12:50|12657.9|12597.9|12662.9|12602.9|12662.9|12602.9|12657.9|12597.9|0
1638202380000|2021-11-29 16:13:00|12657.9|12597.9|12659.6|12599.6|12659.6|12605.4|12645.4|12597.9|0
1638202390000|2021-11-29 16:13:10|12660.2|12600.2|12659.6|12599.6|12660.2|12605.4|12645.4|12597.9|0
1638202400000|2021-11-29 16:13:20|12657.9|12597.9|12662.9|12602.9|12662.9|12605.4|12645.4|12597.9|0
1638202410000|2021-11-29 16:13:30|12660.2|12600.2|12662.9|12602.9|12662.9|12605.4|12645.4|12600.2|0
1638202420000|2021-11-29 16:13:40|12660.2|12600.2|12659.6|12599.6|12660.2|12605.4|12645.4|12599.6|0
1638202430000|2021-11-29 16:13:50|12657.9|12597.9|12662.9|12602.9|12662.9|12606.6|12646.6|12597.9|0
1638202440000|2021-11-29 16:14:00|12657.9|12597.9|12662.9|12602.9|12662.9|12606.6|12646.6|12597.9|0
1638202450000|2021-11-29 16:14:10|12657.9|12597.9|12660.4|12600.4|12662.9|12606.6|12645.4|12597.9|2
1638202460000|2021-11-29 16:14:20|12659.3|12599.3|12655.4|12595.4|12659.3|12599.3|12655.4|12595.4|2
1638202590000|2021-11-29 16:16:30|12656.6|12596.6|12656.6|12596.6|12656.6|12596.6|12656.6|12596.6|0
1638202600000|2021-11-29 16:16:40|||||||||1
1638202610000|2021-11-29 16:16:50|12657.7|12597.7|12657.7|12597.7|12657.7|12597.7|12657.7|12597.7|2
1638202800000|2021-11-29 16:20:00|||||||||1
1638202810000|2021-11-29 16:20:10|||||||||2
1638203400000|2021-11-29 16:30:00|||||||||1
1638203450000|2021-11-29 16:30:50|12645.3|12621.3|12645.3|12621.3|12645.3|12621.3|12645.3|12621.3|0
1638203460000|2021-11-29 16:31:00|12649.7|12625.7|12649.7|12625.7|12649.7|12625.7|12649.7|12625.7|0
1638203490000|2021-11-29 16:31:30|12657.7|12597.7|12657.7|12597.7|12657.7|12597.7|12657.7|12597.7|1
1638203540000|2021-11-29 16:32:20|||||||||1
1638203670000|2021-11-29 16:34:30|12642.7|12602.7|12625.8|12601.8|12642.7|12606.8|12625.8|12601.3|2
1638203680000|2021-11-29 16:34:40|12624.7|12600.7|12624.7|12600.7|12624.7|12600.7|12624.7|12600.7|0
1638203690000|2021-11-29 16:34:50|12626.1|12602.1|12650.2|12590.2|12650.2|12605.7|12626.1|12590.2|2
1638203700000|2021-11-29 16:35:00|12641.6|12601.6|12641.6|12601.6|12641.6|12601.6|12641.6|12601.6|0
1638203710000|2021-11-29 16:35:10|12642.7|12602.7|12642.7|12602.7|12642.7|12602.7|12642.7|12602.7|0
1638203770000|2021-11-29 16:36:10|12655.2|12595.2|12655.2|12595.2|12655.2|12595.2|12655.2|12595.2|1
1638203780000|2021-11-29 16:36:20|12665.2|12605.2|12669.1|12609.1|12670.5|12610.5|12665.2|12605.2|0
1638203840000|2021-11-29 16:37:20|12671.6|12611.6|12671.6|12611.6|12671.6|12611.6|12671.6|12611.6|0
1638203890000|2021-11-29 16:38:10|12674.1|12614.1|12674.1|12614.1|12674.1|12614.1|12674.1|12614.1|0
1638203990000|2021-11-29 16:39:50|12676.6|12616.6|12676.6|12616.6|12676.6|12616.6|12676.6|12616.6|0
1638204030000|2021-11-29 16:40:30|12679.1|12619.1|12679.1|12619.1|12679.1|12619.1|12679.1|12619.1|2
1638204300000|2021-11-29 16:45:00|12680.5|12620.5|12680.5|12620.5|12680.5|12620.5|12680.5|12620.5|0
1638204490000|2021-11-29 16:48:10|12679.1|12619.1|12679.1|12619.1|12679.1|12619.1|12679.1|12619.1|0
1638204570000|2021-11-29 16:49:30|12683|12623|12683|12623|12683|12623|12683|12623|0
1638204580000|2021-11-29 16:49:40|12677.5|12653.5|12683|12643|12684.2|12653.5|12677.5|12643|3
1638204590000|2021-11-29 16:49:50|12673.7|12649.7|12688.9|12648.9|12688.9|12649.7|12673.7|12648.9|4
1638204600000|2021-11-29 16:50:00|12687.8|12647.8|12687.8|12647.8|12687.8|12647.8|12687.8|12647.8|0
1638204630000|2021-11-29 16:50:30|12693.6|12633.6|12685|12625|12693.6|12638.9|12678.9|12625|0
1638204640000|2021-11-29 16:50:40|12665.3|12625.3|12662.8|12622.8|12665.3|12625.3|12662.8|12622.8|0
1638204650000|2021-11-29 16:50:50|12693|12633|12693|12633|12693|12633|12693|12633|8
1638204680000|2021-11-29 16:51:20|12699.2|12669|12694.2|12634.2|12699.2|12669|12694.2|12634.2|2
1638204720000|2021-11-29 16:52:00|12695.5|12635.5|12695.5|12635.5|12695.5|12635.5|12695.5|12635.5|5
1638204730000|2021-11-29 16:52:10|||||||||2
1638204740000|2021-11-29 16:52:20|12694.2|12634.2|12694.2|12634.2|12694.2|12634.2|12694.2|12634.2|0
1638204810000|2021-11-29 16:53:30|12695.5|12635.5|12695.5|12635.5|12695.5|12635.5|12695.5|12635.5|0
1638204930000|2021-11-29 16:55:30|12703|12643|12703|12643|12703|12643|12703|12643|0
1638204990000|2021-11-29 16:56:30|12703.1|12643.1|12703.1|12643.1|12703.1|12643.1|12703.1|12643.1|0
1638205020000|2021-11-29 16:57:00|12700.6|12640.6|12701.9|12641.9|12701.9|12641.9|12700.6|12640.6|1
1638205030000|2021-11-29 16:57:10|12703.1|12643.1|12703.1|12643.1|12703.1|12643.1|12703.1|12643.1|0
1638205130000|2021-11-29 16:58:50|12704.4|12644.4|12705.6|12645.6|12705.6|12645.6|12704.4|12644.4|0
1638205140000|2021-11-29 16:59:00|12706.7|12646.7|12706.7|12646.7|12706.7|12646.7|12706.7|12646.7|0
1638205250000|2021-11-29 17:00:50|12708.1|12648.1|12708.1|12648.1|12708.1|12648.1|12708.1|12648.1|0
1638205450000|2021-11-29 17:04:10|12705.6|12645.6|12705.6|12645.6|12705.6|12645.6|12705.6|12645.6|0
1638205520000|2021-11-29 17:05:20|12704.2|12644.2|12705.3|12645.3|12705.3|12645.3|12704.2|12644.2|0
1638205530000|2021-11-29 17:05:30|12706.7|12646.7|12707|12647|12707|12647|12706.7|12646.7|0
1638205540000|2021-11-29 17:05:40|12708.1|12648.1|12708.1|12648.1|12708.1|12648.1|12708.1|12648.1|0
1638205570000|2021-11-29 17:06:10|12705.3|12645.3|12703.1|12643.1|12705.3|12645.3|12699.2|12639.2|0
1638205720000|2021-11-29 17:08:40|12699.2|12639.2|12699.2|12639.2|12699.2|12639.2|12699.2|12639.2|0
1638205740000|2021-11-29 17:09:00|12697.8|12637.8|12697.8|12637.8|12697.8|12637.8|12697.8|12637.8|0
1638205800000|2021-11-29 17:10:00|12695.3|12635.3|12695.3|12635.3|12695.3|12635.3|12695.3|12635.3|0
1638205950000|2021-11-29 17:12:30|12703.1|12643.1|12701.7|12641.7|12703.1|12643.1|12701.7|12641.7|0
1638205960000|2021-11-29 17:12:40|12700.6|12640.6|12700.6|12640.6|12700.6|12640.6|12700.6|12640.6|0
1638206190000|2021-11-29 17:16:30|12702|12642|12705.6|12645.6|12705.6|12645.6|12702|12642|0
1638206470000|2021-11-29 17:21:10|12707|12647|12708.1|12648.1|12708.1|12648.1|12705.3|12645.3|0
1638206580000|2021-11-29 17:23:00|12709.5|12649.5|12708.1|12668.1|12713.1|12668.1|12704.5|12649.5|0
1638206590000|2021-11-29 17:23:10|12709.2|12669.2|12709.2|12669.2|12709.2|12669.2|12709.2|12669.2|0
1638206710000|2021-11-29 17:25:10|12702.6|12678.6|12706.5|12682.5|12707.6|12683.6|12702.6|12678.6|1
1638206720000|2021-11-29 17:25:20|12709|12685|12725|12685|12725|12686.1|12709|12685|2
1638206730000|2021-11-29 17:25:30|12730.6|12690.6|12730.6|12690.6|12730.6|12690.6|12730.6|12690.6|0
1638206740000|2021-11-29 17:25:40|12745.4|12685.4|12750.6|12690.6|12751.7|12691.7|12745.4|12685.4|3
1638206780000|2021-11-29 17:26:20|12749.2|12689.2|12749.2|12689.2|12749.2|12689.2|12749.2|12689.2|1
1638206820000|2021-11-29 17:27:00|12736.9|12676.9|12734|12674|12736.9|12676.9|12722.9|12662.9|2
1638206830000|2021-11-29 17:27:10|12727.9|12667.9|12735.4|12675.4|12735.4|12675.4|12727.9|12667.9|0
1638206840000|2021-11-29 17:27:20|12734|12674|12732.9|12672.9|12734|12674|12732.9|12672.9|0
1638206860000|2021-11-29 17:27:40|12731.5|12671.5|12729|12669|12732.9|12672.9|12722.9|12662.9|0
1638206870000|2021-11-29 17:27:50|12730.4|12670.4|12736.5|12676.5|12740.4|12680.4|12725.4|12665.4|0
1638206880000|2021-11-29 17:28:00|12735.4|12675.4|12732.9|12672.9|12737.9|12677.9|12725.4|12665.4|0
1638206890000|2021-11-29 17:28:10|12730.4|12670.4|12724.2|12664.2|12739.5|12679.5|12720.6|12660.6|0
1638206900000|2021-11-29 17:28:20|12728.1|12668.1|12724.2|12664.2|12733.1|12673.1|12721.5|12661.5|0
1638206910000|2021-11-29 17:28:30|12728.1|12668.1|12719.2|12659.2|12729.2|12669.2|12717.9|12657.9|0
1638206920000|2021-11-29 17:28:40|12723.1|12663.1|12730.6|12670.6|12734.3|12677.9|12717.9|12659|0
1638206930000|2021-11-29 17:28:50|12717.9|12677.9|12737|12677|12737|12680.1|12717.9|12669.3|0
1638206940000|2021-11-29 17:29:00|12738.1|12678.1|12729.3|12669.3|12738.1|12695.9|12702.6|12666.2|4
1638206950000|2021-11-29 17:29:10|12733.1|12673.1|12728.1|12668.1|12733.1|12673.1|12728.1|12668.1|0
1638206960000|2021-11-29 17:29:20|12729.5|12669.5|12730.6|12670.6|12730.6|12670.6|12729.5|12669.5|0
1638207050000|2021-11-29 17:30:50|12729.3|12669.3|12729.3|12669.3|12733.1|12673.1|12729.3|12669.3|1
1638207060000|2021-11-29 17:31:00|12728.1|12668.1|12728.1|12668.1|12728.1|12668.1|12728.1|12668.1|0
1638207090000|2021-11-29 17:31:30|12729.3|12669.3|12729.3|12669.3|12729.3|12669.3|12729.3|12669.3|0
1638207120000|2021-11-29 17:32:00|12725.4|12665.4|12725.4|12665.4|12725.4|12665.4|12725.4|12665.4|0
1638207140000|2021-11-29 17:32:20|12717.9|12677.9|12726.5|12666.5|12726.5|12677.9|12717.9|12666.5|0
1638207150000|2021-11-29 17:32:30|12725.4|12665.4|12725.4|12665.4|12725.4|12665.4|12725.4|12665.4|0
1638207170000|2021-11-29 17:32:50|12726.5|12666.5|12735.6|12675.6|12738.1|12689.5|12726.5|12666.5|3
1638207180000|2021-11-29 17:33:00|12734.5|12674.5|12729.5|12689.5|12738.1|12690.6|12729.5|12673.1|2
1638207190000|2021-11-29 17:33:10|12730.6|12690.6|12730.6|12690.6|12730.6|12690.6|12730.6|12690.6|0
1638207360000|2021-11-29 17:36:00|12730.7|12690.7|12730.7|12690.7|12730.7|12690.7|12730.7|12690.7|0
1638207830000|2021-11-29 17:43:50|12733.2|12693.2|12733.2|12693.2|12733.2|12693.2|12733.2|12693.2|0
1638207950000|2021-11-29 17:45:50|||||||||1
1638207970000|2021-11-29 17:46:10|12727.7|12703.7|12731.3|12707.3|12731.3|12707.3|12727.7|12703.7|2
1638207980000|2021-11-29 17:46:20|12737.7|12713.7|12737.7|12713.7|12737.7|12713.7|12737.7|12713.7|2
1638207990000|2021-11-29 17:46:30|12736.3|12712.3|12737.7|12713.7|12737.7|12713.7|12736.3|12712.3|0
1638208240000|2021-11-29 17:50:40|12736.3|12712.3|12737.7|12713.7|12737.7|12713.7|12736.3|12712.3|1
1638208460000|2021-11-29 17:54:20|12739.1|12715.1|12740.2|12716.2|12740.2|12716.2|12739.1|12715.1|1
1638208470000|2021-11-29 17:54:30|12753.2|12713.2|12753.2|12713.2|12753.2|12713.2|12753.2|12713.2|1
1638208480000|2021-11-29 17:54:40|12739.9|12715.9|12737.4|12713.4|12739.9|12715.9|12737.4|12713.4|0
1638208490000|2021-11-29 17:54:50|12739.9|12715.9|12753.2|12713.2|12753.2|12715.9|12739.9|12713.2|4
1638208510000|2021-11-29 17:55:10|||||||||3
1638208710000|2021-11-29 17:58:30|12752.1|12712.1|12753.2|12713.2|12754.3|12719.8|12742.7|12712.1|1
1638208870000|2021-11-29 18:01:10|12754.3|12714.3|12754.3|12714.3|12754.3|12714.3|12754.3|12714.3|0
1638208970000|2021-11-29 18:02:50|12747.7|12723.7|12747.7|12723.7|12747.7|12723.7|12747.7|12723.7|0
1638208980000|2021-11-29 18:03:00|||||||||1
1638208990000|2021-11-29 18:03:10|12754.3|12714.3|12754.3|12714.3|12754.3|12714.3|12754.3|12714.3|0
1638209040000|2021-11-29 18:04:00|12745|12721|12745|12721|12745|12721|12745|12721|0
1638209110000|2021-11-29 18:05:10|||||||||3
1638209120000|2021-11-29 18:05:20|||||||||6
1638209150000|2021-11-29 18:05:50|12743.6|12719.6|12742.5|12718.5|12746.3|12722.3|12742.5|12718.5|3
1638209160000|2021-11-29 18:06:00|12743.8|12719.8|12743.8|12719.8|12743.8|12719.8|12743.8|12719.8|6
1638209210000|2021-11-29 18:06:50|12744.1|12684.1|12745.5|12685.5|12745.5|12685.5|12744.1|12684.1|3
1638209220000|2021-11-29 18:07:00|12746.6|12686.6|12746.6|12686.6|12746.6|12686.6|12746.6|12686.6|0
1638209240000|2021-11-29 18:07:20|12713.6|12689.6|12749.3|12689.3|12749.3|12694.9|12712.2|12688.2|2
1638209290000|2021-11-29 18:08:10|12749.4|12689.4|12749.4|12689.4|12749.4|12689.4|12749.4|12689.4|0
1638209500000|2021-11-29 18:11:40|12750.7|12690.7|12750.7|12690.7|12750.7|12690.7|12750.7|12690.7|0
1638209520000|2021-11-29 18:12:00|12750.5|12690.5|12750.5|12690.5|12750.5|12690.5|12750.5|12690.5|0
1638209540000|2021-11-29 18:12:20|12749.1|12689.1|12748|12688|12749.1|12689.1|12748|12688|0
1638209620000|2021-11-29 18:13:40|12750.5|12690.5|12750.5|12690.5|12750.5|12690.5|12750.5|12690.5|0
1638209720000|2021-11-29 18:15:20|12744.6|12704.6|12744.6|12704.6|12744.6|12704.6|12744.6|12704.6|0
1638209730000|2021-11-29 18:15:30|12750.2|12710.2|12750.2|12710.2|12750.2|12710.2|12750.2|12710.2|0
1638209830000|2021-11-29 18:17:10|||||||||9
1638209860000|2021-11-29 18:17:40|||||||||3
1638209990000|2021-11-29 18:19:50|12750.5|12690.5|12750.5|12690.5|12750.5|12690.5|12750.5|12690.5|1
1638210030000|2021-11-29 18:20:30|12750.2|12690.2|12750.2|12690.2|12750.2|12690.2|12750.2|12690.2|0
1638210050000|2021-11-29 18:20:50|12743.4|12719.4|12743.4|12719.4|12743.4|12719.4|12743.4|12719.4|0
1638210200000|2021-11-29 18:23:20|12740.6|12716.6|12740.6|12716.6|12740.6|12716.6|12740.6|12716.6|7
1638210310000|2021-11-29 18:25:10|12746.1|12706.1|12746.1|12706.1|12746.1|12706.1|12746.1|12706.1|1
1638210320000|2021-11-29 18:25:20|||||||||1
1638210340000|2021-11-29 18:25:40|||||||||1
1638210350000|2021-11-29 18:25:50|12736.7|12712.7|12736.7|12712.7|12736.7|12712.7|12736.7|12712.7|24
1638210360000|2021-11-29 18:26:00|||||||||5
1638210370000|2021-11-29 18:26:10|12746.1|12706.1|12746.1|12706.1|12746.1|12715.5|12739.5|12706.1|1
1638210380000|2021-11-29 18:26:20|||||||||1
1638210400000|2021-11-29 18:26:40|12736.7|12712.7|12729|12705|12746.1|12712.7|12729|12705|6
1638210410000|2021-11-29 18:26:50|12724.2|12700.2|12722|12698|12724.2|12700.2|12720.6|12696.6|3
1638210420000|2021-11-29 18:27:00|12745.5|12685.5|12745.5|12685.5|12745.5|12685.5|12745.5|12685.5|1
1638210430000|2021-11-29 18:27:10|12750|12690|12750|12690|12750|12690|12750|12690|0
1638210440000|2021-11-29 18:27:20|||||||||1
1638210450000|2021-11-29 18:27:30|12738.6|12698.6|12738.6|12698.6|12738.6|12698.6|12738.6|12698.6|0
1638210460000|2021-11-29 18:27:40|12741.7|12681.7|12736.1|12676.1|12741.7|12681.7|12736.1|12676.1|1
1638210470000|2021-11-29 18:27:50|12731.1|12671.1|12735|12675|12737.5|12677.5|12731.1|12671.1|1
1638210480000|2021-11-29 18:28:00|12736.1|12676.1|12728.6|12668.6|12736.1|12676.1|12726.1|12666.1|0
1638210490000|2021-11-29 18:28:10|12724.7|12664.7|12722.5|12662.5|12724.7|12664.7|12722.5|12662.5|0
1638210500000|2021-11-29 18:28:20|12723.9|12663.9|12725|12665|12725|12665|12717.5|12657.5|2
1638210510000|2021-11-29 18:28:30|12727.5|12667.5|12726.1|12666.1|12727.5|12667.5|12725|12665|1
1638210520000|2021-11-29 18:28:40|12725|12665|12725|12665|12725|12665|12722.5|12662.5|1
1638210530000|2021-11-29 18:28:50|12726.1|12666.1|12723.6|12663.6|12728.6|12668.6|12723.6|12663.6|6
1638210540000|2021-11-29 18:29:00|12714.7|12654.7|12693.1|12633.1|12714.7|12654.7|12685.9|12633.1|20
1638210550000|2021-11-29 18:29:10|12690.9|12630.9|12685.9|12645.9|12693.4|12645.9|12685.9|12630.9|1
1638210560000|2021-11-29 18:29:20|12687.2|12647.2|12685.9|12625.9|12688.4|12648.4|12685.9|12625.9|7
1638210570000|2021-11-29 18:29:30|12688.4|12628.4|12675.6|12615.6|12688.4|12638.4|12668.4|12615.6|31
1638210580000|2021-11-29 18:29:40|12660.6|12620.6|12664.5|12604.5|12664.5|12620.6|12655.9|12604.5|10
1638210590000|2021-11-29 18:29:50|12655.9|12615.9|12647|12607|12664.5|12615.9|12645.9|12600.6|10
1638210600000|2021-11-29 18:30:00|12649.5|12609.5|12640.1|12616.1|12651.7|12622.5|12640.1|12608.4|0
1638210610000|2021-11-29 18:30:10|12639|12615|12641.5|12617.5|12641.5|12617.5|12639|12615|0
1638210620000|2021-11-29 18:30:20|12640.1|12616.1|12649.5|12609.5|12649.5|12620|12639|12609.5|2
1638210630000|2021-11-29 18:30:30|12642.9|12618.9|12653.1|12613.1|12664.5|12622.5|12642.9|12604.5|3
1638210640000|2021-11-29 18:30:40|12653.4|12613.4|12654.5|12614.5|12655.6|12625|12649|12613.4|0
1638210650000|2021-11-29 18:30:50|||||||||15
1638210670000|2021-11-29 18:31:10|12647.9|12623.9|12654.5|12614.5|12654.5|12623.9|12647.9|12614.5|0
1638210700000|2021-11-29 18:31:40|12649|12625|12655.6|12615.6|12655.6|12625|12649|12615.6|0
1638210710000|2021-11-29 18:31:50|12649|12625|12655.6|12615.6|12655.6|12625|12649|12615.6|0
1638210720000|2021-11-29 18:32:00|12654.5|12614.5|12654.5|12614.5|12654.5|12614.5|12654.5|12614.5|0
1638210730000|2021-11-29 18:32:10|12644|12620|12699.5|12639.5|12703.1|12643.1|12641.5|12617.5|3
1638210740000|2021-11-29 18:32:20|12697|12637|12688.1|12628.1|12699.5|12639.5|12688.1|12628.1|0
1638210790000|2021-11-29 18:33:10|12686.7|12626.7|12686.7|12626.7|12686.7|12626.7|12686.7|12626.7|0
1638210870000|2021-11-29 18:34:30|12687|12627|12687|12627|12687|12627|12687|12627|0
1638211060000|2021-11-29 18:37:40|12682.9|12622.9|12678.4|12618.4|12682.9|12622.9|12678.4|12618.4|0
1638211140000|2021-11-29 18:39:00|12677|12617|12675.9|12615.9|12678.4|12618.4|12675.9|12615.9|0
1638211150000|2021-11-29 18:39:10|12677.3|12617.3|12677|12617|12678.4|12618.4|12675.9|12615.9|0
1638211160000|2021-11-29 18:39:20|12678.4|12618.4|12690.9|12630.9|12690.9|12630.9|12675.9|12615.9|0
1638211170000|2021-11-29 18:39:30|12688.4|12628.4|12682|12622|12688.4|12628.4|12680.9|12620.9|0
1638211180000|2021-11-29 18:39:40|12683.4|12623.4|12683.4|12623.4|12683.4|12623.4|12680.9|12620.9|0
1638211190000|2021-11-29 18:39:50|12682|12622|12678.4|12618.4|12683.4|12623.4|12678.4|12618.4|0
1638211220000|2021-11-29 18:40:20|12679.5|12619.5|12679.5|12619.5|12679.5|12619.5|12679.5|12619.5|2
1638211240000|2021-11-29 18:40:40|12678.4|12618.4|12678.4|12618.4|12678.4|12618.4|12678.4|12618.4|0
1638211490000|2021-11-29 18:44:50|12673.4|12613.4|12670.9|12610.9|12673.4|12613.4|12670.9|12610.9|2
1638211500000|2021-11-29 18:45:00|12673.4|12613.4|12672|12612|12673.4|12613.4|12670.9|12610.9|0
1638211510000|2021-11-29 18:45:10|12673.4|12613.4|12673.4|12613.4|12673.4|12613.4|12670.9|12610.9|0
1638211520000|2021-11-29 18:45:20|12670.9|12610.9|12670.9|12610.9|12673.4|12613.4|12670.9|12610.9|0
1638211530000|2021-11-29 18:45:30|12672.3|12612.3|12673.4|12613.4|12673.4|12613.4|12670.9|12610.9|2
1638211540000|2021-11-29 18:45:40|12672|12612|12670.9|12610.9|12673.4|12613.4|12670.9|12610.9|0
1638211550000|2021-11-29 18:45:50|12672.3|12612.3|12668.4|12608.4|12673.4|12613.4|12668.4|12608.4|0
1638211560000|2021-11-29 18:46:00|12669.8|12609.8|12670.9|12610.9|12670.9|12610.9|12668.4|12608.4|0
1638211570000|2021-11-29 18:46:10|12669.5|12609.5|12669.8|12609.8|12670.9|12610.9|12668.4|12608.4|0
1638211580000|2021-11-29 18:46:20|12670.9|12610.9|12668.4|12608.4|12670.9|12610.9|12668.4|12608.4|0
1638211590000|2021-11-29 18:46:30|12670.9|12610.9|12670.9|12610.9|12670.9|12610.9|12668.4|12608.4|0
1638211600000|2021-11-29 18:46:40|12668.4|12608.4|12668.4|12608.4|12670.9|12610.9|12668.4|12608.4|0
1638211610000|2021-11-29 18:46:50|12669.8|12609.8|12669.5|12609.5|12670.9|12610.9|12668.4|12608.4|0
1638211620000|2021-11-29 18:47:00|12668.4|12608.4|12670.9|12610.9|12670.9|12610.9|12668.4|12608.4|0
1638211630000|2021-11-29 18:47:10|12668.4|12608.4|12668.4|12608.4|12670.9|12610.9|12668.4|12608.4|0
1638211640000|2021-11-29 18:47:20|12670.9|12610.9|12668.4|12608.4|12670.9|12610.9|12668.4|12608.4|0
1638211730000|2021-11-29 18:48:50|12670.9|12610.9|12668.4|12608.4|12670.9|12617|12657|12607.3|0
1638211830000|2021-11-29 18:50:30|||||||||2
1638211980000|2021-11-29 18:53:00|12660.9|12620.9|12660.9|12620.9|12660.9|12620.9|12660.9|12620.9|1
1638212040000|2021-11-29 18:54:00|12645.4|12621.4|12645.4|12621.4|12645.4|12621.4|12645.4|12621.4|0
1638212050000|2021-11-29 18:54:10|12657.6|12617.6|12660.9|12620.9|12660.9|12620.9|12657.6|12617.6|2
1638212060000|2021-11-29 18:54:20|12645.4|12621.4|12645.4|12621.4|12645.4|12621.4|12645.4|12621.4|1
1638212070000|2021-11-29 18:54:30|12646.8|12622.8|12646.8|12622.8|12646.8|12622.8|12646.8|12622.8|3
1638212080000|2021-11-29 18:54:40|12647.9|12623.9|12647.9|12623.9|12647.9|12623.9|12647.9|12623.9|0
1638212100000|2021-11-29 18:55:00|12658.4|12618.4|12658.4|12618.4|12658.4|12618.4|12658.4|12618.4|1
1638212120000|2021-11-29 18:55:20|||||||||2
1638212220000|2021-11-29 18:57:00|||||||||1
1638212340000|2021-11-29 18:59:00|12657.3|12617.3|12657.3|12617.3|12657.3|12617.3|12657.3|12617.3|2
1638212350000|2021-11-29 18:59:10|12658.4|12618.4|12658.4|12618.4|12658.4|12618.4|12658.4|12618.4|0
1638212360000|2021-11-29 18:59:20|12659.8|12619.8|12659.8|12619.8|12659.8|12619.8|12659.8|12619.8|1
1638212370000|2021-11-29 18:59:30|12658.7|12618.7|12658.7|12618.7|12658.7|12618.7|12658.7|12618.7|1
1638212380000|2021-11-29 18:59:40|12671.2|12611.2|12671.2|12611.2|12671.2|12611.2|12671.2|12611.2|1
1638212390000|2021-11-29 18:59:50|12673.4|12613.4|12673.4|12613.4|12673.4|12613.4|12673.4|12613.4|6
1638277200000|2021-11-30 13:00:00|12683.9|12623.9|12691.2|12631.2|12710.5|12650.5|12670.1|12610.1|7
1638277210000|2021-11-30 13:00:10|12691.4|12631.4|12683.9|12623.9|12691.4|12631.4|12683.9|12623.9|4
1638277220000|2021-11-30 13:00:20|12685.1|12625.1|12695.1|12635.1|12695.1|12635.1|12685.1|12625.1|1
1638277230000|2021-11-30 13:00:30|12697.6|12637.6|12705.1|12645.1|12705.1|12645.1|12697.6|12637.6|0
1638277240000|2021-11-30 13:00:40|12710.5|12650.5|12710.5|12650.5|12710.5|12650.5|12710.5|12650.5|0
1638277250000|2021-11-30 13:00:50|12707.8|12647.8|12706.4|12646.4|12707.8|12647.8|12705.1|12645.1|2
1638277270000|2021-11-30 13:01:10|12707.6|12647.6|12707.6|12647.6|12707.6|12647.6|12707.6|12647.6|0
1638277280000|2021-11-30 13:01:20|12708.9|12648.9|12700.9|12676.9|12712.6|12676.9|12700.9|12648.9|0
1638277290000|2021-11-30 13:01:30|12702.1|12678.1|12710.9|12686.9|12715.3|12690.8|12702.1|12648.9|6
1638277300000|2021-11-30 13:01:40|12693.7|12669.7|12691.2|12631.2|12693.7|12669.7|12688.7|12628.7|1
1638277310000|2021-11-30 13:01:50|12696.2|12636.2|12686.2|12626.2|12696.2|12636.2|12683.7|12623.7|0
1638277320000|2021-11-30 13:02:00|12683.7|12623.7|12682.4|12622.4|12683.7|12623.7|12682.4|12622.4|0
1638277330000|2021-11-30 13:02:10|12681.2|12621.2|12690.1|12630.1|12692.8|12632.8|12681.2|12621.2|0
1638277340000|2021-11-30 13:02:20|12686.1|12626.1|12682.8|12622.8|12687.8|12627.8|12681.2|12621.2|0
1638277350000|2021-11-30 13:02:30|12683.9|12623.9|12683.9|12623.9|12683.9|12623.9|12683.9|12623.9|0
1638277360000|2021-11-30 13:02:40|12686.4|12626.4|12676.7|12652.7|12687.8|12652.7|12676.7|12618.9|0
1638277380000|2021-11-30 13:03:00|12687.1|12663.1|12687.1|12663.1|12687.1|12663.1|12687.1|12663.1|0
1638277420000|2021-11-30 13:03:40|12710.5|12650.5|12712.6|12652.6|12712.6|12652.6|12710.5|12650.5|0
1638277470000|2021-11-30 13:04:30|12700.1|12660.1|12700.1|12660.1|12700.1|12660.1|12700.1|12660.1|0
1638277530000|2021-11-30 13:05:30|12697.6|12657.6|12697.6|12657.6|12697.6|12657.6|12697.6|12657.6|0
1638277560000|2021-11-30 13:06:00|||||||||3
1638277570000|2021-11-30 13:06:10|12688.3|12664.3|12687.1|12663.1|12688.3|12664.3|12687.1|12663.1|1
1638277630000|2021-11-30 13:07:10|12684.6|12660.6|12684.6|12660.6|12684.6|12660.6|12684.6|12660.6|0
1638278090000|2021-11-30 13:14:50|12679.6|12655.6|12679.6|12655.6|12679.6|12655.6|12679.6|12655.6|0
1638278120000|2021-11-30 13:15:20|12679|12619|12677.6|12617.6|12679|12619|12677.6|12617.6|3
1638278170000|2021-11-30 13:16:10|12665.1|12625.1|12677.6|12617.6|12677.6|12625.1|12665.1|12617.6|0
1638278330000|2021-11-30 13:18:50|||||||||1
1638278350000|2021-11-30 13:19:10|12669|12609|12669|12609|12669|12609|12669|12609|2
1638278360000|2021-11-30 13:19:20|12667.6|12607.6|12664|12604|12667.6|12607.6|12664|12604|3
1638278420000|2021-11-30 13:20:20|12665.3|12605.3|12655.1|12615.1|12666.5|12617.8|12655.1|12605.3|0
1638278430000|2021-11-30 13:20:30|12654|12614|12651|12627|12654|12627|12651|12614|0
1638278440000|2021-11-30 13:20:40|12653.3|12629.3|12691.5|12631.5|12694|12634|12653.3|12629.3|2
1638278450000|2021-11-30 13:20:50|12696.5|12636.5|12696.5|12636.5|12696.5|12636.5|12696.5|12636.5|0
1638278460000|2021-11-30 13:21:00|12685.2|12645.2|12695.5|12635.5|12696.5|12645.3|12682.7|12634.2|0
1638278470000|2021-11-30 13:21:10|12697.7|12637.7|12694|12634|12697.7|12645.2|12682.8|12634|0
1638278480000|2021-11-30 13:21:20|12695.3|12635.3|12695.3|12635.3|12695.3|12644|12684|12634|0
1638278490000|2021-11-30 13:21:30|12684|12644|12695.3|12635.3|12695.3|12644|12684|12634|0
1638278500000|2021-11-30 13:21:40|12695.4|12635.4|12695.4|12635.4|12695.4|12644|12684|12634|0
1638278510000|2021-11-30 13:21:50|12684|12644|12695.4|12635.4|12695.4|12644|12684|12634|0
1638278520000|2021-11-30 13:22:00|12684|12644|12695.4|12635.4|12695.4|12644|12684|12635.4|0
1638278530000|2021-11-30 13:22:10|12684|12644|12695.4|12635.4|12695.4|12644|12684|12634|0
1638278540000|2021-11-30 13:22:20|12684|12644|12695.4|12635.4|12695.4|12644|12684|12635.4|0
1638278550000|2021-11-30 13:22:30|12684|12644|12684|12644|12695.4|12644|12684|12634|0
1638278560000|2021-11-30 13:22:40|12695.4|12635.4|12695.4|12635.4|12695.4|12644|12684|12635.4|0
1638278570000|2021-11-30 13:22:50|12684|12644|12695.4|12635.4|12695.4|12644|12684|12635.4|0
1638278580000|2021-11-30 13:23:00|12684|12644|12695.4|12635.4|12695.4|12644|12684|12634|0
1638278590000|2021-11-30 13:23:10|12684|12644|12684|12644|12695.4|12644|12684|12634|0
1638278600000|2021-11-30 13:23:20|12695.4|12635.4|12695.4|12635.4|12695.4|12644|12684|12635.4|0
1638278610000|2021-11-30 13:23:30|12684|12644|12695.4|12635.4|12695.4|12644|12684|12634|0
1638278620000|2021-11-30 13:23:40|12684|12644|12695.4|12635.4|12695.4|12644|12684|12634|0
1638278630000|2021-11-30 13:23:50|12684|12644|12690.6|12650.6|12698.1|12650.6|12684|12634|1
1638278640000|2021-11-30 13:24:00|12686.7|12646.7|12698.1|12638.1|12698.1|12646.7|12686.7|12638.1|0
1638278720000|2021-11-30 13:25:20|12689.4|12649.4|12698.1|12638.1|12699.2|12650.6|12686.7|12636.7|0
1638278730000|2021-11-30 13:25:30|12686.7|12646.7|12698.1|12638.1|12698.1|12646.7|12686.7|12638.1|0
1638278740000|2021-11-30 13:25:40|12686.7|12646.7|12698.1|12638.1|12698.1|12646.7|12686.7|12638.1|0
1638278750000|2021-11-30 13:25:50|12686.7|12646.7|12698.1|12638.1|12698.1|12646.7|12686.7|12636.7|0
1638278760000|2021-11-30 13:26:00|12686.7|12646.7|12690.6|12650.6|12698.1|12650.6|12686.7|12636.7|0
1638278930000|2021-11-30 13:28:50|12685.4|12645.4|12686.7|12646.7|12698.1|12646.7|12685.4|12638.1|1
1638278940000|2021-11-30 13:29:00|12698.1|12638.1|12685.4|12645.4|12698.1|12646.7|12685.4|12636.7|1
1638278950000|2021-11-30 13:29:10|12686.7|12646.7|12685.4|12645.4|12686.7|12646.7|12685.4|12645.4|0
1638279160000|2021-11-30 13:32:40|12684|12624|12684|12624|12684|12624|12684|12624|1
1638279190000|2021-11-30 13:33:10|12682.7|12622.7|12685.6|12625.6|12685.6|12625.6|12676.5|12616.5|0
1638279200000|2021-11-30 13:33:20|12682.9|12622.9|12680.4|12620.4|12685.6|12625.6|12676.5|12616.5|0
1638279210000|2021-11-30 13:33:30|12677.7|12617.7|12679|12619|12680.4|12620.4|12676.5|12616.5|0
1638279220000|2021-11-30 13:33:40|12677.7|12617.7|12677.9|12617.9|12680.4|12620.4|12675.4|12615.4|0
1638279230000|2021-11-30 13:33:50|12676.5|12616.5|12685.4|12625.4|12685.4|12625.4|12676.5|12616.5|0
1638279240000|2021-11-30 13:34:00|12682.9|12622.9|12676.5|12616.5|12682.9|12622.9|12675.4|12615.4|0
1638279250000|2021-11-30 13:34:10|12679|12619|12676.5|12616.5|12680.4|12620.4|12676.5|12616.5|0
1638279260000|2021-11-30 13:34:20|12677.9|12617.9|12677.7|12617.7|12685.4|12625.4|12676.5|12616.5|0
1638279270000|2021-11-30 13:34:30|12679|12619|12680.4|12620.4|12680.4|12620.4|12675.4|12615.4|0
1638279280000|2021-11-30 13:34:40|12679|12619|12679|12619|12680.4|12620.4|12676.5|12616.5|0
1638279290000|2021-11-30 13:34:50|12676.5|12616.5|12676.5|12616.5|12680.4|12620.4|12676.5|12616.5|0
1638279300000|2021-11-30 13:35:00|12679|12619|12679|12619|12680.4|12620.4|12676.5|12616.5|0
1638279310000|2021-11-30 13:35:10|12676.5|12616.5|12676.5|12616.5|12680.4|12620.4|12676.5|12616.5|0
1638279330000|2021-11-30 13:35:30|12675.4|12615.4|12675.4|12615.4|12675.4|12615.4|12675.4|12615.4|0
1638279390000|2021-11-30 13:36:30|12666.7|12626.7|12668.1|12628.1|12668.1|12628.1|12666.7|12626.7|0
1638279400000|2021-11-30 13:36:40|12669.2|12629.2|12669.2|12629.2|12669.2|12629.2|12669.2|12629.2|0
1638279470000|2021-11-30 13:37:50|||||||||1
1638279540000|2021-11-30 13:39:00|12703.1|12643.1|12684|12624|12703.1|12643.1|12684|12624|2
1638279550000|2021-11-30 13:39:10|12685.6|12625.6|12687.9|12627.9|12687.9|12627.9|12685.6|12625.6|2
1638279620000|2021-11-30 13:40:20|12689.2|12629.2|12689.2|12629.2|12689.2|12629.2|12689.2|12629.2|0
1638279640000|2021-11-30 13:40:40|12689.3|12629.3|12693.1|12633.1|12693.1|12633.1|12689.3|12629.3|0
1638279710000|2021-11-30 13:41:50|12688.5|12648.5|12709.8|12649.8|12716.8|12656.8|12688.5|12646.8|1
1638279720000|2021-11-30 13:42:00|12716.8|12656.8|12718.1|12658.1|12718.1|12658.1|12716.8|12656.8|0
1638279770000|2021-11-30 13:42:50|12704.3|12644.3|12704.3|12644.3|12704.3|12644.3|12704.3|12644.3|2
1638279780000|2021-11-30 13:43:00|12701.6|12641.6|12704.3|12644.3|12704.3|12644.3|12700.6|12640.6|0
1638279840000|2021-11-30 13:44:00|12701.8|12641.8|12704.3|12644.3|12704.3|12644.3|12701.8|12641.8|0
1638279900000|2021-11-30 13:45:00|12705.6|12645.6|12725.6|12665.6|12740.6|12680.6|12705.6|12645.6|3
1638279970000|2021-11-30 13:46:10|12722.9|12662.9|12720.6|12660.6|12722.9|12662.9|12718.1|12658.1|0
1638279990000|2021-11-30 13:46:30|12721.8|12661.8|12721.8|12661.8|12721.8|12661.8|12721.8|12661.8|0
1638280000000|2021-11-30 13:46:40|12719.1|12659.1|12714.5|12654.5|12719.1|12659.1|12711.8|12651.8|0
1638280020000|2021-11-30 13:47:00|12716.8|12656.8|12716.8|12656.8|12716.8|12656.8|12716.8|12656.8|0
1638280060000|2021-11-30 13:47:40|12714.3|12654.3|12714.3|12654.3|12714.3|12654.3|12714.3|12654.3|0
1638280100000|2021-11-30 13:48:20|12715.6|12655.6|12716.8|12656.8|12716.8|12656.8|12715.6|12655.6|0
1638280210000|2021-11-30 13:50:10|12719.5|12659.5|12720.6|12660.6|12720.6|12660.6|12719.5|12659.5|0
1638280230000|2021-11-30 13:50:30|12719.3|12659.3|12718.1|12658.1|12719.3|12659.3|12718.1|12658.1|0
1638280360000|2021-11-30 13:52:40|12719.3|12659.3|12719.3|12659.3|12719.3|12659.3|12719.3|12659.3|0
1638280420000|2021-11-30 13:53:40|12717.9|12657.9|12717.9|12657.9|12717.9|12657.9|12717.9|12657.9|0
1638280430000|2021-11-30 13:53:50|12716.6|12656.6|12718.1|12658.1|12719.3|12659.3|12714.1|12654.1|0
1638280440000|2021-11-30 13:54:00|12716.8|12656.8|12716.8|12656.8|12718.1|12658.1|12716.8|12656.8|0
1638280450000|2021-11-30 13:54:10|12718.1|12658.1|12716.8|12656.8|12718.1|12658.1|12716.8|12656.8|0
1638280460000|2021-11-30 13:54:20|12718.1|12658.1|12718.1|12658.1|12718.1|12658.1|12716.8|12656.8|0
1638280470000|2021-11-30 13:54:30|12716.8|12656.8|12718.1|12658.1|12718.1|12658.1|12716.8|12656.8|0
1638280480000|2021-11-30 13:54:40|12716.8|12656.8|12718.1|12658.1|12718.1|12658.1|12716.8|12656.8|0
1638280490000|2021-11-30 13:54:50|12716.8|12656.8|12718.1|12658.1|12718.1|12658.1|12716.8|12656.8|0
1638280500000|2021-11-30 13:55:00|12716.8|12656.8|12716.8|12656.8|12718.1|12658.1|12716.8|12656.8|0
1638280510000|2021-11-30 13:55:10|12718.1|12658.1|12716.8|12656.8|12718.1|12658.1|12716.8|12656.8|0
1638280520000|2021-11-30 13:55:20|12718.1|12658.1|12718.1|12658.1|12718.1|12658.1|12716.8|12656.8|0
1638280530000|2021-11-30 13:55:30|12716.8|12656.8|12718.1|12658.1|12718.1|12658.1|12716.8|12656.8|0
1638280540000|2021-11-30 13:55:40|12716.8|12656.8|12740.8|12680.8|12740.8|12680.8|12715.6|12655.6|10
1638280550000|2021-11-30 13:55:50|12748.3|12688.3|12744.5|12684.5|12748.3|12688.3|12743.3|12683.3|2
1638280570000|2021-11-30 13:56:10|12743.1|12683.1|12743.1|12683.1|12743.1|12683.1|12743.1|12683.1|0
1638280580000|2021-11-30 13:56:20|12744.5|12684.5|12750.8|12690.8|12750.8|12690.8|12744.5|12684.5|0
1638280610000|2021-11-30 13:56:50|||||||||1
1638280620000|2021-11-30 13:57:00|12757|12697|12755.6|12695.6|12757|12697|12755.6|12695.6|2
1638280710000|2021-11-30 13:58:30|12754.3|12694.3|12746.8|12686.8|12754.3|12694.3|12746.8|12686.8|0
1638280840000|2021-11-30 14:00:40|12745.7|12685.7|12745.7|12685.7|12745.7|12685.7|12745.7|12685.7|0
1638281140000|2021-11-30 14:05:40|12746.8|12686.8|12746.8|12686.8|12746.8|12686.8|12746.8|12686.8|0
1638281220000|2021-11-30 14:07:00|12748|12688|12748|12688|12749.3|12689.3|12748|12688|1
1638281230000|2021-11-30 14:07:10|12746.8|12686.8|12746.8|12686.8|12746.8|12686.8|12746.8|12686.8|0
1638281350000|2021-11-30 14:09:10|12745.5|12685.5|12745.5|12685.5|12745.5|12685.5|12745.5|12685.5|0
1638281360000|2021-11-30 14:09:20|12738|12698|12739.3|12699.3|12739.3|12699.3|12738|12698|0
1638281370000|2021-11-30 14:09:30|12740.5|12700.5|12740.5|12700.5|12740.5|12700.5|12740.5|12700.5|0
1638281520000|2021-11-30 14:12:00|12741.6|12701.6|12741.6|12701.6|12741.6|12701.6|12741.6|12701.6|0
1638281600000|2021-11-30 14:13:20|12740.5|12700.5|12740.5|12700.5|12740.5|12700.5|12740.5|12700.5|1
1638281700000|2021-11-30 14:15:00|12725|12701|12725|12701|12725|12701|12725|12701|0
1638281740000|2021-11-30 14:15:40|||||||||1
1638281760000|2021-11-30 14:16:00|12720|12696|12720|12696|12720|12696|12720|12696|1
1638281910000|2021-11-30 14:18:30|12721.2|12697.2|12721.2|12697.2|12721.2|12697.2|12721.2|12697.2|0
1638281930000|2021-11-30 14:18:50|||||||||10
1638282150000|2021-11-30 14:22:30|12719.8|12695.8|12713|12673|12721.7|12695.8|12713|12658|1
1638282160000|2021-11-30 14:22:40|12716.7|12676.7|12716.7|12676.7|12716.7|12676.7|12716.7|12676.7|0
1638282180000|2021-11-30 14:23:00|12710|12686|12701.2|12677.2|12716.7|12686|12701.2|12676.7|2
1638282190000|2021-11-30 14:23:10|12695.4|12671.4|12706.7|12646.7|12706.7|12671.4|12695.4|12646.7|1
1638282240000|2021-11-30 14:24:00|12705.5|12645.5|12705.5|12645.5|12705.5|12645.5|12705.5|12645.5|0
1638282350000|2021-11-30 14:25:50|12699.2|12639.2|12700.3|12640.3|12701.9|12641.9|12699.2|12639.2|1
1638282360000|2021-11-30 14:26:00|12699.2|12639.2|12685.3|12625.3|12699.2|12639.2|12685.3|12625.3|5
1638282370000|2021-11-30 14:26:10|12682.8|12622.8|12669.2|12629.2|12684.2|12629.2|12669.2|12616.7|7
1638282450000|2021-11-30 14:27:30|12670.5|12630.5|12669.2|12629.2|12670.5|12630.5|12669.2|12629.2|8
1638282690000|2021-11-30 14:31:30|12670.5|12630.5|12670.5|12630.5|12670.5|12630.5|12669.2|12629.2|0
1638282710000|2021-11-30 14:31:50|12665.2|12641.2|12667.5|12643.5|12667.5|12643.5|12665.2|12641.2|0
1638282740000|2021-11-30 14:32:20|12668.9|12644.9|12667.5|12643.5|12668.9|12644.9|12667.5|12643.5|6
1638282880000|2021-11-30 14:34:40|12667.6|12643.6|12667.6|12643.6|12667.6|12643.6|12667.6|12643.6|1
1638282980000|2021-11-30 14:36:20|12664.2|12624.2|12664.2|12624.2|12668.1|12628.1|12664.2|12624.2|2
1638283320000|2021-11-30 14:42:00|12648.7|12624.7|12642.4|12618.4|12648.7|12624.7|12642.4|12618.4|1
1638283340000|2021-11-30 14:42:20|12639.9|12615.9|12632.6|12608.6|12639.9|12615.9|12632.6|12608.6|4
1638283350000|2021-11-30 14:42:30|12633.9|12609.9|12686.9|12626.9|12686.9|12626.9|12633.9|12609.9|2
1638283360000|2021-11-30 14:42:40|12688.1|12628.1|12688.1|12628.1|12688.1|12628.1|12688.1|12628.1|0
1638283380000|2021-11-30 14:43:00|12686.7|12626.7|12686.7|12626.7|12686.7|12626.7|12686.7|12626.7|0
1638283400000|2021-11-30 14:43:20|12689.4|12629.4|12691.9|12631.9|12691.9|12631.9|12689.4|12629.4|0
1638283470000|2021-11-30 14:44:30|12694.4|12634.4|12690.6|12630.6|12694.4|12634.4|12688.1|12628.1|0
1638283570000|2021-11-30 14:46:10|12693.1|12633.1|12693.1|12633.1|12693.1|12633.1|12693.1|12633.1|0
1638283590000|2021-11-30 14:46:30|12691.7|12631.7|12693.1|12633.1|12693.1|12633.1|12690.6|12630.6|0
1638283630000|2021-11-30 14:47:10|12695.6|12635.6|12695.6|12635.6|12695.6|12635.6|12695.6|12635.6|0
1638283640000|2021-11-30 14:47:20|12693.1|12633.1|12693.1|12633.1|12693.1|12633.1|12693.1|12633.1|0
1638283770000|2021-11-30 14:49:30|12694.4|12634.4|12695.6|12635.6|12695.6|12635.6|12694.4|12634.4|0
1638283890000|2021-11-30 14:51:30|12696.8|12636.8|12699.4|12639.4|12699.4|12644.6|12684.6|12630.6|2
1638283910000|2021-11-30 14:51:50|12688.1|12648.1|12699.4|12639.4|12699.4|12648.1|12688.1|12639.4|0
1638283920000|2021-11-30 14:52:00|12688.1|12648.1|12699.4|12639.4|12699.4|12648.1|12688.1|12639.4|0
1638283930000|2021-11-30 14:52:10|12688.1|12648.1|12699.4|12639.4|12699.4|12648.1|12688.1|12638.1|0
1638283950000|2021-11-30 14:52:30|12690.8|12650.8|12691.9|12651.9|12699.4|12651.9|12690.8|12639.4|0
1638283960000|2021-11-30 14:52:40|12688.1|12648.1|12692.1|12652.1|12701.8|12652.1|12686.8|12640.6|0
1638283980000|2021-11-30 14:53:00|12695.6|12655.6|12699.4|12639.4|12699.4|12662.3|12682.6|12639.4|1
1638283990000|2021-11-30 14:53:10|12700.6|12640.6|12700.6|12640.6|12700.6|12640.6|12700.6|12640.6|0
1638284020000|2021-11-30 14:53:40|||||||||1
1638284130000|2021-11-30 14:55:30|12699.5|12639.5|12685.8|12645.8|12699.5|12652.3|12675.1|12639.5|1
1638284330000|2021-11-30 14:58:50|12691.8|12631.8|12691.8|12631.8|12693.1|12640.4|12677.9|12631.8|0
1638284340000|2021-11-30 14:59:00|12680.4|12640.4|12677.9|12637.9|12694.5|12641.8|12677.9|12631.8|0
1638284350000|2021-11-30 14:59:10|12668.6|12644.6|12677.9|12637.9|12677.9|12644.6|12668.6|12637.9|1
1638284380000|2021-11-30 14:59:40|12662.4|12638.4|12660.6|12620.6|12666.4|12638.4|12660.6|12620.6|1
1638284400000|2021-11-30 15:00:00|12659.5|12619.5|12619.5|12559.5|12659.5|12619.5|12585.1|12557.9|19
1638284410000|2021-11-30 15:00:10|12620.8|12560.8|12620.8|12560.8|12620.8|12560.8|12620.8|12560.8|3
1638284430000|2021-11-30 15:00:30|12615.4|12555.4|12609.7|12549.7|12615.4|12555.4|12609.5|12549.5|0
1638284440000|2021-11-30 15:00:40|12607.8|12583.8|12610.8|12550.8|12610.8|12583.8|12605|12550.8|4
1638284470000|2021-11-30 15:01:10|12585.1|12561.1|12595.8|12555.8|12595.8|12561.1|12585.1|12555.8|3
1638284480000|2021-11-30 15:01:20|12629.7|12569.7|12649.5|12589.5|12649.5|12589.5|12629.7|12569.7|4
1638284490000|2021-11-30 15:01:30|12648.1|12588.1|12654.5|12594.5|12654.5|12594.5|12645.6|12585.6|0
1638284500000|2021-11-30 15:01:40|12655.6|12595.6|12655.6|12595.6|12655.6|12595.6|12655.6|12595.6|0
1638284560000|2021-11-30 15:02:40|12667.7|12607.7|12667.7|12607.7|12667.7|12607.7|12667.7|12607.7|0
1638284580000|2021-11-30 15:03:00|12678.1|12618.1|12665.6|12605.6|12678.1|12618.1|12665.6|12605.6|1
1638284610000|2021-11-30 15:03:30|12671|12611|12675.6|12615.6|12675.6|12615.6|12671|12611|0
1638284700000|2021-11-30 15:05:00|12674.5|12614.5|12674.5|12614.5|12674.5|12614.5|12674.5|12614.5|0
1638284740000|2021-11-30 15:05:40|||||||||1
1638284910000|2021-11-30 15:08:30|12677.2|12617.2|12678.3|12618.3|12678.3|12618.3|12677.2|12617.2|0
1638285030000|2021-11-30 15:10:30|12680.8|12620.8|12680.8|12620.8|12680.8|12620.8|12680.8|12620.8|0
1638285150000|2021-11-30 15:12:30|||||||||1
1638285160000|2021-11-30 15:12:40|12682.2|12622.2|12674.7|12634.7|12683.3|12634.7|12674.7|12622.2|0
1638285170000|2021-11-30 15:12:50|12674.5|12634.5|12673.2|12633.2|12674.5|12634.5|12673.2|12633.2|0
1638285180000|2021-11-30 15:13:00|12672|12632|12672|12632|12672|12632|12672|12632|0
1638285310000|2021-11-30 15:15:10|12675.9|12635.9|12675.9|12635.9|12675.9|12635.9|12675.9|12635.9|0
1638285520000|2021-11-30 15:18:40|||||||||2
1638285540000|2021-11-30 15:19:00|12674.5|12634.5|12674.5|12634.5|12674.5|12634.5|12674.5|12634.5|0
1638285550000|2021-11-30 15:19:10|12675.9|12635.9|12675.9|12635.9|12675.9|12635.9|12675.9|12635.9|0
1638285600000|2021-11-30 15:20:00|12662.7|12638.7|12658.8|12634.8|12662.7|12638.7|12658.8|12634.8|1
1638285610000|2021-11-30 15:20:10|12659|12635|12646.3|12622.3|12659|12635|12646.3|12615.7|2
1638285620000|2021-11-30 15:20:20|12642.7|12618.7|12637.7|12613.7|12642.7|12618.7|12637.7|12613.7|2
1638285630000|2021-11-30 15:20:30|12635.2|12611.2|12627.7|12603.7|12635.2|12611.2|12627.7|12603.7|2
1638285640000|2021-11-30 15:20:40|12626.3|12602.3|12625.2|12601.2|12626.3|12602.3|12625.2|12601.2|2
1638285650000|2021-11-30 15:20:50|12636.8|12576.8|12630.7|12590.7|12636.8|12590.7|12628.2|12576.8|2
1638285660000|2021-11-30 15:21:00|12638.4|12598.4|12638.4|12598.4|12638.4|12598.4|12638.4|12598.4|1
1638285720000|2021-11-30 15:22:00|12643|12583|12643.4|12583.4|12643.4|12583.4|12640.9|12580.9|0
1638285810000|2021-11-30 15:23:30|12633.2|12593.2|12633.2|12593.2|12633.2|12593.2|12633.2|12593.2|0
1638285830000|2021-11-30 15:23:50|12632|12592|12632|12592|12632|12592|12632|12592|1
1638285930000|2021-11-30 15:25:30|12629|12605|12629|12605|12629|12605|12629|12605|0
1638286270000|2021-11-30 15:31:10|12629.1|12605.1|12629.1|12605.1|12629.1|12605.1|12629.1|12605.1|0
1638286290000|2021-11-30 15:31:30|||||||||1
1638286310000|2021-11-30 15:31:50|12635.7|12595.7|12635.7|12595.7|12635.7|12595.7|12635.7|12595.7|1
1638286320000|2021-11-30 15:32:00|12634.6|12594.6|12634.6|12594.6|12634.6|12594.6|12634.6|12594.6|0
1638286350000|2021-11-30 15:32:30|12633.4|12593.4|12633.4|12593.4|12633.4|12593.4|12633.4|12593.4|0
1638286480000|2021-11-30 15:34:40|12626.7|12602.7|12627.9|12603.9|12627.9|12603.9|12626.7|12602.7|0
1638286510000|2021-11-30 15:35:10|12605|12581|12632.1|12572.1|12633.4|12582|12603.7|12570.7|6
1638286520000|2021-11-30 15:35:20|12619.4|12579.4|12619.4|12579.4|12619.4|12579.4|12619.4|12579.4|0
1638286780000|2021-11-30 15:39:40|12618|12578|12618|12578|12618|12578|12618|12578|0
1638286980000|2021-11-30 15:43:00|12633.4|12573.4|12633.4|12573.4|12633.4|12573.4|12633.4|12573.4|1
1638287000000|2021-11-30 15:43:20|12622.1|12582.1|12619.4|12579.4|12622.1|12582.1|12619.4|12579.4|0
1638287100000|2021-11-30 15:45:00|12604.1|12580.1|12604.1|12580.1|12604.1|12580.1|12604.1|12580.1|0
1638287310000|2021-11-30 15:48:30|12618.6|12578.6|12621.1|12581.1|12622.3|12591.6|12614.3|12578.6|1
1638287320000|2021-11-30 15:48:40|12614.5|12590.5|12614.8|12574.8|12622.3|12591.6|12614.5|12574.8|0
1638287370000|2021-11-30 15:49:30|12616.1|12576.1|12610.6|12586.6|12617.3|12586.6|12610.6|12576.1|0
1638287380000|2021-11-30 15:49:40|12610.4|12586.4|12616.1|12576.1|12616.1|12586.4|12604.1|12576.1|2
1638287390000|2021-11-30 15:49:50|12613.1|12589.1|12613.1|12589.1|12613.1|12589.1|12613.1|12589.1|1
1638287400000|2021-11-30 15:50:00|12604.1|12580.1|12604.1|12580.1|12604.1|12580.1|12604.1|12580.1|4
1638287410000|2021-11-30 15:50:10|12601.6|12577.6|12599.1|12575.1|12601.6|12577.6|12599.1|12575.1|2
1638287420000|2021-11-30 15:50:20|12599.6|12559.6|12599.6|12559.6|12599.6|12559.6|12599.6|12559.6|1
1638287430000|2021-11-30 15:50:30|||||||||1
1638287440000|2021-11-30 15:50:40|12592.9|12568.9|12594.1|12570.1|12594.1|12570.1|12592.9|12568.9|0
1638287450000|2021-11-30 15:50:50|12600.8|12560.8|12600.8|12560.8|12600.8|12560.8|12600.8|12560.8|0
1638287460000|2021-11-30 15:51:00|12599.6|12559.6|12597.1|12557.1|12599.6|12559.6|12597.1|12557.1|0
1638287490000|2021-11-30 15:51:30|12586.4|12562.4|12576.6|12552.6|12586.4|12562.4|12576.6|12552.6|2
1638287500000|2021-11-30 15:51:40|12574.3|12550.3|12571.6|12547.6|12574.3|12550.3|12571.6|12547.6|2
1638287510000|2021-11-30 15:51:50|||||||||4
1638287520000|2021-11-30 15:52:00|||||||||2
1638287530000|2021-11-30 15:52:10|12569.3|12545.3|12550.5|12526.5|12569.3|12545.3|12550.5|12526.5|3
1638287540000|2021-11-30 15:52:20|12551.6|12527.6|12551.6|12527.6|12551.6|12527.6|12551.6|12527.6|2
1638287550000|2021-11-30 15:52:30|12539.1|12515.1|12553.6|12513.6|12553.6|12517.6|12539.1|12513.6|2
1638287560000|2021-11-30 15:52:40|12552.3|12512.3|12552.3|12512.3|12552.3|12512.3|12552.3|12512.3|0
1638287630000|2021-11-30 15:53:50|12551|12511|12552.3|12512.3|12552.3|12512.3|12551|12511|2
1638287660000|2021-11-30 15:54:20|12553.6|12513.6|12587.1|12527.1|12592.1|12532.1|12553.6|12513.6|2
1638287680000|2021-11-30 15:54:40|12592.1|12532.1|12596|12536|12596|12536|12592.1|12532.1|0
1638287750000|2021-11-30 15:55:50|12569.8|12529.8|12583.7|12523.7|12583.7|12529.8|12557.1|12511.1|3
1638287760000|2021-11-30 15:56:00|12587.1|12527.1|12587.1|12527.1|12587.1|12527.1|12587.1|12527.1|0
1638287780000|2021-11-30 15:56:20|12592.1|12532.1|12594.6|12534.6|12594.6|12534.6|12592.1|12532.1|1
1638287850000|2021-11-30 15:57:30|12592.1|12532.1|12587.1|12527.1|12592.1|12532.1|12587.1|12527.1|0
1638287900000|2021-11-30 15:58:20|12589.8|12529.8|12592.1|12532.1|12592.1|12532.1|12589.8|12529.8|0
1638287990000|2021-11-30 15:59:50|12594.6|12534.6|12594.6|12534.6|12594.6|12534.6|12594.6|12534.6|0
1638288050000|2021-11-30 16:00:50|12591|12531|12586|12526|12591|12531|12586|12526|1
1638288250000|2021-11-30 16:04:10|12584.6|12524.6|12583.3|12523.3|12584.6|12524.6|12583.3|12523.3|0
1638288260000|2021-11-30 16:04:20|12580.8|12520.8|12577.1|12517.1|12580.8|12520.8|12577.1|12517.1|0
1638288270000|2021-11-30 16:04:30|12574.6|12514.6|12576|12516|12576|12516|12574.6|12514.6|1
1638288280000|2021-11-30 16:04:40|12577.1|12517.1|12574.6|12514.6|12577.1|12517.1|12572.1|12512.1|4
1638288290000|2021-11-30 16:04:50|12572.1|12512.1|12577.5|12537.5|12585|12537.5|12572.1|12512.1|4
1638288300000|2021-11-30 16:05:00|12578.7|12538.7|12578.7|12538.7|12578.7|12538.7|12578.7|12538.7|0
1638288370000|2021-11-30 16:06:10|||||||||2
1638288400000|2021-11-30 16:06:40|12581.2|12541.2|12581.2|12541.2|12581.2|12541.2|12581.2|12541.2|1
1638288520000|2021-11-30 16:08:40|12575.7|12551.7|12575.7|12551.7|12575.7|12551.7|12575.7|12551.7|0
1638288560000|2021-11-30 16:09:20|||||||||1
1638288660000|2021-11-30 16:11:00|12578.2|12554.2|12578.2|12554.2|12578.2|12554.2|12578.2|12554.2|2
1638288670000|2021-11-30 16:11:10|12586.2|12526.2|12586.2|12526.2|12586.2|12526.2|12583.7|12523.7|1
1638288810000|2021-11-30 16:13:30|||||||||1
1638289260000|2021-11-30 16:21:00|12574.9|12534.9|12586.2|12526.2|12586.2|12534.9|12574.9|12524.9|0
1638289270000|2021-11-30 16:21:10|12574.9|12534.9|12574.9|12534.9|12586.2|12534.9|12574.9|12524.9|0
1638289280000|2021-11-30 16:21:20|12586.2|12526.2|12586.2|12526.2|12586.2|12534.9|12574.9|12524.9|0
1638289380000|2021-11-30 16:23:00|12574.9|12534.9|12577.6|12537.6|12586.2|12537.6|12574.9|12526.2|1
1638289390000|2021-11-30 16:23:10|12578.7|12538.7|12578.7|12538.7|12578.7|12538.7|12578.7|12538.7|0
1638289430000|2021-11-30 16:23:50|12572.9|12532.9|12574.9|12514.9|12574.9|12532.9|12572.9|12513.5|4
1638289590000|2021-11-30 16:26:30|12553.7|12513.7|12553.7|12513.7|12562.4|12528.1|12549.6|12502.4|1
1638289880000|2021-11-30 16:31:20|12549.8|12525.8|12549.8|12525.8|12549.8|12525.8|12549.8|12525.8|0
1638289890000|2021-11-30 16:31:30|12553.2|12529.2|12562.4|12502.4|12565.9|12529.2|12553.2|12502.4|4
1638289900000|2021-11-30 16:31:40|12551.1|12511.1|12547.4|12507.4|12553.7|12517.7|12540.7|12507.4|1
1638289910000|2021-11-30 16:31:50|12528.2|12504.2|12520.7|12496.7|12528.2|12504.2|12520.7|12496.7|6
1638289930000|2021-11-30 16:32:10|12513.2|12489.2|12529.9|12469.9|12529.9|12489.2|12495.7|12461.8|7
1638290080000|2021-11-30 16:34:40|12536.3|12496.3|12529.9|12469.9|12536.3|12496.3|12529.9|12469.9|2
1638290120000|2021-11-30 16:35:20|||||||||1
1638290130000|2021-11-30 16:35:30|||||||||10
1638290290000|2021-11-30 16:38:10|||||||||1
1638290330000|2021-11-30 16:38:50|12526.1|12466.1|12517.4|12457.4|12531.1|12471.1|12506.1|12457.4|0
1638290340000|2021-11-30 16:39:00|||||||||1
1638290380000|2021-11-30 16:39:40|12504.7|12464.7|12504.9|12464.9|12506.1|12466.1|12503.6|12463.6|0
1638290390000|2021-11-30 16:39:50|12503.6|12463.6|12490.6|12466.6|12506.3|12470.2|12490.6|12463.6|0
1638290400000|2021-11-30 16:40:00|12486.9|12462.9|12484.4|12460.4|12486.9|12462.9|12484.4|12460.4|3
1638290410000|2021-11-30 16:40:10|||||||||2
1638290420000|2021-11-30 16:40:20|||||||||2
1638290430000|2021-11-30 16:40:30|||||||||2
1638290440000|2021-11-30 16:40:40|||||||||1
1638290550000|2021-11-30 16:42:30|12485.8|12461.8|12485.8|12461.8|12485.8|12461.8|12485.8|12461.8|1
1638290630000|2021-11-30 16:43:50|12526.3|12466.3|12524.9|12464.9|12526.3|12466.3|12524.9|12464.9|1
1638290810000|2021-11-30 16:46:50|12504.9|12444.9|12504.9|12444.9|12504.9|12444.9|12504.9|12444.9|2
1638290820000|2021-11-30 16:47:00|12502.4|12442.4|12502.4|12442.4|12503.8|12443.8|12502.4|12442.4|0
1638290910000|2021-11-30 16:48:30|12503.8|12443.8|12552.3|12492.3|12552.3|12492.3|12503.8|12443.8|11
1638290920000|2021-11-30 16:48:40|12554.8|12494.8|12557.3|12497.3|12559.8|12499.8|12552.3|12492.3|0
1638290930000|2021-11-30 16:48:50|12555.9|12495.9|12554.8|12494.8|12555.9|12495.9|12554.8|12494.8|0
1638291020000|2021-11-30 16:50:20|12552.3|12492.3|12552.3|12492.3|12556.1|12496.1|12547.3|12487.3|0
1638291090000|2021-11-30 16:51:30|12551.1|12491.1|12551.1|12491.1|12551.1|12491.1|12551.1|12491.1|0
1638291130000|2021-11-30 16:52:10|12568.6|12508.6|12553.6|12493.6|12568.6|12508.6|12545.9|12485.9|2
1638291220000|2021-11-30 16:53:40|12556.1|12496.1|12558.6|12498.6|12558.6|12498.6|12556.1|12496.1|0
1638291270000|2021-11-30 16:54:30|12559.8|12499.8|12559.8|12499.8|12559.8|12499.8|12559.8|12499.8|0
1638291290000|2021-11-30 16:54:50|||||||||1
1638291320000|2021-11-30 16:55:20|||||||||1
1638291400000|2021-11-30 16:56:40|12560.9|12500.9|12560.9|12500.9|12560.9|12500.9|12560.9|12500.9|0
1638291450000|2021-11-30 16:57:30|12559.8|12499.8|12559.8|12499.8|12559.8|12499.8|12559.8|12499.8|0
1638291590000|2021-11-30 16:59:50|12561.1|12501.1|12561.1|12501.1|12561.1|12501.1|12561.1|12501.1|0
1638291610000|2021-11-30 17:00:10|12559.8|12499.8|12559.8|12499.8|12559.8|12499.8|12559.8|12499.8|0
1638291730000|2021-11-30 17:02:10|12557.3|12497.3|12556|12496|12557.3|12497.3|12556|12496|0
1638291940000|2021-11-30 17:05:40|||||||||1
1638292040000|2021-11-30 17:07:20|12557.3|12497.3|12556|12496|12557.3|12497.3|12556|12496|2
1638292090000|2021-11-30 17:08:10|12553.5|12493.5|12556|12496|12557.3|12497.3|12551|12491|1
1638292240000|2021-11-30 17:10:40|||||||||1
1638292250000|2021-11-30 17:10:50|||||||||1
1638292270000|2021-11-30 17:11:10|||||||||2
1638292740000|2021-11-30 17:19:00|12533.5|12493.5|12533.5|12493.5|12533.5|12493.5|12533.5|12493.5|0
1638292750000|2021-11-30 17:19:10|12532.2|12492.2|12532.3|12492.3|12532.3|12492.3|12532.2|12492.2|1
1638292760000|2021-11-30 17:19:20|12531|12491|12532.3|12492.3|12532.3|12492.3|12531|12491|0
1638292790000|2021-11-30 17:19:50|||||||||1
1638292880000|2021-11-30 17:21:20|12531|12491|12531.2|12491.2|12531.2|12497.7|12521.7|12491|0
1638292890000|2021-11-30 17:21:30|12533.5|12493.5|12533.5|12493.5|12533.5|12493.5|12533.5|12493.5|0
1638292970000|2021-11-30 17:22:50|||||||||1
1638292980000|2021-11-30 17:23:00|12520.5|12496.5|12520.5|12496.5|12520.5|12496.5|12518|12494|2
1638293060000|2021-11-30 17:24:20|||||||||1
1638293070000|2021-11-30 17:24:30|||||||||1
1638293080000|2021-11-30 17:24:40|12527.4|12467.4|12527.4|12467.4|12527.4|12467.4|12527.4|12467.4|1
1638293140000|2021-11-30 17:25:40|12528.7|12468.7|12528.7|12468.7|12528.7|12468.7|12528.7|12468.7|3
1638293160000|2021-11-30 17:26:00|12527.4|12467.4|12527.4|12467.4|12527.4|12467.4|12527.4|12467.4|1
1638293190000|2021-11-30 17:26:30|||||||||1
1638293200000|2021-11-30 17:26:40|12528.7|12468.7|12527.4|12467.4|12528.7|12468.7|12527.4|12467.4|0
1638293210000|2021-11-30 17:26:50|12523.7|12483.7|12532|12472|12532|12496.7|12520.7|12472|1
1638293220000|2021-11-30 17:27:00|12527.4|12467.4|12527.4|12467.4|12527.4|12467.4|12527.4|12467.4|0
1638293230000|2021-11-30 17:27:10|12514.7|12474.7|12509.9|12469.9|12514.7|12474.7|12509.9|12469.9|0
1638293240000|2021-11-30 17:27:20|12500.5|12476.5|12527.5|12467.5|12527.5|12476.5|12495.5|12461.8|2
1638293250000|2021-11-30 17:27:30|12528.7|12468.7|12528.7|12468.7|12528.7|12468.7|12528.7|12468.7|0
1638293260000|2021-11-30 17:27:40|12526.2|12466.2|12528.7|12468.7|12529.9|12469.9|12524.9|12464.9|1
1638293270000|2021-11-30 17:27:50|12526|12466|12524.9|12464.9|12526|12466|12524.9|12464.9|0
1638293330000|2021-11-30 17:28:50|||||||||1
1638293360000|2021-11-30 17:29:20|12523.5|12463.5|12523.5|12463.5|12523.5|12463.5|12523.5|12463.5|0
1638293420000|2021-11-30 17:30:20|12520.8|12460.8|12516.2|12456.2|12520.8|12460.8|12516.2|12456.2|1
1638293470000|2021-11-30 17:31:10|12511.2|12451.2|12511.2|12451.2|12511.2|12451.2|12511.2|12451.2|0
1638293480000|2021-11-30 17:31:20|12496.2|12456.2|12502.6|12442.6|12502.6|12459.2|12483.2|12442.6|1
1638293500000|2021-11-30 17:31:40|12501.2|12441.2|12501.2|12441.2|12501.2|12441.2|12501.2|12441.2|0
1638293550000|2021-11-30 17:32:30|12497.2|12437.2|12491.2|12431.2|12497.2|12437.2|12491.2|12431.2|0
1638293570000|2021-11-30 17:32:50|12484.9|12424.9|12486.2|12426.2|12486.2|12426.2|12482.6|12422.6|9
1638293580000|2021-11-30 17:33:00|12484.9|12424.9|12484.9|12424.9|12484.9|12424.9|12484.9|12424.9|2
1638293680000|2021-11-30 17:34:40|12481|12421|12458.7|12418.7|12481|12421|12458.7|12418.7|1
1638293710000|2021-11-30 17:35:10|12446.7|12422.7|12445.9|12421.9|12446.7|12422.7|12443.2|12419.2|1
1638293790000|2021-11-30 17:36:30|12443.2|12419.2|12443.2|12419.2|12443.2|12419.2|12443.2|12419.2|1
1638293810000|2021-11-30 17:36:50|12445.9|12421.9|12445.9|12421.9|12445.9|12421.9|12445.9|12421.9|1
1638293830000|2021-11-30 17:37:10|12506.2|12446.2|12508.7|12448.7|12513.7|12453.7|12506.2|12446.2|2
1638293940000|2021-11-30 17:39:00|12507.4|12447.4|12508.7|12448.7|12508.7|12448.7|12503.7|12443.7|0
1638293950000|2021-11-30 17:39:10|12506.2|12446.2|12511.2|12451.2|12511.2|12451.2|12503.7|12443.7|0
1638294080000|2021-11-30 17:41:20|12508.7|12448.7|12511.4|12451.4|12511.4|12451.4|12506.2|12446.2|0
1638294090000|2021-11-30 17:41:30|12510.1|12450.1|12510.1|12450.1|12511.4|12451.4|12510.1|12450.1|0
1638294100000|2021-11-30 17:41:40|12511.4|12451.4|12511.4|12451.4|12511.4|12451.4|12510.1|12450.1|0
1638294110000|2021-11-30 17:41:50|12510.1|12450.1|12510.1|12450.1|12511.4|12451.4|12510.1|12450.1|0
1638294120000|2021-11-30 17:42:00|12511.4|12451.4|12511.4|12451.4|12511.4|12451.4|12510.1|12450.1|0
1638294130000|2021-11-30 17:42:10|12510.1|12450.1|12511.4|12451.4|12511.4|12451.4|12508.7|12448.7|0
1638294140000|2021-11-30 17:42:20|12510.1|12450.1|12510.1|12450.1|12511.4|12451.4|12510.1|12450.1|1
1638294150000|2021-11-30 17:42:30|12511.4|12451.4|12510.1|12450.1|12511.4|12451.4|12510.1|12450.1|0
1638294160000|2021-11-30 17:42:40|12511.4|12451.4|12511.4|12451.4|12511.4|12451.4|12510.1|12450.1|0
1638294170000|2021-11-30 17:42:50|12510.1|12450.1|12511.2|12451.2|12511.4|12451.4|12508.7|12448.7|0
1638294180000|2021-11-30 17:43:00|12509.9|12449.9|12511.2|12451.2|12511.2|12451.2|12509.9|12449.9|0
1638294190000|2021-11-30 17:43:10|12509.9|12449.9|12499.9|12439.9|12511.3|12451.3|12499.9|12439.9|0
1638294200000|2021-11-30 17:43:20|12501.3|12441.3|12503.8|12443.8|12528.8|12468.8|12489.9|12429.9|2
1638294430000|2021-11-30 17:47:10|12498.8|12438.8|12498.8|12438.8|12498.8|12438.8|12498.8|12438.8|1
1638294440000|2021-11-30 17:47:20|12493.8|12433.8|12478.8|12418.8|12493.8|12433.8|12478.8|12418.8|0
1638294450000|2021-11-30 17:47:30|12476.1|12416.1|12482.4|12422.4|12482.4|12422.4|12474.9|12414.9|2
1638294480000|2021-11-30 17:48:00|12473.8|12413.8|12473.8|12413.8|12473.8|12413.8|12473.8|12413.8|0
1638294670000|2021-11-30 17:51:10|12458.8|12418.8|12458.8|12418.8|12458.8|12418.8|12458.8|12418.8|0
1638294680000|2021-11-30 17:51:20|12448.1|12424.1|12445.8|12421.8|12448.1|12424.1|12445.8|12421.8|1
1638294860000|2021-11-30 17:54:20|||||||||1
1638294900000|2021-11-30 17:55:00|12469.1|12409.1|12461.3|12421.3|12474.9|12426.3|12461.3|12409.1|3
1638295090000|2021-11-30 17:58:10|||||||||1
1638295130000|2021-11-30 17:58:50|12458.8|12418.8|12460|12420|12460|12420|12458.8|12418.8|0
1638295140000|2021-11-30 17:59:00|12458.8|12418.8|12458.8|12418.8|12458.8|12418.8|12458.8|12418.8|0
1638295150000|2021-11-30 17:59:10|12449.3|12425.3|12445.8|12421.8|12450.8|12426.8|12445.8|12421.8|0
1638295160000|2021-11-30 17:59:20|||||||||1
1638295170000|2021-11-30 17:59:30|12457.6|12417.6|12457.6|12417.6|12457.6|12417.6|12457.6|12417.6|1
1638295220000|2021-11-30 18:00:20|12456.5|12416.5|12451.1|12411.1|12456.5|12421.8|12445.8|12411.1|2
1638295230000|2021-11-30 18:00:30|12448.8|12408.8|12448.8|12408.8|12448.8|12408.8|12448.8|12408.8|1
1638295260000|2021-11-30 18:01:00|12439.5|12415.5|12435.8|12411.8|12440.8|12416.8|12435.8|12411.8|0
1638295290000|2021-11-30 18:01:30|12434.6|12410.6|12434.6|12410.6|12434.6|12410.6|12434.6|12410.6|0
1638295360000|2021-11-30 18:02:40|12433.3|12409.3|12440.1|12380.1|12440.1|12409.3|12433.3|12380.1|14
1638295370000|2021-11-30 18:02:50|12437.6|12377.6|12405.6|12381.6|12437.6|12382.5|12405.6|12373.8|4
1638295380000|2021-11-30 18:03:00|12403.3|12379.3|12408.3|12384.3|12418.8|12385.5|12403.3|12377.6|2
1638295390000|2021-11-30 18:03:10|||||||||1
1638295470000|2021-11-30 18:04:30|12412.3|12388.3|12419|12379|12419|12388.3|12408.3|12379|2
1638295610000|2021-11-30 18:06:50|12417.7|12377.7|12418.8|12378.8|12418.8|12378.8|12417.7|12377.7|0
1638295630000|2021-11-30 18:07:10|12443.6|12383.6|12455|12395|12455|12395|12443.6|12383.6|2
1638295640000|2021-11-30 18:07:20|12453.6|12393.6|12453.6|12393.6|12453.6|12393.6|12453.6|12393.6|0
1638295650000|2021-11-30 18:07:30|12452.5|12392.5|12453.8|12393.8|12457.7|12397.7|12452.5|12392.5|0
1638295680000|2021-11-30 18:08:00|||||||||4
1638295700000|2021-11-30 18:08:20|12450.5|12410.5|12467.7|12407.7|12467.7|12410.5|12450.5|12407.7|0
1638295710000|2021-11-30 18:08:30|12468.8|12408.8|12468.8|12408.8|12473.8|12413.8|12468.8|12408.8|0
1638295750000|2021-11-30 18:09:10|12471.5|12411.5|12470.2|12410.2|12471.5|12411.5|12470.2|12410.2|0
1638295760000|2021-11-30 18:09:20|12471.5|12411.5|12471.5|12411.5|12471.5|12411.5|12468.8|12408.8|0
1638295770000|2021-11-30 18:09:30|12470.2|12410.2|12471.5|12411.5|12471.5|12411.5|12470.2|12410.2|0
1638295780000|2021-11-30 18:09:40|12470.2|12410.2|12458.8|12418.8|12474|12421.3|12458.8|12410.2|0
1638295830000|2021-11-30 18:10:30|12460|12420|12468.8|12408.8|12472.5|12420|12443.9|12408.8|4
1638295840000|2021-11-30 18:10:40|12458.6|12418.6|12456.3|12416.3|12458.6|12418.6|12456.3|12416.3|4
1638295870000|2021-11-30 18:11:10|12467.7|12407.7|12452.7|12412.7|12467.7|12420.5|12443.3|12407.7|0
1638295880000|2021-11-30 18:11:20|12466.5|12406.5|12467.7|12407.7|12471.3|12420.5|12443.3|12406.5|0
1638295890000|2021-11-30 18:11:30|12453.8|12413.8|12458.6|12418.6|12471.3|12420.5|12443.3|12405.3|0
1638295900000|2021-11-30 18:11:40|12467.7|12407.7|12466.5|12406.5|12471.3|12420.5|12443.3|12406.5|0
1638295910000|2021-11-30 18:11:50|12443.3|12419.3|12455|12415|12471.3|12420.5|12443.3|12406.5|0
1638295920000|2021-11-30 18:12:00|12453.8|12413.8|12466.5|12406.5|12471.3|12422.6|12439.5|12405.5|0
1638295930000|2021-11-30 18:12:10|12443.3|12419.3|12443.3|12419.3|12471.3|12420.5|12443.3|12402.7|0
1638295940000|2021-11-30 18:12:20|12442|12418|12436.5|12376.5|12471.3|12424|12425|12376.5|5
1638295990000|2021-11-30 18:13:10|||||||||1
1638296040000|2021-11-30 18:14:00|12427.9|12387.9|12436.5|12376.5|12437.7|12387.9|12425.2|12376.5|1
1638296090000|2021-11-30 18:14:50|12473.8|12413.8|12467.7|12407.7|12473.8|12421.3|12461.3|12407.7|3
1638296100000|2021-11-30 18:15:00|12468.8|12408.8|12468.8|12408.8|12468.8|12408.8|12468.8|12408.8|0
1638296150000|2021-11-30 18:15:50|12462.9|12422.9|12466.3|12426.3|12466.3|12426.3|12462.9|12422.9|0
1638296170000|2021-11-30 18:16:10|12470.8|12446.8|12468.8|12408.8|12483.5|12446.8|12463.8|12403.8|5
1638296190000|2021-11-30 18:16:30|12473.8|12413.8|12473.8|12413.8|12473.8|12413.8|12473.8|12413.8|0
1638296270000|2021-11-30 18:17:50|12476.5|12416.5|12478.8|12418.8|12478.8|12418.8|12476.5|12416.5|0
1638296280000|2021-11-30 18:18:00|12466.2|12442.2|12478.8|12418.8|12478.8|12442.2|12466.2|12418.8|1
1638296290000|2021-11-30 18:18:10|12467.5|12427.5|12466.3|12426.3|12467.5|12427.5|12466.3|12426.3|0
1638296300000|2021-11-30 18:18:20|||||||||1
1638296310000|2021-11-30 18:18:30|12462.2|12438.2|12485|12425|12487.7|12438.2|12462.2|12424.2|2
1638296320000|2021-11-30 18:18:40|12482.7|12422.7|12481.5|12421.5|12482.7|12422.7|12480.2|12420.2|0
1638296330000|2021-11-30 18:18:50|12480.2|12420.2|12481.5|12421.5|12481.5|12421.5|12480.2|12420.2|2
1638296340000|2021-11-30 18:19:00|12480.2|12420.2|12467.7|12407.7|12481.5|12421.5|12467.7|12407.7|0
1638296350000|2021-11-30 18:19:10|12469|12409|12469|12409|12469|12409|12467.7|12407.7|0
1638296360000|2021-11-30 18:19:20|12467.7|12407.7|12469|12409|12469|12409|12467.7|12407.7|0
1638296370000|2021-11-30 18:19:30|12467.7|12407.7|12471.5|12411.5|12471.5|12411.5|12467.7|12407.7|0
1638296380000|2021-11-30 18:19:40|12470.2|12410.2|12470.2|12410.2|12471.5|12411.5|12470.2|12410.2|0
1638296390000|2021-11-30 18:19:50|12471.5|12411.5|12471.5|12411.5|12471.5|12411.5|12470.2|12410.2|0
1638296400000|2021-11-30 18:20:00|12470.2|12410.2|12471.5|12411.5|12471.5|12411.5|12470.2|12410.2|0
1638296410000|2021-11-30 18:20:10|12470.2|12410.2|12471.5|12411.5|12471.5|12411.5|12470.2|12410.2|0
1638296420000|2021-11-30 18:20:20|12470.2|12410.2|12471.5|12411.5|12471.5|12411.5|12470.2|12410.2|0
1638296430000|2021-11-30 18:20:30|12470.2|12410.2|12471.5|12411.5|12471.5|12411.5|12470.2|12410.2|0
1638296440000|2021-11-30 18:20:40|12470.2|12410.2|12471.5|12411.5|12471.5|12411.5|12470.2|12410.2|0
1638296450000|2021-11-30 18:20:50|12470.2|12410.2|12470.2|12410.2|12471.5|12411.5|12470.2|12410.2|0
1638296460000|2021-11-30 18:21:00|12471.5|12411.5|12470.2|12410.2|12471.5|12411.5|12470.2|12410.2|0
1638296470000|2021-11-30 18:21:10|12471.5|12411.5|12471.5|12411.5|12471.5|12411.5|12470.2|12410.2|0
1638296480000|2021-11-30 18:21:20|12470.2|12410.2|12471.5|12411.5|12471.5|12411.5|12470.2|12410.2|0
1638296490000|2021-11-30 18:21:30|12470.2|12410.2|12470.2|12410.2|12471.5|12411.5|12470.2|12410.2|0
1638296500000|2021-11-30 18:21:40|12471.5|12411.5|12470.2|12410.2|12471.5|12411.5|12470.2|12410.2|0
1638296510000|2021-11-30 18:21:50|12471.5|12411.5|12470.2|12410.2|12471.5|12411.5|12470.2|12410.2|0
1638296520000|2021-11-30 18:22:00|12471.5|12411.5|12470.2|12410.2|12471.5|12411.5|12470.2|12410.2|0
1638296530000|2021-11-30 18:22:10|12471.5|12411.5|12470.2|12410.2|12471.5|12411.5|12470.2|12410.2|0
1638296540000|2021-11-30 18:22:20|12471.5|12411.5|12470.2|12410.2|12471.5|12411.5|12470.2|12410.2|0
1638296550000|2021-11-30 18:22:30|12471.4|12411.4|12471.4|12411.4|12471.4|12411.4|12471.4|12411.4|0
1638296650000|2021-11-30 18:24:10|12466|12406|12466.4|12406.4|12466.4|12406.4|12462.7|12402.7|1
1638296680000|2021-11-30 18:24:40|12464|12404|12464|12404|12464|12404|12464|12404|0
1638296690000|2021-11-30 18:24:50|12465.2|12405.2|12462.7|12402.7|12465.2|12405.2|12460.2|12400.2|1
1638296700000|2021-11-30 18:25:00|12464|12404|12461.5|12401.5|12467.7|12407.7|12459|12399|1
1638296740000|2021-11-30 18:25:40|12462.9|12402.9|12435.1|12411.1|12463.1|12411.1|12435.1|12399|1
1638296750000|2021-11-30 18:25:50|12425.2|12385.2|12467.7|12407.7|12467.7|12407.7|12409.7|12385.2|3
1638296760000|2021-11-30 18:26:00|||||||||1
1638296770000|2021-11-30 18:26:10|12469|12409|12463.9|12403.9|12472.7|12412.7|12463.9|12403.9|0
1638296780000|2021-11-30 18:26:20|12467.7|12407.7|12455.2|12395.2|12467.7|12407.7|12445.2|12387.7|0
1638296810000|2021-11-30 18:26:50|12462.7|12402.7|12457.7|12397.7|12462.7|12402.7|12452.7|12392.7|1
1638296820000|2021-11-30 18:27:00|12455.2|12395.2|12438.9|12378.9|12456.5|12396.5|12431.4|12378.9|0
1638296830000|2021-11-30 18:27:10|12437.7|12377.7|12437.7|12377.7|12437.7|12377.7|12437.7|12377.7|0
1638296840000|2021-11-30 18:27:20|12430.2|12390.2|12430.2|12390.2|12430.2|12390.2|12430.2|12390.2|1
1638296850000|2021-11-30 18:27:30|12438.9|12378.9|12413.2|12389.2|12438.9|12389.2|12413.2|12378.9|0
1638296860000|2021-11-30 18:27:40|12411|12387|12442.7|12382.7|12442.7|12388.2|12405.9|12380.2|2
1638296880000|2021-11-30 18:28:00|12443.9|12383.9|12443.9|12383.9|12443.9|12383.9|12443.9|12383.9|0
1638296890000|2021-11-30 18:28:10|12445.2|12385.2|12446.4|12386.4|12447.7|12387.7|12445.2|12385.2|0
1638296900000|2021-11-30 18:28:20|12447.7|12387.7|12454.1|12394.1|12462.7|12402.7|12447.7|12387.7|1
1638296910000|2021-11-30 18:28:30|12455.2|12395.2|12453.9|12393.9|12455.2|12395.2|12453.9|12393.9|0
1638296920000|2021-11-30 18:28:40|12452.7|12392.7|12462.7|12402.7|12465.2|12405.2|12452.7|12392.7|1
1638296930000|2021-11-30 18:28:50|12461.4|12401.4|12462.4|12402.4|12467.7|12407.7|12461.4|12401.4|4
1638296940000|2021-11-30 18:29:00|12460|12400|12447.5|12387.5|12460|12400|12430.5|12386.2|3
1638296950000|2021-11-30 18:29:10|12445|12385|12429.5|12405.5|12446.4|12405.5|12428.2|12382.5|1
1638296960000|2021-11-30 18:29:20|12428.2|12404.2|12424.7|12400.7|12432.2|12408.2|12424.7|12400.7|23
1638296970000|2021-11-30 18:29:30|12426.4|12386.4|12426.4|12386.4|12429.9|12404.4|12426.4|12386.4|2
1638296980000|2021-11-30 18:29:40|12427.7|12387.7|12410.9|12386.9|12427.7|12393.2|12410.9|12386.9|4
1638296990000|2021-11-30 18:29:50|12408.4|12384.4|12404.7|12380.7|12408.4|12384.4|12404.7|12380.7|5
1638297000000|2021-11-30 18:30:00|12407.2|12383.2|12442.7|12382.7|12442.7|12383.2|12407.2|12382.7|4
1638297010000|2021-11-30 18:30:10|12445.2|12385.2|12445.2|12385.2|12445.2|12385.2|12445.2|12385.2|0
1638297090000|2021-11-30 18:31:30|12446.6|12386.6|12445.2|12385.2|12447.7|12387.7|12445.2|12385.2|0
1638297100000|2021-11-30 18:31:40|12446.6|12386.6|12452.7|12392.7|12452.7|12392.7|12442.7|12382.7|0
1638297110000|2021-11-30 18:31:50|12454.1|12394.1|12456.6|12396.6|12456.6|12396.6|12454.1|12394.1|0
1638297120000|2021-11-30 18:32:00|12470.2|12410.2|12470.2|12410.2|12470.2|12410.2|12470.2|12410.2|0
1638297340000|2021-11-30 18:35:40|12478.4|12418.4|12486.4|12426.4|12486.4|12426.4|12478.4|12418.4|2
1638297620000|2021-11-30 18:40:20|12481.4|12421.4|12481.4|12421.4|12481.4|12421.4|12481.4|12421.4|1
1638297640000|2021-11-30 18:40:40|12484.1|12424.1|12484.1|12424.1|12484.1|12424.1|12482.7|12422.7|0
1638297760000|2021-11-30 18:42:40|12482.7|12422.7|12484.1|12424.1|12484.1|12424.1|12482.7|12422.7|0
1638297800000|2021-11-30 18:43:20|12482.8|12422.8|12484.1|12424.1|12484.1|12424.1|12482.8|12422.8|0
1638297870000|2021-11-30 18:44:30|12482.8|12422.8|12482.8|12422.8|12482.8|12422.8|12482.8|12422.8|0
1638297890000|2021-11-30 18:44:50|12484.1|12424.1|12476.6|12416.6|12484.1|12424.1|12476.6|12416.6|0
1638297920000|2021-11-30 18:45:20|12475.3|12415.3|12474.1|12414.1|12475.3|12415.3|12474.1|12414.1|0
1638297940000|2021-11-30 18:45:40|12471.6|12411.6|12471.6|12411.6|12471.6|12411.6|12471.6|12411.6|0
1638297960000|2021-11-30 18:46:00|12472.8|12412.8|12472.8|12412.8|12472.8|12412.8|12472.8|12412.8|1
1638297970000|2021-11-30 18:46:10|12471.4|12411.4|12468.9|12408.9|12471.4|12411.4|12468.9|12408.9|0
1638298010000|2021-11-30 18:46:50|12457.6|12417.6|12457.6|12417.6|12457.6|12417.6|12457.6|12417.6|0
1638298020000|2021-11-30 18:47:00|12456.4|12416.4|12456.4|12416.4|12456.4|12416.4|12456.4|12416.4|0
1638298070000|2021-11-30 18:47:50|12455.1|12415.1|12453.9|12413.9|12455.1|12415.1|12453.9|12413.9|0
1638298080000|2021-11-30 18:48:00|12458.6|12418.6|12473.9|12413.9|12473.9|12418.6|12458.6|12413.9|1
1638298130000|2021-11-30 18:48:50|12475.3|12415.3|12474.1|12414.1|12475.3|12415.3|12472.8|12412.8|0
1638298140000|2021-11-30 18:49:00|12472.8|12412.8|12473.9|12413.9|12473.9|12413.9|12472.8|12412.8|0
1638298440000|2021-11-30 18:54:00|12476.4|12416.4|12476.4|12416.4|12476.4|12416.4|12476.4|12416.4|0
1638298450000|2021-11-30 18:54:10|12474.5|12434.5|12482.8|12422.8|12490.5|12434.5|12474.5|12421.4|1
1638298470000|2021-11-30 18:54:30|12482.2|12442.2|12482.2|12442.2|12482.2|12442.2|12482.2|12442.2|0
1638298480000|2021-11-30 18:54:40|12488|12448|12482.8|12422.8|12488|12448|12482.8|12422.8|1
1638298500000|2021-11-30 18:55:00|12481.4|12421.4|12476.4|12416.4|12481.4|12421.4|12476.4|12416.4|0
1638298510000|2021-11-30 18:55:10|12479.1|12419.1|12476.4|12416.4|12481.4|12421.4|12476.4|12416.4|0
1638298530000|2021-11-30 18:55:30|12478.9|12418.9|12478.9|12418.9|12478.9|12418.9|12478.9|12418.9|0
1638298560000|2021-11-30 18:56:00|12481.4|12421.4|12481.4|12421.4|12484.1|12424.1|12481.4|12421.4|0
1638298570000|2021-11-30 18:56:10|12478.9|12418.9|12478.9|12418.9|12478.9|12418.9|12478.9|12418.9|0
1638298580000|2021-11-30 18:56:20|12480.3|12420.3|12484.1|12424.1|12484.1|12424.1|12480.3|12420.3|0
1638298590000|2021-11-30 18:56:30|12482.8|12422.8|12477.8|12417.8|12482.8|12422.8|12476.4|12416.4|0
1638298600000|2021-11-30 18:56:40|12478.9|12418.9|12484.1|12424.1|12484.1|12424.1|12478.9|12418.9|0
1638298620000|2021-11-30 18:57:00|12486.4|12426.4|12486.4|12426.4|12486.4|12426.4|12486.4|12426.4|0
1638298660000|2021-11-30 18:57:40|12486.5|12426.5|12486.5|12426.5|12487.8|12427.8|12486.5|12426.5|0
1638298670000|2021-11-30 18:57:50|12485.1|12425.1|12484|12424|12485.1|12425.1|12484|12424|0
1638298680000|2021-11-30 18:58:00|12482.6|12422.6|12481.5|12421.5|12482.6|12422.6|12481.5|12421.5|0
1638298730000|2021-11-30 18:58:50|12480.1|12420.1|12479|12419|12480.1|12420.1|12479|12419|0
1638298740000|2021-11-30 18:59:00|||||||||2
1638298750000|2021-11-30 18:59:10|||||||||1
1638298760000|2021-11-30 18:59:20|||||||||2
1638298770000|2021-11-30 18:59:30|||||||||2
1638298780000|2021-11-30 18:59:40|12476.5|12416.5|12476.5|12416.5|12476.5|12416.5|12476.5|12416.5|1
1638298790000|2021-11-30 18:59:50|12492.5|12432.5|12504.1|12444.1|12504.1|12444.1|12492.5|12432.5|3
1638363600000|2021-12-01 13:00:00|12494.5|12434.5|12409.5|12369.5|12510.8|12463.8|12409.5|12364.5|37
1638363630000|2021-12-01 13:00:30|12419.5|12359.5|12419.5|12359.5|12419.5|12359.5|12419.5|12359.5|8
1638363640000|2021-12-01 13:00:40|12410.8|12370.8|12419.5|12359.5|12419.5|12370.8|12410.8|12359.5|0
1638363680000|2021-12-01 13:01:20|12416.9|12356.9|12410.8|12350.8|12416.9|12356.9|12410.8|12350.8|3
1638363690000|2021-12-01 13:01:30|12409.5|12349.5|12409.5|12349.5|12409.5|12349.5|12409.5|12349.5|0
1638363700000|2021-12-01 13:01:40|12398.2|12338.2|12375.4|12315.4|12398.2|12338.2|12369.4|12315.4|12
1638363710000|2021-12-01 13:01:50|12370.7|12310.7|12359.4|12319.4|12370.7|12322|12359.4|12310.7|1
1638363720000|2021-12-01 13:02:00|12356.9|12316.9|12358.2|12318.2|12358.2|12318.2|12356.9|12316.9|0
1638363800000|2021-12-01 13:03:20|||||||||1
1638363810000|2021-12-01 13:03:30|12359.5|12319.5|12359.5|12319.5|12359.5|12319.5|12359.5|12319.5|0
1638363830000|2021-12-01 13:03:50|12358.2|12318.2|12359.4|12319.4|12369.5|12319.4|12358.2|12309.5|4
1638363850000|2021-12-01 13:04:10|12358.2|12318.2|12358.2|12318.2|12358.2|12318.2|12358.2|12318.2|0
1638364000000|2021-12-01 13:06:40|||||||||1
1638364090000|2021-12-01 13:08:10|12356.9|12316.9|12348.4|12308.4|12356.9|12316.9|12348.4|12308.4|4
1638364160000|2021-12-01 13:09:20|12336.5|12312.5|12336.5|12312.5|12336.5|12312.5|12336.5|12312.5|0
1638364170000|2021-12-01 13:09:30|12334.1|12310.1|12334.1|12310.1|12334.1|12310.1|12334.1|12310.1|0
1638364200000|2021-12-01 13:10:00|12332.8|12308.8|12329.1|12305.1|12332.8|12308.8|12329.1|12305.1|6
1638364260000|2021-12-01 13:11:00|12326.6|12302.6|12326.6|12302.6|12326.6|12302.6|12326.6|12302.6|0
1638364270000|2021-12-01 13:11:10|||||||||6
1638364280000|2021-12-01 13:11:20|12334.5|12274.5|12334.5|12274.5|12334.5|12274.5|12334.5|12274.5|0
1638364300000|2021-12-01 13:11:40|12323.2|12283.2|12322|12282|12335.8|12283.2|12322|12275.8|4
1638364310000|2021-12-01 13:11:50|12320.7|12280.7|12321.9|12281.9|12322|12282|12320.7|12280.7|0
1638364320000|2021-12-01 13:12:00|12320.7|12280.7|12320.7|12280.7|12320.7|12280.7|12320.7|12280.7|0
1638364450000|2021-12-01 13:14:10|12292.1|12252.1|12292.1|12252.1|12292.1|12252.1|12292.1|12252.1|5
1638364470000|2021-12-01 13:14:30|12290.9|12250.9|12290.9|12250.9|12290.9|12250.9|12290.9|12250.9|0
1638364480000|2021-12-01 13:14:40|12292.1|12252.1|12292.1|12252.1|12292.1|12252.1|12292.1|12252.1|0
1638364510000|2021-12-01 13:15:10|||||||||2
1638364530000|2021-12-01 13:15:30|12289.1|12265.1|12289.1|12265.1|12289.1|12265.1|12289.1|12265.1|0
1638364550000|2021-12-01 13:15:50|12291.8|12267.8|12298.9|12274.9|12298.9|12274.9|12291.8|12267.8|2
1638364560000|2021-12-01 13:16:00|12353.1|12293.1|12353.1|12293.1|12353.1|12293.1|12353.1|12293.1|2
1638364570000|2021-12-01 13:16:10|12351.9|12291.9|12359.5|12299.5|12359.5|12299.5|12351.9|12291.9|0
1638364590000|2021-12-01 13:16:30|12361.9|12301.9|12363.2|12303.2|12363.2|12303.2|12361.9|12301.9|17
1638364600000|2021-12-01 13:16:40|||||||||3
1638364800000|2021-12-01 13:20:00|12358|12298|12351.9|12291.9|12358|12298|12351.9|12291.9|0
1638364810000|2021-12-01 13:20:10|12349.5|12289.5|12349.5|12289.5|12349.5|12289.5|12349.5|12289.5|0
1638364870000|2021-12-01 13:21:10|12343.2|12283.2|12342|12282|12343.2|12283.2|12341.9|12281.9|0
1638364900000|2021-12-01 13:21:40|12340.7|12280.7|12340.7|12280.7|12340.7|12280.7|12340.7|12280.7|0
1638364910000|2021-12-01 13:21:50|12339.4|12279.4|12339.4|12279.4|12339.4|12279.4|12339.4|12279.4|2
1638365010000|2021-12-01 13:23:30|12324.4|12284.4|12308.9|12284.9|12324.4|12288.6|12308.9|12281.9|0
1638365150000|2021-12-01 13:25:50|12319.5|12279.5|12319.5|12279.5|12319.5|12279.5|12319.5|12279.5|3
1638365190000|2021-12-01 13:26:30|12353.1|12293.1|12442|12382|12442|12382|12353.1|12293.1|11
1638365200000|2021-12-01 13:26:40|12416|12392|12423.4|12363.4|12423.4|12392|12379.4|12319.4|0
1638365210000|2021-12-01 13:26:50|12427.2|12367.2|12426|12366|12428.5|12368.5|12420.7|12360.7|0
1638365220000|2021-12-01 13:27:00|12427.2|12367.2|12419.4|12359.4|12427.2|12367.2|12416.9|12356.9|0
1638365270000|2021-12-01 13:27:50|12412.9|12352.9|12371.8|12311.8|12412.9|12352.9|12371.8|12311.8|14
1638365280000|2021-12-01 13:28:00|12361.1|12301.1|12342.2|12282.2|12361.1|12301.1|12342.2|12282.2|0
1638365290000|2021-12-01 13:28:10|12326.5|12266.5|12312.2|12252.2|12326.5|12266.5|12312.2|12252.2|0
1638365310000|2021-12-01 13:28:30|12317.4|12257.4|12317.4|12257.4|12317.4|12257.4|12317.4|12257.4|1
1638365330000|2021-12-01 13:28:50|||||||||1
1638365350000|2021-12-01 13:29:10|12309.8|12249.8|12304.6|12244.6|12309.8|12249.8|12304.6|12244.6|2
1638365360000|2021-12-01 13:29:20|12317.2|12257.2|12321.1|12261.1|12321.1|12261.1|12317.2|12257.2|0
1638365380000|2021-12-01 13:29:40|12291.7|12267.7|12291.7|12267.7|12291.7|12267.7|12291.7|12267.7|0
1638365410000|2021-12-01 13:30:10|12299.6|12239.6|12299.6|12239.6|12299.6|12239.6|12299.6|12239.6|1
1638365430000|2021-12-01 13:30:30|12298.4|12238.4|12298.4|12238.4|12298.4|12238.4|12298.4|12238.4|0
1638365760000|2021-12-01 13:36:00|12297.1|12237.1|12295.9|12235.9|12297.1|12237.1|12295.9|12235.9|0
1638365820000|2021-12-01 13:37:00|12315|12255|12362.3|12302.3|12364.8|12304.8|12315|12255|11
1638365830000|2021-12-01 13:37:10|12374.6|12314.6|12374.6|12314.6|12374.6|12314.6|12374.6|12314.6|0
1638365850000|2021-12-01 13:37:30|12362|12322|12346.6|12322.6|12362|12325.1|12341.6|12317.6|2
1638365870000|2021-12-01 13:37:50|12350.7|12310.7|12350.7|12310.7|12350.7|12310.7|12350.7|12310.7|1
1638365880000|2021-12-01 13:38:00|12343.5|12303.5|12343.5|12303.5|12343.5|12303.5|12343.5|12303.5|0
1638365990000|2021-12-01 13:39:50|12325.5|12301.5|12325.5|12301.5|12325.5|12301.5|12325.5|12301.5|0
1638366010000|2021-12-01 13:40:10|12358.5|12298.5|12358.5|12298.5|12358.5|12298.5|12358.5|12298.5|4
1638366190000|2021-12-01 13:43:10|12367.1|12307.1|12367.1|12307.1|12367.1|12307.1|12367.1|12307.1|0
1638366280000|2021-12-01 13:44:40|12372.1|12312.1|12372.1|12312.1|12372.1|12312.1|12372.1|12312.1|0
1638366430000|2021-12-01 13:47:10|12374.6|12314.6|12374.6|12314.6|12374.6|12314.6|12374.6|12314.6|0
1638366470000|2021-12-01 13:47:50|12368.5|12308.5|12368.5|12308.5|12368.5|12308.5|12368.5|12308.5|2
1638366570000|2021-12-01 13:49:30|12375.1|12315.1|12381|12321|12381|12321|12375.1|12315.1|0
1638366580000|2021-12-01 13:49:40|12383.5|12323.5|12383.5|12323.5|12383.5|12323.5|12383.5|12323.5|0
1638366640000|2021-12-01 13:50:40|12382.3|12322.3|12382.3|12322.3|12382.3|12322.3|12382.3|12322.3|0
1638366700000|2021-12-01 13:51:40|12357.8|12333.8|12351.8|12327.8|12357.8|12333.8|12351.8|12327.8|0
1638366830000|2021-12-01 13:53:50|12349.2|12325.2|12345.7|12321.7|12349.2|12325.2|12345.7|12321.7|1
1638366980000|2021-12-01 13:56:20|12337.3|12313.3|12326.9|12302.9|12337.3|12313.3|12326.9|12302.9|2
1638367040000|2021-12-01 13:57:20|12337.5|12297.5|12337.5|12297.5|12337.5|12304.2|12328.2|12297.5|1
1638367120000|2021-12-01 13:58:40|12328.2|12304.2|12327|12303|12328.2|12304.2|12327|12303|0
1638367270000|2021-12-01 14:01:10|||||||||1
1638367490000|2021-12-01 14:04:50|12329.5|12305.5|12372.4|12312.4|12372.4|12312.4|12329.5|12297.5|3
1638367520000|2021-12-01 14:05:20|12377.4|12317.4|12377.4|12317.4|12377.4|12317.4|12377.4|12317.4|0
1638367530000|2021-12-01 14:05:30|12379.9|12319.9|12379.9|12319.9|12379.9|12319.9|12379.9|12319.9|0
1638367570000|2021-12-01 14:06:10|12382.5|12322.5|12384.9|12324.9|12384.9|12324.9|12382.5|12322.5|0
1638367590000|2021-12-01 14:06:30|12372.3|12332.3|12372.4|12332.4|12372.4|12335.4|12354.4|12330.4|2
1638367600000|2021-12-01 14:06:40|12373.7|12333.7|12373.7|12333.7|12373.7|12333.7|12373.7|12333.7|0
1638367610000|2021-12-01 14:06:50|12369.4|12345.4|12369.4|12345.4|12369.4|12345.4|12369.4|12345.4|0
1638367620000|2021-12-01 14:07:00|12378.7|12338.7|12378.7|12338.7|12378.7|12338.7|12378.7|12338.7|0
1638367630000|2021-12-01 14:07:10|12379.9|12339.9|12379.9|12339.9|12379.9|12339.9|12379.9|12339.9|0
1638367650000|2021-12-01 14:07:30|12374.4|12350.4|12374.4|12350.4|12374.4|12350.4|12374.4|12350.4|0
1638367680000|2021-12-01 14:08:00|12375.7|12351.7|12378.2|12354.2|12378.2|12354.2|12375.7|12351.7|1
1638367690000|2021-12-01 14:08:10|12379.4|12355.4|12379.4|12355.4|12379.4|12355.4|12379.4|12355.4|0
1638367730000|2021-12-01 14:08:50|12383.2|12359.2|12383.2|12359.2|12383.2|12359.2|12383.2|12359.2|0
1638367830000|2021-12-01 14:10:30|12392.5|12352.5|12392.5|12352.5|12392.5|12352.5|12392.5|12352.5|0
1638367950000|2021-12-01 14:12:30|12387|12363|12399.9|12359.9|12409.9|12363|12387|12349.9|1
1638368020000|2021-12-01 14:13:40|12398.7|12358.7|12398.7|12358.7|12398.7|12358.7|12398.7|12358.7|0
1638368090000|2021-12-01 14:14:50|12401.2|12361.2|12401.2|12361.2|12401.2|12361.2|12401.2|12361.2|0
1638368130000|2021-12-01 14:15:30|12398.8|12358.8|12414.6|12390.6|12414.6|12390.6|12398.8|12358.8|5
1638368160000|2021-12-01 14:16:00|12452.6|12392.6|12452.6|12392.6|12452.6|12392.6|12452.6|12392.6|1
1638368170000|2021-12-01 14:16:10|12457.6|12397.6|12455.2|12415.2|12462.6|12415.2|12455.2|12397.6|0
1638368180000|2021-12-01 14:16:20|12478.1|12418.1|12478.1|12418.1|12478.1|12418.1|12478.1|12418.1|4
1638368190000|2021-12-01 14:16:30|12490|12430|12500|12440|12500|12440|12490|12430|0
1638368200000|2021-12-01 14:16:40|12494.1|12434.1|12494.1|12434.1|12494.1|12434.1|12494.1|12434.1|0
1638368250000|2021-12-01 14:17:30|12492.9|12432.9|12492.9|12432.9|12492.9|12432.9|12492.9|12432.9|0
1638368380000|2021-12-01 14:19:40|12495.5|12435.5|12497.9|12437.9|12497.9|12437.9|12495.5|12435.5|0
1638368390000|2021-12-01 14:19:50|12500.5|12440.5|12501.7|12441.7|12501.7|12441.7|12500.5|12440.5|0
1638368420000|2021-12-01 14:20:20|12504.2|12444.2|12506.8|12446.8|12506.8|12446.8|12504.2|12444.2|0
1638368430000|2021-12-01 14:20:30|12509.4|12449.4|12515.6|12455.6|12515.7|12455.7|12509.4|12449.4|1
1638368520000|2021-12-01 14:22:00|12513|12453|12501.7|12461.7|12513|12461.7|12501.7|12453|0
1638368590000|2021-12-01 14:23:10|12502.9|12462.9|12502.9|12462.9|12502.9|12462.9|12502.9|12462.9|0
1638368620000|2021-12-01 14:23:40|12504.1|12464.1|12525.5|12465.5|12525.5|12465.5|12504.1|12458|1
1638368660000|2021-12-01 14:24:20|12530.5|12470.5|12530.5|12470.5|12530.5|12470.5|12529.2|12469.2|0
1638368700000|2021-12-01 14:25:00|12533|12473|12533|12473|12533|12473|12533|12473|0
1638368710000|2021-12-01 14:25:10|12536.6|12476.6|12536.6|12476.6|12536.6|12476.6|12536.6|12476.6|0
1638368780000|2021-12-01 14:26:20|12504.8|12480.8|12502.3|12478.3|12504.8|12480.8|12502.3|12478.3|0
1638368790000|2021-12-01 14:26:30|12503.6|12479.6|12536.6|12476.6|12536.6|12480.8|12503.6|12476.6|4
1638368800000|2021-12-01 14:26:40|12535.4|12475.4|12509.5|12485.5|12535.4|12485.5|12509.5|12475.4|1
1638368810000|2021-12-01 14:26:50|12503.6|12479.6|12503.6|12479.6|12503.6|12479.6|12503.6|12479.6|1
1638368820000|2021-12-01 14:27:00|12501.2|12477.2|12498.6|12474.6|12501.2|12477.2|12498.6|12474.6|1
1638368840000|2021-12-01 14:27:20|12509.2|12469.2|12544.4|12484.4|12544.5|12484.5|12509.2|12469.2|16
1638368850000|2021-12-01 14:27:30|12524.4|12464.4|12525.6|12465.6|12525.6|12465.6|12523.1|12463.1|4
1638368950000|2021-12-01 14:29:10|12524.3|12464.3|12523.1|12463.1|12524.3|12464.3|12523.1|12463.1|0
1638369040000|2021-12-01 14:30:40|12520.5|12460.5|12523|12463|12523|12463|12520.5|12460.5|0
1638369050000|2021-12-01 14:30:50|12518|12458|12515.5|12455.5|12518|12458|12515.5|12455.5|0
1638369090000|2021-12-01 14:31:30|12517.9|12457.9|12517.9|12457.9|12517.9|12457.9|12517.9|12457.9|0
1638369100000|2021-12-01 14:31:40|12540.3|12480.3|12540.3|12480.3|12540.3|12480.3|12540.3|12480.3|0
1638369130000|2021-12-01 14:32:10|12529.8|12469.8|12515.5|12455.5|12529.8|12469.8|12515.5|12455.5|1
1638369170000|2021-12-01 14:32:50|12514.3|12454.3|12514.3|12454.3|12514.3|12454.3|12514.3|12454.3|3
1638369180000|2021-12-01 14:33:00|12515.5|12455.5|12520.6|12460.6|12520.6|12460.6|12515.5|12455.5|0
1638369280000|2021-12-01 14:34:40|12513|12453|12495.5|12435.5|12513|12453|12495.5|12435.5|0
1638369310000|2021-12-01 14:35:10|12494.3|12434.3|12494.3|12434.3|12494.3|12434.3|12494.3|12434.3|0
1638369320000|2021-12-01 14:35:20|12471.1|12447.1|12471.1|12447.1|12471.1|12447.1|12471.1|12447.1|0
1638369330000|2021-12-01 14:35:30|12466.3|12442.3|12467.5|12443.5|12467.5|12443.5|12466.3|12442.3|2
1638369380000|2021-12-01 14:36:20|12511.8|12451.8|12511.8|12451.8|12511.8|12451.8|12511.8|12451.8|1
1638369390000|2021-12-01 14:36:30|12513|12453|12494.3|12434.3|12513|12453|12494.3|12434.3|0
1638369420000|2021-12-01 14:37:00|12489.1|12429.1|12469.3|12409.3|12489.1|12429.1|12465.5|12405.5|4
1638369550000|2021-12-01 14:39:10|12468.1|12408.1|12468.1|12408.1|12468.1|12408.1|12468.1|12408.1|0
1638369720000|2021-12-01 14:42:00|12477.3|12417.3|12477.3|12417.3|12477.3|12417.3|12477.3|12417.3|0
1638369730000|2021-12-01 14:42:10|12485.6|12425.6|12503.1|12443.1|12503.1|12443.1|12474.7|12418.1|1
1638369750000|2021-12-01 14:42:30|12495.6|12435.6|12525.6|12465.6|12525.6|12465.6|12494.3|12434.3|0
1638369770000|2021-12-01 14:42:50|12507.4|12447.4|12520.6|12460.6|12520.6|12460.6|12507.4|12447.4|0
1638369780000|2021-12-01 14:43:00|12505|12445|12518.1|12458.1|12518.1|12458.1|12505|12445|0
1638369800000|2021-12-01 14:43:20|12488.1|12428.1|12489.5|12429.5|12489.5|12429.5|12487|12427|1
1638369810000|2021-12-01 14:43:30|12490.6|12430.6|12490.6|12430.6|12490.6|12430.6|12490.6|12430.6|0
1638369820000|2021-12-01 14:43:40|12457.2|12397.2|12467|12407|12467|12407|12457.2|12397.2|4
1638369840000|2021-12-01 14:44:00|12468.1|12408.1|12468.1|12408.1|12468.1|12408.1|12468.1|12408.1|0
1638369900000|2021-12-01 14:45:00|12463.1|12403.1|12460.6|12400.6|12463.1|12403.1|12460.6|12400.6|0
1638369970000|2021-12-01 14:46:10|12460.7|12400.7|12460.7|12400.7|12460.7|12400.7|12460.7|12400.7|0
1638370060000|2021-12-01 14:47:40|12468.5|12408.5|12475.7|12415.7|12475.7|12415.7|12468.5|12408.5|0
1638370100000|2021-12-01 14:48:20|12478.2|12418.2|12463.2|12403.2|12478.2|12418.2|12463.2|12403.2|0
1638370110000|2021-12-01 14:48:30|12465.7|12405.7|12465.7|12405.7|12465.7|12405.7|12465.7|12405.7|0
1638370140000|2021-12-01 14:49:00|12463.2|12403.2|12468.2|12408.2|12468.2|12408.2|12463.2|12403.2|0
1638370160000|2021-12-01 14:49:20|12465.7|12405.7|12460.5|12400.5|12465.7|12405.7|12460.5|12400.5|0
1638370180000|2021-12-01 14:49:40|12455.3|12395.3|12446.9|12386.9|12455.3|12395.3|12446.9|12386.9|0
1638370190000|2021-12-01 14:49:50|12443.2|12383.2|12441.9|12381.9|12443.2|12383.2|12441.9|12381.9|0
1638370200000|2021-12-01 14:50:00|12440.7|12380.7|12440.7|12380.7|12440.7|12380.7|12440.7|12380.7|0
1638370210000|2021-12-01 14:50:10|12439.4|12379.4|12438.2|12378.2|12439.4|12379.4|12438.2|12378.2|0
1638370290000|2021-12-01 14:51:30|12436.9|12376.9|12435.7|12375.7|12436.9|12376.9|12435.7|12375.7|0
1638370320000|2021-12-01 14:52:00|12431.7|12371.7|12431.7|12371.7|12431.7|12371.7|12431.7|12371.7|0
1638370340000|2021-12-01 14:52:20|12409.6|12349.6|12408.3|12348.3|12409.6|12349.6|12408.3|12348.3|0
1638370350000|2021-12-01 14:52:30|12405.7|12345.7|12403.2|12343.2|12406.9|12346.9|12378.2|12334.2|2
1638370360000|2021-12-01 14:52:40|12401.9|12341.9|12403.2|12343.2|12403.2|12343.2|12395.7|12335.7|0
1638370370000|2021-12-01 14:52:50|12399.2|12339.2|12403.2|12343.2|12403.2|12343.2|12395.7|12335.7|0
1638370380000|2021-12-01 14:53:00|12399.2|12339.2|12395.7|12335.7|12399.2|12341.7|12381.7|12335.7|1
1638370400000|2021-12-01 14:53:20|12397|12337|12395.7|12335.7|12398.2|12338.2|12395.7|12335.7|0
1638370410000|2021-12-01 14:53:30|12388.2|12328.2|12388.2|12328.2|12388.2|12328.2|12388.2|12328.2|1
1638370440000|2021-12-01 14:54:00|||||||||1
1638370540000|2021-12-01 14:55:40|12384.3|12324.3|12390.7|12330.7|12390.7|12330.7|12383.2|12323.2|1
1638370550000|2021-12-01 14:55:50|12393.2|12333.2|12393.2|12333.2|12393.2|12333.2|12393.2|12333.2|0
1638370610000|2021-12-01 14:56:50|12408.4|12348.4|12408.4|12348.4|12408.4|12348.4|12408.4|12348.4|2
1638370620000|2021-12-01 14:57:00|12405.9|12345.9|12405.9|12345.9|12405.9|12345.9|12405.9|12345.9|0
1638370790000|2021-12-01 14:59:50|12403.3|12343.3|12403.3|12343.3|12403.3|12343.3|12403.3|12343.3|1
1638370800000|2021-12-01 15:00:00|12374.6|12314.6|12346.9|12286.9|12374.6|12314.6|12345.7|12285.7|10
1638370810000|2021-12-01 15:00:10|12348.2|12288.2|12349.4|12289.4|12349.4|12289.4|12348.1|12288.1|1
1638370840000|2021-12-01 15:00:40|12348.2|12288.2|12349.4|12289.4|12349.4|12289.4|12348.2|12288.2|1
1638370870000|2021-12-01 15:01:10|12346.9|12286.9|12346.9|12286.9|12346.9|12286.9|12346.9|12286.9|1
1638370920000|2021-12-01 15:02:00|12344.4|12284.4|12346.9|12286.9|12346.9|12286.9|12344.4|12284.4|0
1638370930000|2021-12-01 15:02:10|12344.4|12284.4|12344.4|12284.4|12344.4|12284.4|12344.4|12284.4|0
1638370940000|2021-12-01 15:02:20|12343.1|12283.1|12330.5|12270.5|12343.1|12283.1|12330.5|12270.5|7
1638370960000|2021-12-01 15:02:40|12331.8|12271.8|12331.8|12271.8|12331.8|12271.8|12331.8|12271.8|0
1638370970000|2021-12-01 15:02:50|12333.1|12273.1|12333.1|12273.1|12333.1|12273.1|12333.1|12273.1|0
1638371040000|2021-12-01 15:04:00|12337|12277|12343.2|12283.2|12343.2|12283.2|12337|12277|2
1638371050000|2021-12-01 15:04:10|12345.6|12285.6|12345.6|12285.6|12345.6|12285.6|12345.6|12285.6|0
1638371110000|2021-12-01 15:05:10|12348.2|12288.2|12350.6|12290.6|12350.6|12290.6|12348.2|12288.2|0
1638371130000|2021-12-01 15:05:30|12354.5|12294.5|12354.4|12294.4|12354.5|12294.5|12354.4|12294.4|0
1638371140000|2021-12-01 15:05:40|12351.9|12291.9|12351.9|12291.9|12351.9|12291.9|12351.9|12291.9|0
1638371180000|2021-12-01 15:06:20|12343.1|12283.1|12349.4|12289.4|12354.4|12294.4|12343.1|12283.1|1
1638371200000|2021-12-01 15:06:40|12348.2|12288.2|12348.2|12288.2|12348.2|12288.2|12348.2|12288.2|0
1638371290000|2021-12-01 15:08:10|12353.2|12293.2|12353.2|12293.2|12353.2|12293.2|12353.2|12293.2|0
1638371520000|2021-12-01 15:12:00|12358.4|12298.4|12380.8|12320.8|12380.8|12320.8|12358.4|12298.4|0
1638371550000|2021-12-01 15:12:30|12398.3|12338.3|12398.3|12338.3|12398.3|12338.3|12398.3|12338.3|0
1638371640000|2021-12-01 15:14:00|12345.8|12285.8|12315.7|12255.7|12345.8|12285.8|12315.7|12255.7|16
1638371710000|2021-12-01 15:15:10|12310.7|12250.7|12304.4|12244.4|12310.7|12250.7|12304.4|12244.4|1
1638371740000|2021-12-01 15:15:40|12305.7|12245.7|12305.7|12245.7|12305.7|12245.7|12305.7|12245.7|0
1638371880000|2021-12-01 15:18:00|12309.6|12249.6|12318|12258|12318|12258|12309.6|12249.6|0
1638371940000|2021-12-01 15:19:00|12319.3|12259.3|12319.3|12259.3|12319.3|12259.3|12319.3|12259.3|0
1638372390000|2021-12-01 15:26:30|12315.5|12255.5|12306.8|12246.8|12315.5|12255.5|12306.8|12246.8|3
1638372400000|2021-12-01 15:26:40|12305.5|12245.5|12303|12243|12305.5|12245.5|12303|12243|0
1638372420000|2021-12-01 15:27:00|12301.8|12241.8|12299.3|12239.3|12301.8|12241.8|12299.3|12239.3|0
1638372430000|2021-12-01 15:27:10|12298.1|12238.1|12298.1|12238.1|12298.1|12238.1|12298.1|12238.1|0
1638372550000|2021-12-01 15:29:10|12300.7|12240.7|12301.9|12241.9|12301.9|12241.9|12300.7|12240.7|0
1638372630000|2021-12-01 15:30:30|12300.7|12240.7|12300.7|12240.7|12300.7|12240.7|12300.7|12240.7|0
1638372660000|2021-12-01 15:31:00|12289.4|12249.4|12271.4|12247.4|12289.4|12252.4|12271.4|12246.9|5
1638372670000|2021-12-01 15:31:10|12273.8|12249.8|12273.8|12249.8|12273.8|12249.8|12273.8|12249.8|4
1638372680000|2021-12-01 15:31:20|12276.4|12252.4|12276.4|12252.4|12276.4|12252.4|12276.4|12252.4|1
1638372720000|2021-12-01 15:32:00|12341.9|12281.9|12330.8|12270.8|12341.9|12281.9|12330.8|12270.8|1
1638372750000|2021-12-01 15:32:30|12333.4|12273.4|12339.3|12279.3|12339.3|12279.3|12333.4|12273.4|0
1638372910000|2021-12-01 15:35:10|12334.1|12274.1|12328|12268|12334.1|12274.1|12328|12268|0
1638372930000|2021-12-01 15:35:30|12321.5|12261.5|12303|12263|12321.5|12263|12303|12261.5|0
1638372940000|2021-12-01 15:35:40|12292.4|12268.4|12290|12266|12292.4|12268.4|12290|12266|0
1638372950000|2021-12-01 15:35:50|12288.7|12264.7|12290|12266|12290|12266|12287.5|12263.5|1
1638372960000|2021-12-01 15:36:00|12287.5|12263.5|12300.5|12260.5|12300.5|12263.5|12287.5|12260.5|2
1638372980000|2021-12-01 15:36:20|12290|12266|12290|12266|12290|12266|12290|12266|0
1638372990000|2021-12-01 15:36:30|12287.5|12263.5|12290|12266|12290|12266|12287.5|12263.5|1
1638373000000|2021-12-01 15:36:40|12330.8|12270.8|12300.5|12260.5|12333|12273|12300.5|12260.5|2
1638373010000|2021-12-01 15:36:50|12290|12266|12290|12266|12290|12266|12290|12266|0
1638373020000|2021-12-01 15:37:00|||||||||1
1638373040000|2021-12-01 15:37:20|12287.5|12263.5|12342|12282|12342|12282|12287.5|12263.5|2
1638373050000|2021-12-01 15:37:30|12338.2|12278.2|12310.7|12270.7|12338.2|12278.2|12310.7|12265.7|0
1638373060000|2021-12-01 15:37:40|12308.2|12268.2|12308.2|12268.2|12308.2|12268.2|12308.2|12268.2|0
1638373080000|2021-12-01 15:38:00|12309.5|12269.5|12340.8|12280.8|12340.8|12280.8|12309.5|12265.9|1
1638373090000|2021-12-01 15:38:10|12332.1|12292.1|12332.1|12292.1|12332.1|12292.1|12332.1|12292.1|0
1638373110000|2021-12-01 15:38:30|12333.3|12293.3|12335.8|12295.8|12335.8|12295.8|12333.3|12293.3|0
1638373150000|2021-12-01 15:39:10|12337|12297|12337|12297|12337|12297|12337|12297|0
1638373160000|2021-12-01 15:39:20|12352|12292|12352|12292|12352|12292|12352|12292|1
1638373230000|2021-12-01 15:40:30|12357|12297|12357|12297|12357|12297|12357|12297|0
1638373270000|2021-12-01 15:41:10|||||||||1
1638373330000|2021-12-01 15:42:10|12364.5|12304.5|12360.7|12300.7|12364.5|12304.5|12360.7|12300.7|2
1638373350000|2021-12-01 15:42:30|12359.5|12299.5|12359.5|12299.5|12359.5|12299.5|12359.5|12299.5|0
1638373430000|2021-12-01 15:43:50|12357|12297|12357|12297|12357|12297|12357|12297|2
1638373490000|2021-12-01 15:44:50|12352.2|12312.2|12377.1|12317.1|12379.7|12319.7|12352.2|12312.2|1
1638373500000|2021-12-01 15:45:00|12368.3|12308.3|12368.3|12308.3|12368.3|12308.3|12368.3|12308.3|0
1638373510000|2021-12-01 15:45:10|12377.4|12317.4|12389.4|12329.4|12389.4|12329.4|12377.4|12317.4|0
1638373590000|2021-12-01 15:46:30|12372.1|12312.1|12372.1|12312.1|12372.1|12312.1|12372.1|12312.1|1
1638373630000|2021-12-01 15:47:10|12377.1|12337.1|12377.1|12337.1|12377.1|12337.1|12377.1|12337.1|0
1638373660000|2021-12-01 15:47:40|12389.7|12329.7|12389.7|12329.7|12389.7|12329.7|12389.7|12329.7|0
1638373680000|2021-12-01 15:48:00|12392.3|12332.3|12393.5|12333.5|12393.5|12333.5|12392.3|12332.3|0
1638373740000|2021-12-01 15:49:00|12395.8|12335.8|12395.8|12335.8|12395.8|12335.8|12395.8|12335.8|0
1638373750000|2021-12-01 15:49:10|12384.5|12344.5|12383.3|12343.3|12384.5|12344.5|12383.3|12343.3|0
1638373820000|2021-12-01 15:50:20|12367.8|12343.8|12371.4|12347.4|12379.7|12347.4|12367.8|12339.7|1
1638373830000|2021-12-01 15:50:30|12367.8|12343.8|12345.6|12305.6|12383.3|12343.8|12345.6|12305.6|2
1638373840000|2021-12-01 15:50:40|12344.4|12304.4|12344.4|12304.4|12344.4|12304.4|12344.4|12304.4|0
1638373860000|2021-12-01 15:51:00|12370.7|12310.7|12345.6|12305.6|12370.7|12310.7|12345.6|12305.6|2
1638373950000|2021-12-01 15:52:30|12379.7|12319.7|12361.3|12337.3|12387.2|12337.3|12361.3|12319.7|1
1638373960000|2021-12-01 15:52:40|12355.3|12331.3|12355.3|12331.3|12355.3|12331.3|12355.3|12331.3|0
1638373970000|2021-12-01 15:52:50|12357.9|12333.9|12365.6|12305.6|12365.6|12336.3|12357.9|12305.6|2
1638373980000|2021-12-01 15:53:00|12363.1|12303.1|12335.1|12311.1|12363.1|12311.1|12335.1|12303.1|0
1638374080000|2021-12-01 15:54:40|12336.3|12312.3|12385.9|12325.9|12385.9|12328.3|12336.3|12312.3|2
1638374270000|2021-12-01 15:57:50|12384.6|12324.6|12384.6|12324.6|12384.6|12324.6|12384.6|12324.6|0
1638374280000|2021-12-01 15:58:00|12383.3|12323.3|12383.3|12323.3|12383.3|12323.3|12383.3|12323.3|0
1638374290000|2021-12-01 15:58:10|12382|12322|12382|12322|12382|12322|12382|12322|0
1638374300000|2021-12-01 15:58:20|12380.7|12320.7|12379.5|12319.5|12380.7|12320.7|12379.5|12319.5|0
1638374320000|2021-12-01 15:58:40|12381.9|12321.9|12381.9|12321.9|12381.9|12321.9|12381.9|12321.9|0
1638374440000|2021-12-01 16:00:40|12385.8|12325.8|12390.6|12330.6|12390.6|12330.6|12385.8|12325.8|0
1638374450000|2021-12-01 16:00:50|12395.8|12335.8|12408.2|12348.2|12410.8|12350.8|12395.8|12335.8|1
1638374510000|2021-12-01 16:01:50|12384.5|12324.5|12370.7|12310.7|12384.5|12324.5|12370.7|12310.7|5
1638374580000|2021-12-01 16:03:00|12373.3|12313.3|12374.5|12314.5|12374.5|12314.5|12373.3|12313.3|0
1638374590000|2021-12-01 16:03:10|12373.2|12313.2|12365.7|12305.7|12373.2|12313.2|12365.7|12305.7|1
1638374600000|2021-12-01 16:03:20|12363.2|12303.2|12362|12302|12363.2|12303.2|12362|12302|0
1638374650000|2021-12-01 16:04:10|12363.2|12303.2|12363.2|12303.2|12363.2|12303.2|12363.2|12303.2|0
1638374660000|2021-12-01 16:04:20|||||||||3
1638374680000|2021-12-01 16:04:40|12357|12297|12357|12297|12357|12297|12357|12297|1
1638374720000|2021-12-01 16:05:20|||||||||1
1638374780000|2021-12-01 16:06:20|||||||||2
1638374790000|2021-12-01 16:06:30|12360.9|12300.9|12357|12297|12360.9|12300.9|12357|12297|4
1638375010000|2021-12-01 16:10:10|12335.5|12275.5|12335.5|12275.5|12335.5|12275.5|12335.5|12275.5|5
1638375020000|2021-12-01 16:10:20|12319.4|12259.4|12319.4|12259.4|12319.4|12259.4|12319.4|12259.4|0
1638375030000|2021-12-01 16:10:30|12318.1|12258.1|12316.9|12256.9|12318.1|12258.1|12316.9|12256.9|0
1638375040000|2021-12-01 16:10:40|12318.2|12258.2|12319.4|12259.4|12319.4|12259.4|12318.2|12258.2|0
1638375050000|2021-12-01 16:10:50|||||||||1
1638375060000|2021-12-01 16:11:00|12323.3|12263.3|12319.4|12259.4|12331.9|12271.9|12319.4|12259.4|0
1638375320000|2021-12-01 16:15:20|12316.9|12256.9|12316.9|12256.9|12316.9|12256.9|12316.9|12256.9|0
1638375360000|2021-12-01 16:16:00|12319.3|12259.3|12319.3|12259.3|12319.3|12259.3|12319.3|12259.3|0
1638375450000|2021-12-01 16:17:30|12316.9|12256.9|12316.9|12256.9|12316.9|12256.9|12316.9|12256.9|0
1638375610000|2021-12-01 16:20:10|12319.3|12259.3|12319.3|12259.3|12319.3|12259.3|12319.3|12259.3|0
1638375690000|2021-12-01 16:21:30|12316.8|12256.8|12316.8|12256.8|12316.8|12256.8|12316.8|12256.8|0
1638375700000|2021-12-01 16:21:40|12315.5|12255.5|12314.3|12254.3|12315.5|12255.5|12314.3|12254.3|0
1638375710000|2021-12-01 16:21:50|12311.8|12251.8|12311.8|12251.8|12311.8|12251.8|12311.8|12251.8|0
1638375720000|2021-12-01 16:22:00|12310.5|12250.5|12309.3|12249.3|12310.5|12250.5|12309.3|12249.3|0
1638375730000|2021-12-01 16:22:10|12306.8|12246.8|12309.3|12249.3|12309.3|12249.3|12306.8|12246.8|0
1638375740000|2021-12-01 16:22:20|12313|12253|12313|12253|12313|12253|12313|12253|0
1638375750000|2021-12-01 16:22:30|12314.3|12254.3|12314.3|12254.3|12314.3|12254.3|12314.3|12254.3|0
1638375760000|2021-12-01 16:22:40|12313|12253|12313|12253|12313|12253|12313|12253|0
1638375950000|2021-12-01 16:25:50|12323.5|12263.5|12329.5|12269.5|12329.5|12269.5|12323.5|12263.5|0
1638375980000|2021-12-01 16:26:20|12327|12267|12327|12267|12327|12267|12324.5|12264.5|0
1638376060000|2021-12-01 16:27:40|12344.5|12284.5|12342|12282|12344.5|12284.5|12334.5|12274.5|1
1638376070000|2021-12-01 16:27:50|12344.5|12284.5|12344.5|12284.5|12344.5|12284.5|12344.5|12284.5|0
1638376080000|2021-12-01 16:28:00|12344.4|12284.4|12337|12277|12349.5|12316.2|12337|12277|6
1638376090000|2021-12-01 16:28:10|12342|12282|12342|12302|12342|12302|12342|12282|0
1638376100000|2021-12-01 16:28:20|12339.5|12299.5|12341.6|12317.6|12352.9|12320.3|12339.5|12299.5|2
1638376110000|2021-12-01 16:28:30|12344|12320|12351.6|12291.6|12351.6|12320|12334.3|12282|1
1638376120000|2021-12-01 16:28:40|12344.5|12284.5|12344.5|12284.5|12344.5|12284.5|12344.5|12284.5|0
1638376140000|2021-12-01 16:29:00|12343.2|12283.2|12345.8|12285.8|12345.8|12285.8|12342|12282|0
1638376150000|2021-12-01 16:29:10|12347|12287|12347|12287|12347|12287|12347|12287|0
1638376180000|2021-12-01 16:29:40|12349.5|12289.5|12357|12297|12359.5|12299.5|12349.5|12289.5|0
1638376190000|2021-12-01 16:29:50|12352|12292|12345.9|12305.9|12374.5|12322|12345.9|12292|1
1638376200000|2021-12-01 16:30:00|12349.5|12309.5|12369.5|12309.5|12370.7|12340|12349.5|12303.4|3
1638376210000|2021-12-01 16:30:10|12366.9|12306.9|12340.2|12316.2|12366.9|12316.2|12340.2|12303.3|1
1638376220000|2021-12-01 16:30:20|12348.3|12308.3|12393.3|12333.3|12393.3|12354.9|12348.3|12308.3|7
1638376230000|2021-12-01 16:30:30|12390.7|12330.7|12373.3|12333.3|12390.7|12358.8|12373.3|12328.3|2
1638376240000|2021-12-01 16:30:40|12362.8|12338.8|12373.3|12333.3|12373.3|12338.8|12360.3|12333.3|0
1638376250000|2021-12-01 16:30:50|12362.8|12338.8|12375.8|12335.8|12375.8|12338.8|12362.8|12333.3|0
1638376260000|2021-12-01 16:31:00|12373.3|12333.3|12375.8|12335.8|12375.8|12335.8|12373.3|12333.3|0
1638376270000|2021-12-01 16:31:10|12374.5|12334.5|12387.1|12327.1|12387.1|12335.8|12373.3|12327.1|0
1638376280000|2021-12-01 16:31:20|12377|12337|12375.8|12335.8|12390.8|12337|12373.3|12328.3|0
1638376290000|2021-12-01 16:31:30|12387.1|12327.1|12403.3|12363.3|12403.3|12370|12374.2|12327.1|0
1638376300000|2021-12-01 16:31:40|12405.3|12381.3|12400.3|12376.3|12405.3|12381.3|12400.3|12376.3|0
1638376310000|2021-12-01 16:31:50|12401.6|12377.6|12404.1|12380.1|12407.8|12383.8|12400.3|12376.3|0
1638376320000|2021-12-01 16:32:00|12405.3|12381.3|12404.1|12380.1|12405.3|12381.3|12401.5|12377.5|0
1638376330000|2021-12-01 16:32:10|12402.8|12378.8|12404.1|12380.1|12404.1|12380.1|12400.3|12376.3|0
1638376350000|2021-12-01 16:32:30|12405.3|12381.3|12404.1|12380.1|12405.3|12381.3|12400.3|12376.3|0
1638376360000|2021-12-01 16:32:40|12420.9|12360.9|12392.8|12368.8|12420.9|12368.8|12392.8|12359.6|1
1638376370000|2021-12-01 16:32:50|12391.5|12367.5|12395.3|12371.3|12425.9|12378.7|12391.5|12361|2
1638376380000|2021-12-01 16:33:00|12423.4|12363.4|12412.9|12388.9|12423.4|12391.4|12410.3|12363.4|0
1638376390000|2021-12-01 16:33:10|12415.4|12391.4|12410.3|12386.3|12422.1|12396.4|12410.3|12380.9|2
1638376400000|2021-12-01 16:33:20|12420.9|12380.9|12420.9|12380.9|12420.9|12391.4|12410.3|12380.9|1
1638376410000|2021-12-01 16:33:30|12411.6|12387.6|12411.6|12387.6|12411.6|12387.6|12407.8|12383.8|0
1638376420000|2021-12-01 16:33:40|12420.9|12380.9|12449.7|12389.7|12456.1|12396.1|12420.9|12380.9|1
1638376430000|2021-12-01 16:33:50|12445.9|12385.9|12440.9|12380.9|12445.9|12385.9|12425.8|12374.7|1
1638376440000|2021-12-01 16:34:00|12439.6|12379.6|12432.1|12372.1|12439.6|12380.8|12418.3|12372.1|0
1638376450000|2021-12-01 16:34:10|12418|12394|12434.7|12374.7|12436|12394|12418|12372.1|0
1638376460000|2021-12-01 16:34:20|12432.1|12372.1|12420.8|12380.8|12432.1|12380.8|12420.8|12372.1|0
1638376470000|2021-12-01 16:34:30|12419.2|12395.2|12437.1|12377.1|12453.4|12404.1|12419.2|12374.7|0
1638376480000|2021-12-01 16:34:40|12438.4|12378.4|12437.1|12377.1|12449.8|12389.8|12422.1|12377.1|0
1638376490000|2021-12-01 16:34:50|12439.6|12379.6|12449.8|12389.8|12449.8|12389.8|12439.6|12379.6|1
1638376500000|2021-12-01 16:35:00|12451.1|12391.1|12451.1|12391.1|12451.1|12391.1|12451.1|12391.1|0
1638376510000|2021-12-01 16:35:10|12447.2|12387.2|12449.8|12389.8|12449.8|12389.8|12445.9|12385.9|0
1638376520000|2021-12-01 16:35:20|12445.9|12385.9|12449.8|12389.8|12449.8|12389.8|12445.9|12385.9|0
1638376540000|2021-12-01 16:35:40|12448.5|12388.5|12448.5|12388.5|12448.5|12388.5|12448.5|12388.5|0
1638376570000|2021-12-01 16:36:10|12448.4|12388.4|12448.4|12388.4|12448.4|12388.4|12448.4|12388.4|0
1638376590000|2021-12-01 16:36:30|12442.1|12382.1|12448.4|12388.4|12448.4|12388.4|12442.1|12382.1|0
1638376620000|2021-12-01 16:37:00|12445.8|12385.8|12448.4|12388.4|12448.4|12388.4|12444.6|12384.6|0
1638376770000|2021-12-01 16:39:30|12445.8|12385.8|12445.8|12385.8|12445.8|12385.8|12445.8|12385.8|1
1638376780000|2021-12-01 16:39:40|12444.5|12384.5|12444.5|12384.5|12444.5|12384.5|12444.5|12384.5|0
1638376800000|2021-12-01 16:40:00|12445.8|12385.8|12445.8|12385.8|12445.8|12385.8|12445.8|12385.8|0
1638376840000|2021-12-01 16:40:40|12444.5|12384.5|12450.8|12390.8|12450.8|12390.8|12444.5|12384.5|0
1638376860000|2021-12-01 16:41:00|12467|12407|12464.3|12404.3|12469.5|12409.5|12464.3|12404.3|5
1638376870000|2021-12-01 16:41:10|12458.1|12398.1|12455.7|12395.7|12458.1|12398.1|12455.7|12395.7|3
1638376880000|2021-12-01 16:41:20|12450.7|12390.7|12451.9|12391.9|12453.2|12393.2|12450.7|12390.7|12
1638376890000|2021-12-01 16:41:30|12450.7|12390.7|12450.7|12390.7|12450.7|12390.7|12450.7|12390.7|3
1638376920000|2021-12-01 16:42:00|||||||||7
1638376930000|2021-12-01 16:42:10|||||||||10
1638376940000|2021-12-01 16:42:20|||||||||3
1638376950000|2021-12-01 16:42:30|||||||||7
1638376960000|2021-12-01 16:42:40|||||||||9
1638376990000|2021-12-01 16:43:10|12443.1|12383.1|12440.6|12380.6|12443.1|12383.1|12440.6|12380.6|3
1638377010000|2021-12-01 16:43:30|12441.9|12381.9|12443.2|12383.2|12443.2|12383.2|12441.9|12381.9|0
1638377020000|2021-12-01 16:43:40|12444.5|12384.5|12440.6|12380.6|12444.5|12384.5|12440.6|12380.6|0
1638377030000|2021-12-01 16:43:50|12438|12378|12435.6|12375.6|12438|12378|12435.6|12375.6|0
1638377040000|2021-12-01 16:44:00|12433|12373|12434.5|12374.5|12434.5|12374.5|12433|12373|0
1638377050000|2021-12-01 16:44:10|12430.6|12370.6|12434.5|12374.5|12434.5|12374.5|12429.4|12369.4|0
1638377100000|2021-12-01 16:45:00|12435.8|12375.8|12435.8|12375.8|12435.8|12375.8|12435.8|12375.8|0
1638377170000|2021-12-01 16:46:10|12443.2|12383.2|12445.8|12385.8|12445.8|12385.8|12443.2|12383.2|0
1638377190000|2021-12-01 16:46:30|12447|12387|12447|12387|12447|12387|12447|12387|0
1638377240000|2021-12-01 16:47:20|12445.7|12385.7|12445.7|12385.7|12445.7|12385.7|12445.7|12385.7|0
1638377280000|2021-12-01 16:48:00|12444.4|12384.4|12444.4|12384.4|12444.4|12384.4|12444.4|12384.4|0
1638377320000|2021-12-01 16:48:40|12443.1|12383.1|12443.1|12383.1|12443.1|12383.1|12443.1|12383.1|0
1638377360000|2021-12-01 16:49:20|12441.8|12381.8|12440.5|12380.5|12441.8|12381.8|12440.5|12380.5|0
1638377410000|2021-12-01 16:50:10|12441.8|12381.8|12437.9|12377.9|12443.1|12383.1|12437.9|12377.9|0
1638377420000|2021-12-01 16:50:20|12443.1|12383.1|12443.1|12383.1|12444.4|12384.4|12427.9|12367.9|0
1638377430000|2021-12-01 16:50:30|12437.9|12377.9|12437.9|12377.9|12443.1|12383.1|12437.9|12377.9|0
1638377440000|2021-12-01 16:50:40|12439.2|12379.2|12394.7|12370.7|12443.1|12383.1|12394.7|12366.5|2
1638377450000|2021-12-01 16:50:50|12385.4|12345.4|12372.4|12348.4|12385.4|12350.8|12372.4|12343|1
1638377460000|2021-12-01 16:51:00|12394.3|12334.3|12386.6|12346.6|12400.4|12346.6|12367.4|12334.3|1
1638377470000|2021-12-01 16:51:10|12385.4|12345.4|12385.4|12345.4|12385.4|12345.4|12385.4|12345.4|0
1638377520000|2021-12-01 16:52:00|12384.1|12344.1|12382.9|12342.9|12384.1|12344.1|12382.9|12342.9|0
1638377540000|2021-12-01 16:52:20|12385.4|12345.4|12385.4|12345.4|12385.4|12345.4|12385.4|12345.4|1
1638377620000|2021-12-01 16:53:40|12384.1|12344.1|12384.1|12344.1|12384.1|12344.1|12384.1|12344.1|0
1638377640000|2021-12-01 16:54:00|12382.9|12342.9|12382.9|12342.9|12382.9|12342.9|12382.9|12342.9|0
1638377730000|2021-12-01 16:55:30|12384.2|12344.2|12385.4|12345.4|12396.7|12345.4|12384.2|12336.7|2
1638377740000|2021-12-01 16:55:40|12384.1|12344.1|12385.4|12345.4|12385.4|12345.4|12382.9|12342.9|0
1638377780000|2021-12-01 16:56:20|12384.1|12344.1|12385.4|12345.4|12385.4|12345.4|12382.9|12342.9|0
1638377790000|2021-12-01 16:56:30|12384.1|12344.1|12385.4|12345.4|12385.4|12345.4|12382.9|12342.9|0
1638377800000|2021-12-01 16:56:40|12382.9|12342.9|12382.9|12342.9|12397.9|12345.4|12382.9|12337.9|0
1638377810000|2021-12-01 16:56:50|12385.4|12345.4|12385.4|12345.4|12395.5|12345.4|12382.9|12335.5|0
1638377820000|2021-12-01 16:57:00|12387.8|12347.8|12400.4|12340.4|12400.4|12347.8|12387.8|12340.4|3
1638377860000|2021-12-01 16:57:40|12399.1|12339.1|12397.9|12337.9|12399.1|12339.1|12397.9|12337.9|0
1638378020000|2021-12-01 17:00:20|12373.4|12349.4|12373.4|12349.4|12373.4|12349.4|12373.4|12349.4|0
1638378030000|2021-12-01 17:00:30|12367.4|12343.4|12367.4|12343.4|12367.4|12343.4|12367.4|12343.4|0
1638378070000|2021-12-01 17:01:10|12364.8|12340.8|12364.8|12340.8|12364.8|12340.8|12364.8|12340.8|1
1638378100000|2021-12-01 17:01:40|12374.1|12334.1|12375.3|12335.3|12376.6|12336.6|12374.1|12334.1|0
1638378110000|2021-12-01 17:01:50|12362.1|12338.1|12362.1|12338.1|12362.1|12338.1|12362.1|12338.1|1
1638378120000|2021-12-01 17:02:00|12359.7|12335.7|12359.7|12335.7|12359.7|12335.7|12359.7|12335.7|0
1638378130000|2021-12-01 17:02:10|12365.1|12325.1|12365.1|12325.1|12365.1|12325.1|12365.1|12325.1|0
1638378140000|2021-12-01 17:02:20|12350.9|12326.9|12350.9|12326.9|12350.9|12326.9|12350.9|12326.9|0
1638378150000|2021-12-01 17:02:30|12348.5|12324.5|12349.8|12325.8|12349.8|12325.8|12348.5|12324.5|0
1638378160000|2021-12-01 17:02:40|12348.6|12324.6|12348.6|12324.6|12348.6|12324.6|12348.6|12324.6|0
1638378230000|2021-12-01 17:03:50|12380.5|12320.5|12377.9|12317.9|12380.5|12326.6|12365.3|12316.7|1
1638378240000|2021-12-01 17:04:00|12354.7|12330.7|12353.6|12329.6|12377.9|12330.7|12351.1|12314.3|1
1638378260000|2021-12-01 17:04:20|12356.1|12332.1|12356.1|12332.1|12356.1|12332.1|12356.1|12332.1|0
1638378270000|2021-12-01 17:04:30|12381.9|12321.9|12390.4|12330.4|12390.4|12330.4|12381.9|12321.9|5
1638378350000|2021-12-01 17:05:50|12392.9|12332.9|12384.2|12344.2|12392.9|12344.2|12384.2|12332.9|0
1638378360000|2021-12-01 17:06:00|12385.4|12345.4|12385.4|12345.4|12385.4|12345.4|12385.4|12345.4|0
1638378420000|2021-12-01 17:07:00|12372.4|12348.4|12372.4|12348.4|12372.4|12348.4|12372.4|12348.4|0
1638378530000|2021-12-01 17:08:50|||||||||9
1638378540000|2021-12-01 17:09:00|12371.1|12347.1|12371.1|12347.1|12371.1|12347.1|12371.1|12347.1|0
1638378560000|2021-12-01 17:09:20|||||||||4
1638378580000|2021-12-01 17:09:40|||||||||5
1638378610000|2021-12-01 17:10:10|12363.6|12339.6|12363.6|12339.6|12363.6|12339.6|12363.6|12339.6|6
1638378630000|2021-12-01 17:10:30|12362.3|12338.3|12361.5|12321.5|12362.3|12338.3|12361.1|12321.5|10
1638378660000|2021-12-01 17:11:00|||||||||4
1638378670000|2021-12-01 17:11:10|12352.2|12328.2|12352.2|12328.2|12352.2|12328.2|12352.2|12328.2|6
1638378690000|2021-12-01 17:11:30|12349.8|12325.8|12349.8|12325.8|12349.8|12325.8|12349.8|12325.8|0
1638378720000|2021-12-01 17:12:00|12347.2|12323.2|12349.8|12325.8|12352.3|12328.3|12346|12322|1
1638378730000|2021-12-01 17:12:10|12359.1|12319.1|12357.8|12317.8|12359.2|12319.2|12357.8|12317.8|6
1638378750000|2021-12-01 17:12:30|12372.7|12312.7|12372.7|12312.7|12372.7|12312.7|12372.7|12312.7|0
1638378760000|2021-12-01 17:12:40|12360.1|12320.1|12342.8|12302.8|12360.1|12320.1|12342.8|12294.2|1
1638378780000|2021-12-01 17:13:00|12342.9|12302.9|12342.9|12302.9|12342.9|12302.9|12342.9|12302.9|0
1638378840000|2021-12-01 17:14:00|12330.9|12306.9|12330.9|12306.9|12330.9|12306.9|12330.9|12306.9|0
1638378850000|2021-12-01 17:14:10|12324.9|12300.9|12347.9|12287.9|12347.9|12300.9|12322.4|12287.9|1
1638378900000|2021-12-01 17:15:00|12346.7|12286.7|12346.7|12286.7|12346.7|12286.7|12346.7|12286.7|0
1638378910000|2021-12-01 17:15:10|12349.2|12289.2|12346.7|12286.7|12349.2|12289.2|12346.7|12286.7|6
1638378940000|2021-12-01 17:15:40|12347.9|12287.9|12347.9|12287.9|12347.9|12287.9|12347.9|12287.9|0
1638379020000|2021-12-01 17:17:00|12339|12315|12337.8|12277.8|12346.6|12315|12334.1|12277.8|9
1638379030000|2021-12-01 17:17:10|12336.6|12276.6|12336.6|12276.6|12336.6|12276.6|12336.6|12276.6|0
1638379090000|2021-12-01 17:18:10|12335.3|12275.3|12334.1|12274.1|12335.4|12275.4|12334.1|12274.1|0
1638379170000|2021-12-01 17:19:30|12331.6|12291.6|12331.6|12291.6|12331.6|12291.6|12331.6|12291.6|0
1638379380000|2021-12-01 17:23:00|12322.3|12298.3|12313.6|12289.6|12331.6|12298.3|12313.6|12289.6|3
1638379390000|2021-12-01 17:23:10|12317.5|12293.5|12315|12291|12317.5|12293.5|12315|12291|7
1638379400000|2021-12-01 17:23:20|12320.4|12280.4|12320.4|12280.4|12320.4|12287.1|12311.1|12280.4|0
1638379740000|2021-12-01 17:29:00|12313.7|12289.7|12311.1|12287.1|12320.4|12289.7|12311.1|12280.4|1
1638379750000|2021-12-01 17:29:10|12320.4|12280.4|12320.4|12280.4|12320.4|12287.1|12311.1|12279.1|0
1638379920000|2021-12-01 17:32:00|12311.1|12287.1|12320.4|12280.4|12320.4|12287.1|12311.1|12280.4|0
1638379970000|2021-12-01 17:32:50|12311.1|12287.1|12320.4|12280.4|12320.4|12287.1|12311.1|12280.4|1
1638379980000|2021-12-01 17:33:00|||||||||2
1638379990000|2021-12-01 17:33:10|12311.1|12287.1|12309.8|12285.8|12311.1|12287.1|12309.8|12285.8|0
1638380200000|2021-12-01 17:36:40|12308.6|12284.6|12308.6|12284.6|12308.6|12284.6|12308.6|12284.6|6
1638380210000|2021-12-01 17:36:50|12306.1|12282.1|12304.8|12280.8|12315.4|12282.1|12304.8|12275.4|3
1638380250000|2021-12-01 17:37:30|12316.3|12256.3|12316.3|12256.3|12316.3|12256.3|12316.3|12256.3|20
1638380260000|2021-12-01 17:37:40|12312.7|12252.7|12312.7|12252.7|12312.7|12252.7|12312.7|12252.7|0
1638380280000|2021-12-01 17:38:00|||||||||5
1638380320000|2021-12-01 17:38:40|12314|12254|12305.3|12265.3|12314|12265.3|12305.3|12254|0
1638380330000|2021-12-01 17:38:50|12307.8|12267.8|12307.8|12267.8|12307.8|12267.8|12307.8|12267.8|0
1638380560000|2021-12-01 17:42:40|12301.1|12277.1|12302.3|12278.3|12302.3|12278.3|12301.1|12277.1|0
1638380920000|2021-12-01 17:48:40|12303.6|12279.6|12306|12282|12306|12282|12303.6|12279.6|0
1638380960000|2021-12-01 17:49:20|12307.3|12283.3|12307.3|12283.3|12307.3|12283.3|12307.3|12283.3|0
1638381060000|2021-12-01 17:51:00|12308.6|12284.6|12329|12289|12330.3|12290.3|12308.6|12284.6|2
1638381100000|2021-12-01 17:51:40|12322.3|12298.3|12322.3|12298.3|12322.3|12298.3|12322.3|12298.3|0
1638381190000|2021-12-01 17:53:10|12322.4|12298.4|12322.4|12298.4|12322.4|12298.4|12322.4|12298.4|0
1638381330000|2021-12-01 17:55:30|12324.9|12300.9|12324.9|12300.9|12324.9|12300.9|12324.9|12300.9|0
1638381390000|2021-12-01 17:56:30|12327.4|12303.4|12327.4|12303.4|12327.4|12303.4|12327.4|12303.4|1
1638381420000|2021-12-01 17:57:00|12340.6|12300.6|12340.6|12300.6|12340.6|12300.6|12340.6|12300.6|1
1638381430000|2021-12-01 17:57:10|12345.4|12305.4|12342.9|12302.9|12345.4|12305.4|12342.9|12302.9|0
1638381490000|2021-12-01 17:58:10|||||||||1
1638381600000|2021-12-01 18:00:00|12333.6|12309.6|12333.6|12309.6|12333.6|12309.6|12333.6|12309.6|0
1638381610000|2021-12-01 18:00:10|12332.4|12308.4|12332.4|12308.4|12332.4|12308.4|12332.4|12308.4|0
1638381640000|2021-12-01 18:00:40|12332.9|12292.9|12332.9|12292.9|12332.9|12292.9|12332.9|12292.9|3
1638381690000|2021-12-01 18:01:30|12331.7|12291.7|12331.7|12291.7|12331.7|12291.7|12331.7|12291.7|0
1638381720000|2021-12-01 18:02:00|12322.4|12298.4|12322.4|12298.4|12322.4|12298.4|12322.4|12298.4|0
1638381740000|2021-12-01 18:02:20|12339.2|12299.2|12339.2|12299.2|12339.2|12299.2|12339.2|12299.2|4
1638381750000|2021-12-01 18:02:30|12340.4|12300.4|12340.4|12300.4|12340.4|12300.4|12340.4|12300.4|0
1638381820000|2021-12-01 18:03:40|12347.9|12287.9|12347.9|12287.9|12347.9|12287.9|12347.9|12287.9|1
1638381860000|2021-12-01 18:04:20|12336.6|12296.6|12334.1|12294.1|12336.6|12296.6|12334.1|12294.1|0
1638381870000|2021-12-01 18:04:30|12332.9|12292.9|12332.9|12292.9|12332.9|12292.9|12332.9|12292.9|9
1638381880000|2021-12-01 18:04:40|||||||||3
1638381900000|2021-12-01 18:05:00|12322.4|12298.4|12322.4|12298.4|12322.4|12298.4|12322.4|12298.4|0
1638381940000|2021-12-01 18:05:40|12327.8|12287.8|12325.4|12285.4|12327.8|12287.8|12325.4|12285.4|1
1638381960000|2021-12-01 18:06:00|12322.9|12282.9|12322.9|12282.9|12322.9|12282.9|12322.9|12282.9|0
1638381980000|2021-12-01 18:06:20|12313.6|12289.6|12313.6|12289.6|12313.6|12289.6|12313.6|12289.6|0
1638381990000|2021-12-01 18:06:30|12312.4|12288.4|12312.4|12288.4|12312.4|12288.4|12312.4|12288.4|0
1638382070000|2021-12-01 18:07:50|12309.9|12285.9|12309.9|12285.9|12309.9|12285.9|12309.9|12285.9|0
1638382110000|2021-12-01 18:08:30|||||||||6
1638382160000|2021-12-01 18:09:20|12307.4|12283.4|12307.4|12283.4|12307.4|12283.4|12307.4|12283.4|0
1638382360000|2021-12-01 18:12:40|12308.6|12284.6|12308.6|12284.6|12308.6|12284.6|12308.6|12284.6|10
1638382410000|2021-12-01 18:13:30|||||||||1
1638382450000|2021-12-01 18:14:10|||||||||2
1638382490000|2021-12-01 18:14:50|||||||||1
1638382500000|2021-12-01 18:15:00|||||||||2
1638382560000|2021-12-01 18:16:00|||||||||1
1638382570000|2021-12-01 18:16:10|||||||||2
1638382590000|2021-12-01 18:16:30|12306.2|12282.2|12306.2|12282.2|12306.2|12282.2|12306.2|12282.2|2
1638382660000|2021-12-01 18:17:40|12302.6|12278.6|12298.7|12274.7|12302.6|12278.6|12298.7|12274.7|1
1638382670000|2021-12-01 18:17:50|12293.7|12269.7|12292.9|12252.9|12293.7|12269.7|12290.1|12252.9|2
1638382690000|2021-12-01 18:18:10|12291.7|12251.7|12291.7|12251.7|12291.7|12251.7|12291.7|12251.7|0
1638382780000|2021-12-01 18:19:40|||||||||1
1638382790000|2021-12-01 18:19:50|12281.1|12257.1|12281.1|12257.1|12281.1|12257.1|12281.1|12257.1|0
1638382800000|2021-12-01 18:20:00|12278.7|12254.7|12278.7|12254.7|12278.7|12254.7|12278.7|12254.7|0
1638382810000|2021-12-01 18:20:10|12273.7|12249.7|12273.7|12249.7|12273.7|12249.7|12273.7|12249.7|0
1638382840000|2021-12-01 18:20:40|12276.5|12236.5|12271.7|12231.7|12276.5|12236.5|12271.7|12231.7|2
1638382910000|2021-12-01 18:21:50|12262.4|12238.4|12256.2|12232.2|12262.4|12238.4|12256.2|12232.2|1
1638382920000|2021-12-01 18:22:00|12253.7|12229.7|12253.7|12229.7|12253.7|12229.7|12253.7|12229.7|14
1638382960000|2021-12-01 18:22:40|12251.2|12227.2|12251.2|12227.2|12251.2|12227.2|12251.2|12227.2|0
1638383040000|2021-12-01 18:24:00|12249.9|12225.9|12249.9|12225.9|12249.9|12225.9|12249.9|12225.9|1
1638383050000|2021-12-01 18:24:10|12248.7|12224.7|12249.2|12209.2|12256.7|12224.7|12248.7|12196.7|3
1638383060000|2021-12-01 18:24:20|12256.7|12196.7|12256.7|12196.7|12256.7|12196.7|12256.7|12196.7|1
1638383070000|2021-12-01 18:24:30|12249.2|12209.2|12249.2|12209.2|12249.2|12209.2|12249.2|12209.2|0
1638383080000|2021-12-01 18:24:40|12241.7|12201.7|12223.7|12199.7|12241.7|12207.2|12223.7|12199.7|7
1638383090000|2021-12-01 18:24:50|12241.7|12201.7|12231.2|12207.2|12242.9|12211|12231.2|12201.7|5
1638383100000|2021-12-01 18:25:00|12226.4|12202.4|12216.2|12192.2|12226.4|12202.4|12216.2|12192.2|2
1638383110000|2021-12-01 18:25:10|12214.9|12190.9|12214.9|12190.9|12214.9|12190.9|12214.9|12190.9|8
1638383120000|2021-12-01 18:25:20|12213.6|12189.6|12212.4|12188.4|12213.6|12189.6|12212.4|12188.4|2
1638383130000|2021-12-01 18:25:30|12211.1|12187.1|12209.9|12185.9|12211.1|12187.1|12209.9|12185.9|1
1638383140000|2021-12-01 18:25:40|12242.2|12182.2|12259.2|12199.2|12259.2|12199.2|12242.2|12182.2|21
1638383160000|2021-12-01 18:26:00|12254.2|12194.2|12243|12203|12254.2|12203|12243|12190.4|0
1638383170000|2021-12-01 18:26:10|12255.5|12195.5|12239.2|12199.2|12256.7|12200.4|12239.2|12190.5|1
1638383180000|2021-12-01 18:26:20|12247.9|12187.9|12239.2|12199.2|12247.9|12199.2|12239.2|12187.9|0
1638383200000|2021-12-01 18:26:40|12256.7|12196.7|12249.1|12189.1|12256.7|12199.2|12239.2|12187.9|1
1638383210000|2021-12-01 18:26:50|12247.9|12187.9|12254.2|12194.2|12254.2|12194.2|12247.9|12187.9|11
1638383220000|2021-12-01 18:27:00|12252.9|12192.9|12237.8|12197.8|12252.9|12197.8|12235.4|12187.9|9
1638383230000|2021-12-01 18:27:10|12242.9|12182.9|12235.4|12195.4|12242.9|12195.4|12235.4|12182.9|12
1638383240000|2021-12-01 18:27:20|||||||||4
1638383250000|2021-12-01 18:27:30|12232.9|12192.9|12227.9|12187.9|12235.4|12198.4|12222.4|12187.9|0
1638383260000|2021-12-01 18:27:40|12221.2|12197.2|12219.8|12195.8|12245.4|12197.2|12217.3|12184.1|1
1638383270000|2021-12-01 18:27:50|12213.7|12189.7|12251.7|12191.7|12251.7|12193.4|12213.7|12183.2|55
1638383280000|2021-12-01 18:28:00|12250.4|12190.4|12250.3|12190.3|12250.4|12190.4|12250.3|12190.3|6
1638383290000|2021-12-01 18:28:10|12249|12189|12249.1|12189.1|12249.1|12189.1|12247.8|12187.8|1
1638383300000|2021-12-01 18:28:20|12247.8|12187.8|12247.8|12187.8|12247.8|12187.8|12247.8|12187.8|8
1638383310000|2021-12-01 18:28:30|12249.1|12189.1|12235.4|12195.4|12249.1|12196.6|12235.4|12187.9|20
1638383320000|2021-12-01 18:28:40|||||||||9
1638383330000|2021-12-01 18:28:50|12237.9|12197.9|12237.9|12197.9|12237.9|12197.9|12237.9|12197.9|11
1638383340000|2021-12-01 18:29:00|12227.4|12203.4|12237.9|12197.9|12237.9|12204.6|12227.4|12196.7|18
1638383350000|2021-12-01 18:29:10|12228.6|12204.6|12237.4|12213.4|12259.1|12213.4|12227.4|12196.7|17
1638383360000|2021-12-01 18:29:20|12236.1|12212.1|12249.1|12209.1|12252.9|12220.9|12234.9|12207.9|34
1638383370000|2021-12-01 18:29:30|12239.8|12215.8|12236.1|12212.1|12249.1|12220.9|12236.1|12209.1|28
1638383380000|2021-12-01 18:29:40|12236|12212|12242.3|12218.3|12242.3|12218.3|12233.5|12209.5|32
1638383390000|2021-12-01 18:29:50|12239.8|12215.8|12235.8|12211.8|12251.4|12227|12235.8|12205.1|33
1638383400000|2021-12-01 18:30:00|12238.4|12214.4|12256.4|12216.4|12266.4|12216.4|12235.8|12203.9|0
1638383410000|2021-12-01 18:30:10|12253.9|12193.9|12241.4|12201.4|12253.9|12201.4|12241.4|12190.1|5
1638383420000|2021-12-01 18:30:20|12223.4|12199.4|12253.9|12193.9|12258.8|12199.4|12222.1|12189.3|9
1638383430000|2021-12-01 18:30:30|12241.4|12201.4|12257.7|12197.7|12260.2|12204.1|12219.6|12195.1|4
1638383440000|2021-12-01 18:30:40|12256.4|12196.4|12219.6|12195.6|12256.4|12205.4|12219.6|12195.6|0
1638383450000|2021-12-01 18:30:50|12252.7|12192.7|12252.7|12192.7|12252.7|12192.7|12252.7|12192.7|0
1638383460000|2021-12-01 18:31:00|12219.7|12195.7|12219.7|12195.7|12219.7|12195.7|12219.7|12195.7|0
1638383470000|2021-12-01 18:31:10|||||||||1
1638383500000|2021-12-01 18:31:40|||||||||6
1638383510000|2021-12-01 18:31:50|12218.4|12194.4|12217.2|12193.2|12218.4|12194.4|12217.2|12193.2|3
1638383520000|2021-12-01 18:32:00|12250.3|12190.3|12252.8|12192.8|12252.8|12192.8|12250.3|12190.3|1
1638383540000|2021-12-01 18:32:20|12230.9|12206.9|12224.8|12200.8|12230.9|12206.9|12224.8|12200.8|0
1638383550000|2021-12-01 18:32:30|12222.3|12198.3|12217.3|12193.3|12222.3|12198.3|12217.3|12193.3|1
1638383560000|2021-12-01 18:32:40|12235.3|12195.3|12235.3|12195.3|12235.3|12195.3|12235.3|12195.3|0
1638383570000|2021-12-01 18:32:50|12222.1|12198.1|12222.1|12198.1|12222.1|12198.1|12222.1|12198.1|0
1638383580000|2021-12-01 18:33:00|12217.3|12193.3|12217.3|12193.3|12217.3|12193.3|12217.3|12193.3|0
1638383600000|2021-12-01 18:33:20|12230.5|12190.5|12235.3|12195.3|12235.3|12195.3|12230.5|12190.5|0
1638383610000|2021-12-01 18:33:30|12214.8|12190.8|12214.8|12190.8|12214.8|12190.8|12214.8|12190.8|0
1638383630000|2021-12-01 18:33:50|||||||||1
1638383660000|2021-12-01 18:34:20|12229.3|12189.3|12229.3|12189.3|12229.3|12189.3|12229.3|12189.3|4
1638383670000|2021-12-01 18:34:30|12235.3|12195.3|12217.3|12193.3|12235.3|12195.3|12217.3|12193.3|0
1638383700000|2021-12-01 18:35:00|||||||||6
1638383720000|2021-12-01 18:35:20|12216.1|12192.1|12216.1|12192.1|12216.1|12192.1|12216.1|12192.1|2
1638383730000|2021-12-01 18:35:30|12234.1|12194.1|12234.1|12194.1|12234.1|12194.1|12234.1|12194.1|5
1638383740000|2021-12-01 18:35:40|12223.5|12199.5|12223.5|12199.5|12223.5|12199.5|12223.5|12199.5|0
1638383750000|2021-12-01 18:35:50|12218.6|12194.6|12218.6|12194.6|12218.6|12194.6|12218.6|12194.6|0
1638383780000|2021-12-01 18:36:20|12217.3|12193.3|12216.1|12192.1|12217.3|12193.3|12216.1|12192.1|0
1638383820000|2021-12-01 18:37:00|||||||||1
1638383850000|2021-12-01 18:37:30|||||||||1
1638383890000|2021-12-01 18:38:10|||||||||3
1638383910000|2021-12-01 18:38:30|12214.8|12190.8|12231.6|12191.6|12231.6|12197.1|12213.6|12189.6|5
1638384180000|2021-12-01 18:43:00|12234.1|12194.1|12234.1|12194.1|12234.1|12194.1|12234.1|12194.1|0
1638384240000|2021-12-01 18:44:00|||||||||1
1638384350000|2021-12-01 18:45:50|12245.4|12185.4|12245.4|12185.4|12245.4|12185.4|12245.4|12185.4|2
1638384360000|2021-12-01 18:46:00|12246.6|12186.6|12246.6|12186.6|12246.6|12186.6|12246.6|12186.6|17
1638384370000|2021-12-01 18:46:10|||||||||7
1638384400000|2021-12-01 18:46:40|12240.3|12200.3|12240.3|12200.3|12240.3|12200.3|12240.3|12200.3|0
1638384540000|2021-12-01 18:49:00|12237.8|12197.8|12237.8|12197.8|12237.8|12197.8|12237.8|12197.8|0
1638384550000|2021-12-01 18:49:10|||||||||5
1638384560000|2021-12-01 18:49:20|||||||||5
1638384570000|2021-12-01 18:49:30|||||||||5
1638384590000|2021-12-01 18:49:50|||||||||1
1638384600000|2021-12-01 18:50:00|||||||||25
1638384730000|2021-12-01 18:52:10|||||||||29
1638384740000|2021-12-01 18:52:20|12228.5|12204.5|12228.5|12204.5|12228.5|12204.5|12228.5|12204.5|0
1638384750000|2021-12-01 18:52:30|12227.3|12203.3|12227.3|12203.3|12227.3|12203.3|12227.3|12203.3|33
1638384780000|2021-12-01 18:53:00|||||||||6
1638384840000|2021-12-01 18:54:00|12224.8|12200.8|12232.3|12208.3|12232.3|12208.3|12224.8|12200.8|3
1638384850000|2021-12-01 18:54:10|||||||||5
1638384920000|2021-12-01 18:55:20|||||||||25
1638384960000|2021-12-01 18:56:00|12231|12207|12232.3|12208.3|12232.3|12208.3|12231|12207|0
1638385000000|2021-12-01 18:56:40|12234.8|12210.8|12233.5|12209.5|12234.8|12210.8|12233.5|12209.5|4
1638385020000|2021-12-01 18:57:00|12232.3|12208.3|12277.8|12217.8|12277.8|12217.8|12232.3|12204|14
1638385040000|2021-12-01 18:57:20|12257.8|12197.8|12257.8|12197.8|12257.8|12197.8|12257.8|12197.8|0
1638385050000|2021-12-01 18:57:30|12246.5|12206.5|12257.8|12197.8|12257.8|12209.1|12246.5|12196.6|0
1638385190000|2021-12-01 18:59:50|12277.8|12217.8|12272.8|12212.8|12277.8|12217.8|12272.8|12212.8|8
1638450000000|2021-12-02 13:00:00|12245.8|12185.8|12247|12187|12247|12198.3|12238.3|12185.8|3
1638450010000|2021-12-02 13:00:10|12235.8|12195.8|12234.5|12194.5|12235.8|12195.8|12234.5|12194.5|0
1638450020000|2021-12-02 13:00:20|12235.8|12195.8|12235.8|12195.8|12235.8|12205.1|12229.1|12195.8|0
1638450030000|2021-12-02 13:00:30|12229.1|12205.1|12247.1|12187.1|12247.1|12206.3|12227.8|12187.1|2
1638450040000|2021-12-02 13:00:40|12245.8|12185.8|12247.1|12187.1|12247.1|12187.1|12245.8|12185.8|0
1638450050000|2021-12-02 13:00:50|12245.8|12185.8|12247.1|12187.1|12247.1|12187.1|12245.8|12185.8|0
1638450060000|2021-12-02 13:01:00|12245.8|12185.8|12247.1|12187.1|12247.1|12187.1|12245.8|12185.8|0
1638450070000|2021-12-02 13:01:10|12245.8|12185.8|12247.1|12187.1|12247.1|12194.5|12234.5|12185.8|0
1638450200000|2021-12-02 13:03:20|12248.4|12188.4|12248.4|12188.4|12248.4|12188.4|12248.4|12188.4|0
1638450210000|2021-12-02 13:03:30|12247.1|12187.1|12245.8|12185.8|12247.1|12187.1|12245.8|12185.8|0
1638450230000|2021-12-02 13:03:50|12234.5|12194.5|12245.8|12185.8|12245.8|12194.5|12234.5|12184.5|0
1638450240000|2021-12-02 13:04:00|12234.5|12194.5|12245.8|12185.8|12245.8|12194.5|12234.5|12184.5|0
1638450250000|2021-12-02 13:04:10|12234.5|12194.5|12237.1|12197.1|12245.8|12197.1|12234.5|12184.5|1
1638450280000|2021-12-02 13:04:40|||||||||3
1638450370000|2021-12-02 13:06:10|12250.9|12190.9|12250.9|12190.9|12250.9|12190.9|12250.9|12190.9|3
1638450380000|2021-12-02 13:06:20|||||||||3
1638450390000|2021-12-02 13:06:30|12237.1|12197.1|12235.8|12195.8|12237.1|12197.1|12235.8|12195.8|0
1638450400000|2021-12-02 13:06:40|12237.1|12197.1|12237.1|12197.1|12237.1|12197.1|12237.1|12197.1|0
1638450460000|2021-12-02 13:07:40|12235.8|12195.8|12235.8|12195.8|12235.8|12195.8|12235.8|12195.8|0
1638450480000|2021-12-02 13:08:00|12234.6|12194.6|12234.6|12194.6|12234.6|12194.6|12234.6|12194.6|0
1638450930000|2021-12-02 13:15:30|12235.9|12195.9|12234.6|12194.6|12235.9|12195.9|12234.6|12194.6|1
1638450950000|2021-12-02 13:15:50|12219.1|12195.1|12219.1|12195.1|12219.1|12195.1|12219.1|12195.1|1
1638450960000|2021-12-02 13:16:00|12221.7|12197.7|12233.4|12193.4|12233.4|12197.7|12221.7|12193.4|8
1638451140000|2021-12-02 13:19:00|12230.5|12206.5|12230.5|12206.5|12230.5|12206.5|12230.5|12206.5|11
1638451150000|2021-12-02 13:19:10|||||||||4
1638451160000|2021-12-02 13:19:20|||||||||2
1638451170000|2021-12-02 13:19:30|||||||||4
1638451180000|2021-12-02 13:19:40|12231.7|12207.7|12274.7|12214.7|12279.7|12219.7|12231.7|12207.7|1
1638451200000|2021-12-02 13:20:00|12275.9|12215.9|12275.9|12215.9|12275.9|12215.9|12275.9|12215.9|0
1638451210000|2021-12-02 13:20:10|12274.7|12214.7|12274.7|12214.7|12274.7|12214.7|12274.7|12214.7|0
1638451220000|2021-12-02 13:20:20|12279.7|12219.7|12284.7|12224.7|12284.7|12224.7|12279.7|12219.7|0
1638451260000|2021-12-02 13:21:00|12287.1|12227.1|12297.2|12237.2|12299.7|12239.7|12287.1|12227.1|4
1638451460000|2021-12-02 13:24:20|12310.9|12250.9|12308.4|12248.4|12310.9|12250.9|12308.4|12248.4|3
1638451470000|2021-12-02 13:24:30|12310.9|12250.9|12308.4|12248.4|12310.9|12250.9|12308.4|12248.4|5
1638451480000|2021-12-02 13:24:40|12310.9|12250.9|12300.9|12240.9|12310.9|12250.9|12300.9|12240.9|5
1638451710000|2021-12-02 13:28:30|12302.2|12242.2|12302.2|12242.2|12302.2|12242.2|12302.2|12242.2|0
1638451800000|2021-12-02 13:30:00|12301|12241|12301|12241|12301|12241|12301|12241|0
1638451870000|2021-12-02 13:31:10|12299.7|12239.7|12299.7|12239.7|12299.7|12239.7|12299.7|12239.7|0
1638451910000|2021-12-02 13:31:50|12301|12241|12301|12241|12301|12241|12301|12241|2
1638451940000|2021-12-02 13:32:20|||||||||4
1638452160000|2021-12-02 13:36:00|||||||||2
1638452190000|2021-12-02 13:36:30|12299.7|12239.7|12299.7|12239.7|12299.7|12239.7|12299.7|12239.7|0
1638452530000|2021-12-02 13:42:10|12299.8|12239.8|12299.8|12239.8|12299.8|12239.8|12299.8|12239.8|0
1638452570000|2021-12-02 13:42:50|12303.5|12243.5|12301|12241|12303.5|12243.5|12301|12241|0
1638452580000|2021-12-02 13:43:00|12302.3|12242.3|12308.5|12248.5|12308.5|12248.5|12302.3|12242.3|0
1638452590000|2021-12-02 13:43:10|12309.8|12249.8|12313.5|12253.5|12313.5|12253.5|12309.8|12249.8|0
1638452600000|2021-12-02 13:43:20|12316|12256|12308.5|12268.5|12316|12268.5|12308.5|12256|0
1638452610000|2021-12-02 13:43:30|12311|12271|12311|12271|12311|12271|12311|12271|0
1638452620000|2021-12-02 13:43:40|12312.3|12272.3|12310.5|12286.5|12316|12286.5|12310.5|12272.3|3
1638452630000|2021-12-02 13:43:50|12313|12289|12315.5|12291.5|12315.5|12291.5|12313|12289|2
1638452640000|2021-12-02 13:44:00|12316.8|12292.8|12344.9|12284.9|12344.9|12294|12316.8|12284.9|8
1638452650000|2021-12-02 13:44:10|12353.5|12293.5|12353.5|12293.5|12353.5|12293.5|12353.5|12293.5|0
1638452700000|2021-12-02 13:45:00|||||||||1
1638452780000|2021-12-02 13:46:20|12356|12296|12358.5|12298.5|12358.5|12298.5|12356|12296|0
1638452830000|2021-12-02 13:47:10|12361|12301|12361|12301|12361|12301|12361|12301|0
1638452850000|2021-12-02 13:47:30|12363.5|12303.5|12363.5|12303.5|12363.5|12303.5|12363.5|12303.5|0
1638452890000|2021-12-02 13:48:10|12364.8|12304.8|12364.8|12304.8|12364.8|12304.8|12364.8|12304.8|4
1638452900000|2021-12-02 13:48:20|12366.1|12306.1|12366.1|12306.1|12366.1|12306.1|12366.1|12306.1|0
1638452960000|2021-12-02 13:49:20|12358.5|12298.5|12356|12296|12358.5|12298.5|12356|12296|0
1638452970000|2021-12-02 13:49:30|12358.5|12298.5|12359.8|12299.8|12359.8|12299.8|12358.5|12298.5|0
1638453000000|2021-12-02 13:50:00|||||||||1
1638453270000|2021-12-02 13:54:30|12331.8|12307.8|12331.8|12307.8|12331.8|12307.8|12331.8|12307.8|0
1638453300000|2021-12-02 13:55:00|12344.1|12320.1|12368.5|12308.5|12372.3|12320.1|12344.1|12308.5|2
1638453310000|2021-12-02 13:55:10|12367.3|12307.3|12367.3|12307.3|12367.3|12307.3|12367.3|12307.3|0
1638453330000|2021-12-02 13:55:30|12369.9|12309.9|12367.3|12307.3|12369.9|12309.9|12367.3|12307.3|0
1638453590000|2021-12-02 13:59:50|||||||||2
1638453690000|2021-12-02 14:01:30|12368.6|12308.6|12374.9|12314.9|12374.9|12314.9|12368.6|12308.6|3
1638453740000|2021-12-02 14:02:20|12369.8|12309.8|12369.8|12309.8|12369.8|12309.8|12369.8|12309.8|0
1638453770000|2021-12-02 14:02:50|12362.3|12302.3|12362.3|12302.3|12362.3|12302.3|12362.3|12302.3|0
1638453820000|2021-12-02 14:03:40|12361.1|12301.1|12359.8|12299.8|12361.1|12301.1|12359.8|12299.8|2
1638453840000|2021-12-02 14:04:00|12358.6|12298.6|12357.3|12297.3|12358.6|12298.6|12357.3|12297.3|1
1638453850000|2021-12-02 14:04:10|12356.1|12296.1|12356.1|12296.1|12356.1|12296.1|12356.1|12296.1|0
1638453960000|2021-12-02 14:06:00|12353.6|12293.6|12353.6|12293.6|12353.6|12293.6|12353.6|12293.6|1
1638454510000|2021-12-02 14:15:10|12352.3|12292.3|12351.1|12291.1|12352.3|12292.3|12351.1|12291.1|1
1638454550000|2021-12-02 14:15:50|12348.6|12288.6|12348.6|12288.6|12348.6|12288.6|12348.6|12288.6|0
1638454560000|2021-12-02 14:16:00|12351.1|12291.1|12351.1|12291.1|12351.1|12291.1|12351.1|12291.1|0
1638454590000|2021-12-02 14:16:30|12346.1|12306.1|12346.1|12306.1|12346.1|12306.1|12346.1|12306.1|0
1638454640000|2021-12-02 14:17:20|||||||||1
1638454660000|2021-12-02 14:17:40|12348.6|12308.6|12348.6|12308.6|12348.6|12308.6|12348.6|12308.6|1
1638454720000|2021-12-02 14:18:40|12353|12329|12341|12301|12354.7|12329|12341|12293.5|2
1638454730000|2021-12-02 14:18:50|12328|12304|12328|12304|12328|12304|12328|12304|0
1638454740000|2021-12-02 14:19:00|12317.2|12277.2|12308.5|12268.5|12317.2|12277.2|12307.3|12267.3|2
1638454750000|2021-12-02 14:19:10|12307.3|12267.3|12307.3|12267.3|12307.3|12267.3|12307.3|12267.3|0
1638454850000|2021-12-02 14:20:50|12306.1|12266.1|12304.8|12264.8|12306.1|12266.1|12304.8|12264.8|1
1638454860000|2021-12-02 14:21:00|12306|12266|12306|12266|12306|12266|12306|12266|0
1638454960000|2021-12-02 14:22:40|12306.1|12266.1|12306.1|12266.1|12306.1|12266.1|12306.1|12266.1|0
1638455060000|2021-12-02 14:24:20|||||||||2
1638455330000|2021-12-02 14:28:50|||||||||1
1638455640000|2021-12-02 14:34:00|12301.1|12261.1|12289.9|12249.9|12302.4|12261.1|12289.9|12242.4|2
1638455680000|2021-12-02 14:34:40|||||||||1
1638455820000|2021-12-02 14:37:00||12229.9||12229.9||12229.9||12229.9|3
1638456040000|2021-12-02 14:40:40|12269.9|12221.2|12256.9|12232.9|12281.2|12234.2|12256.9|12221.2|0
1638456060000|2021-12-02 14:41:00|12255.7|12231.7|12254.4|12230.4|12255.7|12231.7|12254.4|12230.4|1
1638456070000|2021-12-02 14:41:10|12255.7|12231.7|12256.9|12232.9|12256.9|12232.9|12255.7|12231.7|1
1638456190000|2021-12-02 14:43:10|12254.4|12230.4|12251.9|12227.9|12254.4|12230.4|12251.9|12227.9|0
1638456200000|2021-12-02 14:43:20|12256.9|12232.9|12286.3|12226.3|12286.3|12232.9|12256.9|12226.3|4
1638456210000|2021-12-02 14:43:30|12294.9|12234.9|12292.4|12232.4|12294.9|12234.9|12292.4|12232.4|0
1638456260000|2021-12-02 14:44:20|12294.9|12234.9|12299.9|12259.9|12299.9|12259.9|12294.9|12234.9|0
1638456270000|2021-12-02 14:44:30|12297|12273|12301.9|12277.9|12301.9|12277.9|12297|12273|2
1638456280000|2021-12-02 14:44:40|12300.7|12276.7|12301.9|12277.9|12301.9|12277.9|12300.7|12276.7|3
1638456290000|2021-12-02 14:44:50|||||||||3
1638456300000|2021-12-02 14:45:00|12300.7|12276.7|12300.7|12276.7|12300.7|12276.7|12300.7|12276.7|4
1638456310000|2021-12-02 14:45:10|12301.9|12277.9|12301.9|12277.9|12301.9|12277.9|12301.9|12277.9|3
1638456320000|2021-12-02 14:45:20|||||||||2
1638456330000|2021-12-02 14:45:30|||||||||2
1638456340000|2021-12-02 14:45:40|12313.7|12273.7|12318.7|12278.7|12318.7|12278.7|12313.7|12273.7|1
1638456350000|2021-12-02 14:45:50|12317.4|12277.4|12317.4|12277.4|12317.4|12277.4|12317.4|12277.4|0
1638456700000|2021-12-02 14:51:40|12317.5|12277.5|12317.5|12277.5|12317.5|12277.5|12317.5|12277.5|0
1638456720000|2021-12-02 14:52:00|12308.2|12284.2|12308.2|12284.2|12308.2|12284.2|12308.2|12284.2|0
1638456730000|2021-12-02 14:52:10|12307|12283|12307|12283|12307|12283|12307|12283|0
1638456740000|2021-12-02 14:52:20|12317.5|12257.5|12317.5|12257.5|12317.5|12257.5|12317.5|12257.5|1
1638456780000|2021-12-02 14:53:00|12305|12265|12317.5|12257.5|12317.5|12266.2|12305|12257.5|0
1638456790000|2021-12-02 14:53:10|12306.2|12266.2|12317.5|12257.5|12317.5|12266.2|12305|12256.2|0
1638457680000|2021-12-02 15:08:00|12310|12270|12310|12270|12310|12270|12310|12270|0
1638457780000|2021-12-02 15:09:40|||||||||6
1638457810000|2021-12-02 15:10:10|||||||||4
1638457820000|2021-12-02 15:10:20|||||||||1
1638457840000|2021-12-02 15:10:40|12307.5|12267.5|12307.5|12267.5|12307.5|12267.5|12307.5|12267.5|0
1638457850000|2021-12-02 15:10:50|12311.2|12271.2|12311.2|12271.2|12311.2|12271.2|12311.2|12271.2|1
1638457860000|2021-12-02 15:11:00|12312.5|12272.5|12312.5|12272.5|12312.5|12272.5|12312.5|12272.5|3
1638457900000|2021-12-02 15:11:40|12309.5|12285.5|12314.5|12290.5|12317|12293|12309.5|12285.5|4
1638457910000|2021-12-02 15:11:50|||||||||2
1638457920000|2021-12-02 15:12:00|12317|12293|12317|12293|12317|12293|12317|12293|3
1638457930000|2021-12-02 15:12:10|12319.5|12295.5|12319.5|12295.5|12319.5|12295.5|12319.5|12295.5|5
1638457940000|2021-12-02 15:12:20|||||||||2
1638457950000|2021-12-02 15:12:30|12318.2|12294.2|12318.2|12294.2|12318.2|12294.2|12318.2|12294.2|4
1638457960000|2021-12-02 15:12:40|12317|12293|12317|12293|12317|12293|12317|12293|2
1638457970000|2021-12-02 15:12:50|||||||||4
1638457980000|2021-12-02 15:13:00|||||||||3
1638457990000|2021-12-02 15:13:10|||||||||3
1638458000000|2021-12-02 15:13:20|12356.3|12296.3|12356.3|12296.3|12356.3|12296.3|12356.3|12296.3|2
1638458010000|2021-12-02 15:13:30|12355|12295|12353.8|12293.8|12355|12295|12353.8|12293.8|2
1638458050000|2021-12-02 15:14:10|12352.5|12292.5|12352.5|12292.5|12352.5|12292.5|12352.5|12292.5|0
1638458070000|2021-12-02 15:14:30|12353.8|12293.8|12353.8|12293.8|12353.8|12293.8|12353.8|12293.8|0
1638458670000|2021-12-02 15:24:30|12352.5|12292.5|12351.3|12291.3|12352.6|12292.6|12351.3|12291.3|0
1638458710000|2021-12-02 15:25:10|12352.6|12292.6|12353.8|12293.8|12353.8|12293.8|12352.6|12292.6|0
1638458750000|2021-12-02 15:25:50|12362.4|12302.4|12377.6|12317.6|12377.6|12317.6|12362.4|12302.4|10
1638458770000|2021-12-02 15:26:10|12383.9|12323.9|12386.3|12326.3|12390.1|12330.1|12383.8|12323.8|4
1638458780000|2021-12-02 15:26:20|12385.1|12325.1|12382.6|12322.6|12388.9|12328.9|12381.3|12321.3|1
1638458790000|2021-12-02 15:26:30|12381.3|12321.3|12386.3|12326.3|12386.3|12326.3|12381.3|12321.3|0
1638458810000|2021-12-02 15:26:50|12388.8|12328.8|12388.8|12328.8|12388.8|12328.8|12388.8|12328.8|0
1638458820000|2021-12-02 15:27:00|12355.8|12331.8|12353.3|12329.3|12355.8|12331.8|12353.3|12329.3|0
1638458830000|2021-12-02 15:27:10|12355.8|12331.8|12357.1|12333.1|12357.1|12333.1|12355.8|12331.8|0
1638458840000|2021-12-02 15:27:20|12372.6|12332.6|12372.6|12332.6|12373.9|12333.9|12372.6|12332.6|1
1638458850000|2021-12-02 15:27:30|12371.4|12331.4|12388.8|12328.8|12393.8|12333.8|12371.4|12328.8|0
1638458860000|2021-12-02 15:27:40|12376.3|12336.3|12393.8|12333.8|12401.3|12341.3|12376.3|12328.9|0
1638458890000|2021-12-02 15:28:10|12380.1|12320.1|12393.8|12333.8|12398.8|12338.8|12376.3|12316.3|2
1638458900000|2021-12-02 15:28:20|12378.8|12318.8|12383.8|12323.8|12388.8|12328.8|12378.8|12318.8|1
1638458910000|2021-12-02 15:28:30|12381.3|12321.3|12382.6|12322.6|12382.6|12322.6|12380.1|12320.1|3
1638458920000|2021-12-02 15:28:40|12381.3|12321.3|12380.1|12320.1|12381.3|12321.3|12378.8|12318.8|0
1638458930000|2021-12-02 15:28:50|12367.2|12343.2|12367.2|12343.2|12367.2|12343.2|12367.2|12343.2|0
1638458940000|2021-12-02 15:29:00|12372.1|12348.1|12370.1|12310.1|12381.4|12348.1|12369.6|12310.1|2
1638458950000|2021-12-02 15:29:10|12367.6|12307.6|12367.6|12307.6|12367.6|12307.6|12367.6|12307.6|0
1638459020000|2021-12-02 15:30:20|12375.2|12315.2|12367.6|12327.6|12382.6|12331.3|12367.6|12315.2|0
1638459060000|2021-12-02 15:31:00|12382.6|12322.6|12367.6|12327.6|12385.1|12331.3|12367.6|12322.6|0
1638459090000|2021-12-02 15:31:30|12364.6|12340.6|12364.6|12340.6|12364.6|12340.6|12364.6|12340.6|0
1638459100000|2021-12-02 15:31:40|||||||||2
1638459110000|2021-12-02 15:31:50|||||||||2
1638459120000|2021-12-02 15:32:00|12365.8|12341.8|12365.8|12341.8|12365.8|12341.8|12365.8|12341.8|5
1638459130000|2021-12-02 15:32:10|12388.9|12328.9|12396.3|12336.3|12396.3|12336.3|12388.9|12328.9|2
1638459180000|2021-12-02 15:33:00|12393.8|12333.8|12396.3|12336.3|12396.3|12336.3|12393.8|12333.8|0
1638459310000|2021-12-02 15:35:10|12393.8|12333.8|12378.8|12338.8|12393.8|12341.3|12378.8|12333.8|0
1638459330000|2021-12-02 15:35:30|12372.1|12348.1|12375.8|12351.8|12375.8|12351.8|12372.1|12348.1|1
1638459340000|2021-12-02 15:35:40|12387.6|12347.6|12391.3|12351.3|12391.3|12351.3|12387.6|12347.6|1
1638459350000|2021-12-02 15:35:50|12388.8|12348.8|12383.8|12343.8|12388.8|12348.8|12383.8|12343.8|0
1638459430000|2021-12-02 15:37:10|12383.9|12343.9|12383.9|12343.9|12383.9|12343.9|12383.9|12343.9|0
1638459480000|2021-12-02 15:38:00|12391.4|12351.4|12393.9|12353.9|12393.9|12353.9|12391.4|12351.4|2
1638459490000|2021-12-02 15:38:10|12383.4|12359.4|12380.9|12356.9|12383.4|12359.4|12380.9|12356.9|0
1638459500000|2021-12-02 15:38:20|12393.9|12353.9|12393.9|12353.9|12393.9|12353.9|12393.9|12353.9|1
1638459510000|2021-12-02 15:38:30|12384.6|12360.6|12384.6|12360.6|12384.6|12360.6|12384.6|12360.6|0
1638459520000|2021-12-02 15:38:40|12383.4|12359.4|12383.4|12359.4|12383.4|12359.4|12383.4|12359.4|0
1638459770000|2021-12-02 15:42:50|12382.1|12358.1|12385.9|12361.9|12385.9|12361.9|12380.9|12356.9|1
1638459780000|2021-12-02 15:43:00|12390.9|12366.9|12401.4|12361.4|12401.4|12366.9|12390.9|12361.4|2
1638459790000|2021-12-02 15:43:10|12398.9|12358.9|12388.4|12364.4|12398.9|12364.4|12388.4|12357.6|0
1638460000000|2021-12-02 15:46:40|12383.4|12359.4|12397.1|12373.1|12398.4|12374.4|12383.4|12359.4|1
1638460010000|2021-12-02 15:46:50|12395.9|12371.9|12398.4|12374.4|12398.4|12374.4|12395.9|12371.9|1
1638460210000|2021-12-02 15:50:10|12400.9|12376.9|12393.4|12369.4|12400.9|12376.9|12393.4|12369.4|2
1638460220000|2021-12-02 15:50:20|12398.4|12374.4|12398.4|12374.4|12398.4|12374.4|12398.4|12374.4|1
1638460360000|2021-12-02 15:52:40|12397.1|12373.1|12395.9|12371.9|12397.1|12373.1|12393.4|12369.4|1
1638460370000|2021-12-02 15:52:50|12398.4|12374.4|12398.4|12374.4|12398.4|12374.4|12398.4|12374.4|2
1638460600000|2021-12-02 15:56:40|12399.7|12375.7|12442.7|12382.7|12442.7|12395.2|12399.7|12375.2|7
1638460630000|2021-12-02 15:57:10|12443.9|12383.9|12472.7|12412.7|12472.7|12412.7|12443.9|12383.9|5
1638460640000|2021-12-02 15:57:20|12473.9|12413.9|12473.9|12413.9|12473.9|12413.9|12473.9|12413.9|0
1638460650000|2021-12-02 15:57:30|12475.2|12415.2|12475.2|12415.2|12475.2|12415.2|12475.2|12415.2|0
1638460750000|2021-12-02 15:59:10|12477.7|12417.7|12477.7|12417.7|12477.7|12417.7|12477.7|12417.7|1
1638460780000|2021-12-02 15:59:40|12481.4|12421.4|12482.7|12422.7|12482.7|12422.7|12481.4|12421.4|1
1638460800000|2021-12-02 16:00:00|12483.9|12423.9|12483.9|12423.9|12483.9|12423.9|12483.9|12423.9|0
1638460850000|2021-12-02 16:00:50|12485.2|12425.2|12485.2|12425.2|12485.2|12425.2|12485.2|12425.2|2
1638460910000|2021-12-02 16:01:50|12483.9|12423.9|12483.9|12423.9|12483.9|12423.9|12483.9|12423.9|0
1638461090000|2021-12-02 16:04:50|12480.2|12420.2|12480.2|12420.2|12480.2|12420.2|12480.2|12420.2|0
1638461100000|2021-12-02 16:05:00|12478.9|12418.9|12475.2|12415.2|12478.9|12418.9|12475.2|12415.2|0
1638461110000|2021-12-02 16:05:10|12473.9|12413.9|12446.4|12386.4|12473.9|12413.9|12432.7|12372.7|2
1638461120000|2021-12-02 16:05:20|12445.2|12385.2|12445.2|12385.2|12445.2|12385.2|12443.9|12383.9|0
1638461130000|2021-12-02 16:05:30|12446.4|12386.4|12446.4|12386.4|12446.4|12386.4|12446.4|12386.4|0
1638461180000|2021-12-02 16:06:20|12447.7|12407.7|12447.7|12407.7|12447.7|12407.7|12447.7|12407.7|0
1638461430000|2021-12-02 16:10:30|12448.9|12408.9|12448.9|12408.9|12448.9|12408.9|12448.9|12408.9|0
1638461550000|2021-12-02 16:12:30|12453.9|12413.9|12467.6|12407.6|12471.4|12413.9|12453.9|12407.6|4
1638461560000|2021-12-02 16:12:40|12466.4|12406.4|12466.4|12406.4|12466.4|12406.4|12466.4|12406.4|0
1638461570000|2021-12-02 16:12:50|12455.1|12415.1|12455.1|12415.1|12455.1|12415.1|12455.1|12415.1|0
1638461580000|2021-12-02 16:13:00|12453.9|12413.9|12451.4|12411.4|12453.9|12413.9|12451.4|12411.4|0
1638461620000|2021-12-02 16:13:40|12450.2|12410.2|12461.4|12421.4|12465.2|12421.4|12450.2|12405.2|3
1638461680000|2021-12-02 16:14:40|12462.7|12422.7|12463.9|12423.9|12463.9|12423.9|12462.7|12422.7|0
1638461690000|2021-12-02 16:14:50|12448.4|12424.4|12463.9|12423.9|12463.9|12424.4|12448.4|12423.9|4
1638461710000|2021-12-02 16:15:10|||||||||1
1638461730000|2021-12-02 16:15:30|12466.4|12426.4|12466.4|12426.4|12466.4|12426.4|12466.4|12426.4|0
1638461790000|2021-12-02 16:16:30|||||||||1
1638461800000|2021-12-02 16:16:40|12463.9|12403.9|12463.9|12403.9|12463.9|12403.9|12463.9|12403.9|2
1638461820000|2021-12-02 16:17:00|12461.4|12401.4|12461.4|12401.4|12461.4|12401.4|12461.4|12401.4|0
1638462120000|2021-12-02 16:22:00|12450.2|12410.2|12450.2|12410.2|12450.2|12410.2|12450.2|12410.2|0
1638462130000|2021-12-02 16:22:10|12448.9|12408.9|12448.9|12408.9|12448.9|12408.9|12448.9|12408.9|0
1638462430000|2021-12-02 16:27:10|12447.7|12407.7|12437.2|12413.2|12447.7|12413.2|12437.2|12407.7|1
1638462450000|2021-12-02 16:27:30|12435.9|12411.9|12435.9|12411.9|12435.9|12411.9|12435.9|12411.9|0
1638462500000|2021-12-02 16:28:20|||||||||2
1638462560000|2021-12-02 16:29:20|12440.9|12416.9|12440.9|12416.9|12443.4|12419.4|12440.9|12416.9|2
1638462690000|2021-12-02 16:31:30|12441|12417|12441|12417|12441|12417|12441|12417|0
1638462730000|2021-12-02 16:32:10|12444|12404|12441.5|12401.5|12444|12404|12441.5|12401.5|3
1638462780000|2021-12-02 16:33:00|12440.2|12380.2|12434|12374|12440.2|12380.2|12434|12374|4
1638462800000|2021-12-02 16:33:20|12428.9|12368.9|12436.5|12376.5|12436.5|12376.5|12424|12364|3
1638462940000|2021-12-02 16:35:40|12427.7|12387.7|12427.7|12387.7|12427.7|12387.7|12427.7|12387.7|0
1638462960000|2021-12-02 16:36:00|12429|12389|12429|12389|12429|12389|12429|12389|0
1638463000000|2021-12-02 16:36:40|12430.2|12390.2|12430.2|12390.2|12430.2|12390.2|12430.2|12390.2|0
1638463270000|2021-12-02 16:41:10|12427.7|12387.7|12413.5|12389.5|12427.7|12393.2|12413.5|12387.7|0
1638463280000|2021-12-02 16:41:20|12417.2|12393.2|12417.2|12393.2|12417.2|12393.2|12417.2|12393.2|2
1638463290000|2021-12-02 16:41:30|12418.5|12394.5|12418.5|12394.5|12421|12397|12418.5|12394.5|2
1638463300000|2021-12-02 16:41:40|12419.7|12395.7|12423.5|12399.5|12426|12402|12419.7|12395.7|2
1638463310000|2021-12-02 16:41:50|12426|12402|12426|12402|12426|12402|12426|12402|1
1638463340000|2021-12-02 16:42:20|12428.5|12404.5|12447.7|12407.7|12447.7|12410.8|12428.5|12404.5|1
1638463350000|2021-12-02 16:42:30|12446.5|12406.5|12446.5|12406.5|12446.5|12406.5|12446.5|12406.5|0
1638463400000|2021-12-02 16:43:20|12445.2|12405.2|12445.2|12405.2|12445.2|12405.2|12445.2|12405.2|1
1638463460000|2021-12-02 16:44:20|||||||||1
1638463470000|2021-12-02 16:44:30|12442.2|12418.2|12442.2|12418.2|12442.2|12418.2|12442.2|12418.2|0
1638463480000|2021-12-02 16:44:40|12443.5|12419.5|12447.2|12423.2|12447.2|12423.2|12443.5|12419.5|3
1638463530000|2021-12-02 16:45:30|12454.7|12430.7|12484|12424|12484|12430.7|12454.7|12420.2|1
1638463540000|2021-12-02 16:45:40|12489|12429|12487.7|12427.7|12489|12429|12487.7|12427.7|0
1638463870000|2021-12-02 16:51:10|12486.5|12426.5|12486.5|12426.5|12486.5|12426.5|12486.5|12426.5|0
1638463950000|2021-12-02 16:52:30|12456|12432|12456|12432|12456|12432|12456|12432|0
1638463960000|2021-12-02 16:52:40|12454.8|12430.8|12454.8|12430.8|12454.8|12430.8|12454.8|12430.8|0
1638464150000|2021-12-02 16:55:50|12459|12419|12459|12419|12459|12419|12459|12419|3
1638464160000|2021-12-02 16:56:00|12455.3|12415.3|12449.8|12425.8|12455.3|12425.8|12449.8|12415.3|0
1638464230000|2021-12-02 16:57:10|12452.3|12428.3|12452.3|12428.3|12452.3|12428.3|12452.3|12428.3|0
1638464360000|2021-12-02 16:59:20|||||||||1
1638464390000|2021-12-02 16:59:50|12451|12427|12451|12427|12451|12427|12451|12427|0
1638464420000|2021-12-02 17:00:20|12452.3|12428.3|12452.3|12428.3|12452.3|12428.3|12452.3|12428.3|0
1638464650000|2021-12-02 17:04:10|12451.1|12427.1|12451.1|12427.1|12451.1|12427.1|12451.1|12427.1|0
1638465040000|2021-12-02 17:10:40|12454.8|12430.8|12454.8|12430.8|12454.8|12430.8|12454.8|12430.8|0
1638465080000|2021-12-02 17:11:20|12453.6|12429.6|12453.6|12429.6|12453.6|12429.6|12453.6|12429.6|1
1638465130000|2021-12-02 17:12:10|12491.6|12431.6|12490.3|12430.3|12491.6|12431.6|12490.3|12430.3|2
1638465140000|2021-12-02 17:12:20|12456.1|12432.1|12489.1|12429.1|12489.1|12439.5|12456.1|12429.1|2
1638465300000|2021-12-02 17:15:00|12463.6|12439.6|12463.6|12439.6|12463.6|12439.6|12463.6|12439.6|0
1638465500000|2021-12-02 17:18:20|12461.1|12437.1|12462.3|12438.3|12463.6|12439.6|12461.1|12437.1|0
1638465510000|2021-12-02 17:18:30|12463.6|12439.6|12463.6|12439.6|12463.6|12439.6|12461.1|12437.1|0
1638465520000|2021-12-02 17:18:40|12461.1|12437.1|12462.3|12438.3|12463.6|12439.6|12461.1|12437.1|0
1638465530000|2021-12-02 17:18:50|12463.6|12439.6|12463.6|12439.6|12463.6|12439.6|12461.1|12437.1|0
1638465540000|2021-12-02 17:19:00|12462.3|12438.3|12462.3|12438.3|12463.6|12439.6|12461.1|12437.1|0
1638465550000|2021-12-02 17:19:10|12461.1|12437.1|12466.6|12426.6|12474.1|12439.6|12457.8|12407.8|4
1638465620000|2021-12-02 17:20:20|12465.3|12425.3|12464.1|12424.1|12466.6|12432.1|12453.6|12422.8|0
1638465630000|2021-12-02 17:20:30|12465.3|12425.3|12462.8|12422.8|12465.3|12432.1|12451.1|12422.8|0
1638465640000|2021-12-02 17:20:40|12464.1|12424.1|12464.1|12424.1|12464.1|12424.1|12464.1|12424.1|0
1638465840000|2021-12-02 17:24:00|12453.6|12429.6|12453.6|12429.6|12453.6|12429.6|12453.6|12429.6|0
1638465850000|2021-12-02 17:24:10|12452.4|12428.4|12452.4|12428.4|12452.4|12428.4|12452.4|12428.4|0
1638465920000|2021-12-02 17:25:20|12451.1|12427.1|12452.9|12412.9|12452.9|12427.1|12442.3|12412.9|4
1638465930000|2021-12-02 17:25:30|12454.1|12414.1|12454.1|12414.1|12454.1|12414.1|12454.1|12414.1|0
1638465970000|2021-12-02 17:26:10|12443.6|12419.6|12444.1|12404.1|12444.1|12419.6|12432.3|12404.1|1
1638465980000|2021-12-02 17:26:20|12438.6|12414.6|12437.4|12413.4|12438.6|12414.6|12437.4|12413.4|1
1638466000000|2021-12-02 17:26:40|12436.1|12412.1|12436.1|12412.1|12436.1|12412.1|12436.1|12412.1|0
1638466010000|2021-12-02 17:26:50|12433.6|12409.6|12432.4|12408.4|12433.6|12409.6|12432.4|12408.4|0
1638466020000|2021-12-02 17:27:00|12428.6|12404.6|12428.6|12404.6|12428.6|12404.6|12428.6|12404.6|1
1638466030000|2021-12-02 17:27:10|12429.9|12405.9|12429.9|12405.9|12429.9|12405.9|12429.9|12405.9|0
1638466110000|2021-12-02 17:28:30|12427.4|12403.4|12422.4|12398.4|12427.4|12403.4|12422.4|12398.4|1
1638466150000|2021-12-02 17:29:10|12419.8|12395.8|12416.1|12392.1|12419.8|12395.8|12416.1|12392.1|1
1638466170000|2021-12-02 17:29:30|12417.4|12393.4|12413.6|12389.6|12417.4|12393.4|12413.6|12389.6|1
1638466200000|2021-12-02 17:30:00|12420.3|12380.3|12420.3|12380.3|12420.3|12380.3|12420.3|12380.3|1
1638466210000|2021-12-02 17:30:10|12404.9|12380.9|12404.9|12380.9|12404.9|12380.9|12404.9|12380.9|0
1638466270000|2021-12-02 17:31:10|12402.4|12378.4|12402.4|12378.4|12402.4|12378.4|12402.4|12378.4|0
1638466300000|2021-12-02 17:31:40|12402.9|12362.9|12402.9|12362.9|12402.9|12362.9|12402.9|12362.9|1
1638466310000|2021-12-02 17:31:50|12389.9|12365.9|12389.9|12365.9|12389.9|12365.9|12389.9|12365.9|0
1638466350000|2021-12-02 17:32:30|||||||||1
1638466370000|2021-12-02 17:32:50|12387.4|12363.4|12387.4|12363.4|12387.4|12363.4|12387.4|12363.4|0
1638466400000|2021-12-02 17:33:20|12417.9|12357.9|12417.9|12357.9|12417.9|12357.9|12417.9|12357.9|2
1638466670000|2021-12-02 17:37:50|12422.9|12362.9|12427.9|12367.9|12427.9|12367.9|12422.9|12362.9|0
1638466680000|2021-12-02 17:38:00|12430.4|12370.4|12430.4|12370.4|12430.4|12370.4|12430.4|12370.4|0
1638466740000|2021-12-02 17:39:00|12425.4|12365.4|12427.9|12367.9|12427.9|12367.9|12424.2|12364.2|0
1638466850000|2021-12-02 17:40:50|12419.2|12379.2|12419.2|12379.2|12419.2|12379.2|12419.2|12379.2|0
1638466860000|2021-12-02 17:41:00|12420.4|12380.4|12420.4|12380.4|12420.4|12380.4|12420.4|12380.4|0
1638466880000|2021-12-02 17:41:20|12421.7|12381.7|12421.7|12381.7|12421.7|12381.7|12421.7|12381.7|1
1638466970000|2021-12-02 17:42:50|12439.2|12379.2|12439.2|12379.2|12439.2|12379.2|12439.2|12379.2|1
1638467240000|2021-12-02 17:47:20|12446.7|12386.7|12446.7|12386.7|12446.7|12386.7|12446.7|12386.7|0
1638467320000|2021-12-02 17:48:40|12449.2|12389.2|12461.7|12401.7|12461.7|12401.7|12449.2|12389.2|0
1638467600000|2021-12-02 17:53:20|12460.4|12400.4|12460.4|12400.4|12460.4|12400.4|12460.4|12400.4|1
1638467770000|2021-12-02 17:56:10|12460.5|12400.5|12460.5|12400.5|12460.5|12400.5|12460.5|12400.5|0
1638468140000|2021-12-02 18:02:20|12459.2|12399.2|12459.2|12399.2|12459.2|12399.2|12459.2|12399.2|1
1638468300000|2021-12-02 18:05:00|12458|12398|12455.5|12395.5|12458|12398|12455.5|12395.5|0
1638468310000|2021-12-02 18:05:10|12451.7|12391.7|12461.7|12401.7|12461.7|12401.7|12451.7|12391.7|0
1638468320000|2021-12-02 18:05:20|12463|12403|12466.7|12406.7|12466.7|12406.7|12463|12403|0
1638468330000|2021-12-02 18:05:30|12468|12408|12471.7|12411.7|12473|12413|12468|12408|0
1638468360000|2021-12-02 18:06:00|12466.7|12406.7|12466.7|12406.7|12466.7|12406.7|12466.7|12406.7|0
1638468820000|2021-12-02 18:13:40|||||||||1
1638468870000|2021-12-02 18:14:30|12468|12408|12468|12408|12468|12408|12468|12408|0
1638468880000|2021-12-02 18:14:40|12465.5|12405.5|12465.5|12405.5|12465.5|12405.5|12465.5|12405.5|0
1638469080000|2021-12-02 18:18:00|12459.3|12399.3|12468|12408|12468|12408|12459.3|12399.3|1
1638469100000|2021-12-02 18:18:20|12465.5|12405.5|12465.5|12405.5|12465.5|12405.5|12465.5|12405.5|0
1638469320000|2021-12-02 18:22:00|12468|12408|12468|12408|12468|12408|12468|12408|1
1638469370000|2021-12-02 18:22:50|||||||||1
1638469400000|2021-12-02 18:23:20|12458.1|12398.1|12468|12408|12468|12408|12458.1|12398.1|11
1638469420000|2021-12-02 18:23:40|12466.8|12406.8|12466.8|12406.8|12466.8|12406.8|12466.8|12406.8|0
1638469440000|2021-12-02 18:24:00|12469.2|12409.2|12469.2|12409.2|12469.2|12409.2|12469.2|12409.2|1
1638469460000|2021-12-02 18:24:20|12468|12408|12468|12408|12468|12408|12468|12408|3
1638469470000|2021-12-02 18:24:30|12455.4|12395.4|12431.8|12371.8|12463|12413.5|12431.8|12371.8|8
1638469480000|2021-12-02 18:24:40|12433|12373|12433|12373|12433|12373|12433|12373|0
1638469490000|2021-12-02 18:24:50|12430.5|12370.5|12431.7|12371.7|12433|12373|12430.5|12370.5|1
1638469500000|2021-12-02 18:25:00|12415.4|12375.4|12411.7|12351.7|12415.4|12375.4|12411.7|12351.7|0
1638469510000|2021-12-02 18:25:10|12409.2|12349.2|12406.7|12346.7|12409.2|12349.2|12406.7|12346.7|2
1638469540000|2021-12-02 18:25:40|12405.5|12345.5|12399.2|12339.2|12405.5|12345.5|12399.2|12339.2|1
1638469550000|2021-12-02 18:25:50|12396.7|12336.7|12398|12338|12398|12338|12396.7|12336.7|1
1638469560000|2021-12-02 18:26:00|12396.7|12336.7|12388|12348|12396.7|12348|12388|12336.7|0
1638469570000|2021-12-02 18:26:10|12390.5|12330.5|12385.5|12325.5|12390.5|12330.5|12385.5|12325.5|1
1638469580000|2021-12-02 18:26:20|12383|12343|12383|12343|12383|12343|12383|12343|1
1638469600000|2021-12-02 18:26:40|12376.3|12352.3|12377.5|12353.5|12383|12353.5|12376.3|12343|1
1638469610000|2021-12-02 18:26:50|12384.2|12344.2|12383|12343|12384.2|12352.3|12376.3|12343|1
1638469640000|2021-12-02 18:27:20|||||||||1
1638469650000|2021-12-02 18:27:30|12373.7|12349.7|12370.5|12330.5|12386.7|12349.7|12370.5|12326.7|1
1638469660000|2021-12-02 18:27:40|12369.2|12329.2|12368|12308|12374.2|12329.3|12368|12308|1
1638469670000|2021-12-02 18:27:50|12365.5|12305.5|12366.8|12306.8|12366.8|12306.8|12365.5|12305.5|1
1638469680000|2021-12-02 18:28:00|12368|12308|12364.2|12304.2|12368|12316.7|12356.7|12303|14
1638469690000|2021-12-02 18:28:10|12355.5|12315.5|12356.7|12316.7|12356.7|12316.7|12355.5|12315.5|10
1638469700000|2021-12-02 18:28:20|12351.7|12311.7|12351.7|12311.7|12351.7|12311.7|12351.7|12311.7|15
1638469710000|2021-12-02 18:28:30|12354.2|12294.2|12353|12293|12354.2|12294.2|12351.7|12291.7|14
1638469720000|2021-12-02 18:28:40|12351.7|12291.7|12354.2|12294.2|12354.2|12294.2|12351.7|12291.7|6
1638469730000|2021-12-02 18:28:50|12355.5|12295.5|12355.5|12295.5|12355.5|12295.5|12355.5|12295.5|13
1638469740000|2021-12-02 18:29:00|12354.2|12294.2|12367.9|12307.9|12367.9|12307.9|12335.4|12289.2|26
1638469750000|2021-12-02 18:29:10|12366.7|12306.7|12366.7|12306.7|12369.2|12309.2|12366.7|12306.7|26
1638469760000|2021-12-02 18:29:20|12365.4|12305.4|12366.7|12306.7|12366.7|12306.7|12308.7|12281.7|22
1638469770000|2021-12-02 18:29:30|12365.4|12305.4|12364.2|12304.2|12369.2|12309.2|12332.9|12292.9|14
1638469780000|2021-12-02 18:29:40|12331.7|12291.7|12308.7|12284.7|12339.2|12291.7|12308.7|12274.2|31
1638469790000|2021-12-02 18:29:50|12314.2|12274.2|12299.2|12259.2|12319.2|12274.2|12299.2|12246.7|26
1638469800000|2021-12-02 18:30:00|12330.6|12270.6|12350.4|12290.4|12354.2|12294.2|12330.6|12270.6|3
1638469810000|2021-12-02 18:30:10|12341.6|12281.6|12350.4|12290.4|12350.4|12290.4|12317.9|12272.9|1
1638469820000|2021-12-02 18:30:20|12352.9|12292.9|12359.2|12299.2|12362.9|12302.9|12352.9|12292.9|0
1638469830000|2021-12-02 18:30:30|12360.4|12300.4|12346.8|12286.8|12362.9|12308.4|12321.2|12286.8|1
1638469840000|2021-12-02 18:30:40|12360.4|12300.4|12361.7|12301.7|12361.7|12301.7|12314.9|12281.8|0
1638469850000|2021-12-02 18:30:50|12332.3|12308.3|12361.7|12301.7|12362.9|12308.3|12312.4|12270.5|3
1638469860000|2021-12-02 18:31:00|12350.5|12290.5|12358|12298|12358|12298|12350.5|12290.5|1
1638469870000|2021-12-02 18:31:10|12355.5|12295.5|12355.5|12295.5|12358|12298|12354.2|12294.2|0
1638469880000|2021-12-02 18:31:20|12354.2|12294.2|12354.2|12294.2|12354.2|12294.2|12354.2|12294.2|9
1638469910000|2021-12-02 18:31:50|12351.7|12291.7|12354.2|12294.2|12354.2|12294.2|12351.7|12291.7|0
1638469920000|2021-12-02 18:32:00|12351.7|12291.7|12366.7|12306.7|12369.2|12309.2|12351.7|12291.7|0
1638469930000|2021-12-02 18:32:10|12365.5|12305.5|12346.7|12286.7|12365.5|12305.5|12341.7|12281.7|0
1638469940000|2021-12-02 18:32:20|12341.7|12281.7|12349.2|12289.2|12349.2|12289.2|12341.7|12281.7|0
1638469950000|2021-12-02 18:32:30|12346.7|12286.7|12348|12288|12361.7|12301.7|12341.7|12281.7|0
1638469960000|2021-12-02 18:32:40|12349.2|12289.2|12349.2|12289.2|12349.2|12289.2|12349.2|12289.2|0
1638469980000|2021-12-02 18:33:00|12350.5|12290.5|12348|12288|12350.5|12290.5|12348|12288|0
1638469990000|2021-12-02 18:33:10|12360.5|12300.5|12365.5|12305.5|12369.2|12309.2|12360.5|12300.5|0
1638470000000|2021-12-02 18:33:20|12360.5|12300.5|12360.5|12300.5|12363|12303|12358|12298|0
1638470010000|2021-12-02 18:33:30|12358|12298|12358|12298|12360.5|12300.5|12358|12298|0
1638470030000|2021-12-02 18:33:50|12354.2|12294.2|12354.2|12294.2|12354.2|12294.2|12354.2|12294.2|2
1638470040000|2021-12-02 18:34:00|12356.7|12296.7|12354.2|12294.2|12356.7|12296.7|12354.2|12294.2|0
1638470110000|2021-12-02 18:35:10|12356.7|12296.7|12354.2|12294.2|12364.2|12304.2|12354.2|12294.2|0
1638470290000|2021-12-02 18:38:10|12356.7|12296.7|12354.2|12294.2|12356.7|12296.7|12354.2|12294.2|0
1638470350000|2021-12-02 18:39:10|12354.3|12294.3|12354.3|12294.3|12354.3|12294.3|12354.3|12294.3|0
1638470360000|2021-12-02 18:39:20|||||||||5
1638470370000|2021-12-02 18:39:30|||||||||2
1638470380000|2021-12-02 18:39:40|12355.5|12295.5|12356.8|12296.8|12356.8|12296.8|12355.5|12295.5|0
1638470400000|2021-12-02 18:40:00|12358|12298|12358|12298|12358|12298|12358|12298|0
1638470630000|2021-12-02 18:43:50|||||||||1
1638470640000|2021-12-02 18:44:00|12359.3|12299.3|12356.8|12296.8|12361.8|12301.8|12356.8|12296.8|0
1638470690000|2021-12-02 18:44:50|||||||||1
1638470700000|2021-12-02 18:45:00|12359.3|12299.3|12361.8|12301.8|12361.8|12304.7|12316.2|12280.5|0
1638470710000|2021-12-02 18:45:10|12358|12298|12348|12288|12361.8|12304.7|12313.7|12276.8|0
1638470720000|2021-12-02 18:45:20|12353|12293|12354.2|12294.2|12370.5|12310.5|12353|12293|0
1638470730000|2021-12-02 18:45:30|12353|12293|12353|12293|12358|12298|12345.5|12285.5|0
1638470740000|2021-12-02 18:45:40|12355.5|12295.5|12348|12288|12358|12300.9|12305|12270.6|0
1638470750000|2021-12-02 18:45:50|12345.5|12285.5|12368|12308|12368|12308|12345.5|12285.5|0
1638470760000|2021-12-02 18:46:00|12365.5|12305.5|12373|12313|12373|12313|12317.5|12285.5|0
1638470770000|2021-12-02 18:46:10|12375.5|12315.5|12368|12308|12375.5|12315.5|12365.5|12305.5|1
1638470780000|2021-12-02 18:46:20|12366.7|12306.7|12358|12298|12366.7|12306.7|12355.5|12295.5|0
1638470790000|2021-12-02 18:46:30|12326.2|12302.2|12349.3|12289.3|12365.5|12305.9|12310|12280.6|0
1638470800000|2021-12-02 18:46:40|12351.8|12291.8|12358|12298|12360.5|12300.5|12348|12288|0
1638470810000|2021-12-02 18:46:50|12359.3|12299.3|12350.5|12290.5|12360.5|12300.5|12350.5|12290.5|7
1638470820000|2021-12-02 18:47:00|12343|12283|12343|12283|12345.5|12285.5|12343|12283|0
1638470830000|2021-12-02 18:47:10|12345.5|12285.5|12353|12293|12355.5|12295.5|12343|12283|0
1638470840000|2021-12-02 18:47:20|12346.8|12286.8|12346.8|12286.8|12370.5|12310.5|12305|12281|0
1638470850000|2021-12-02 18:47:30|12348|12288|12353|12293|12358|12298|12339.3|12279.3|0
1638470860000|2021-12-02 18:47:40|12351.8|12291.8|12338|12278|12351.8|12291.8|12338|12278|0
1638470870000|2021-12-02 18:47:50|12335.5|12275.5|12335.5|12275.5|12335.5|12275.5|12335.5|12275.5|0
1638470880000|2021-12-02 18:48:00|12338|12278|12340.5|12280.5|12340.5|12280.5|12338|12278|0
1638470910000|2021-12-02 18:48:30|12338|12278|12338|12278|12338|12278|12338|12278|0
1638470920000|2021-12-02 18:48:40|12343|12283|12335.5|12275.5|12343|12283|12335.5|12275.5|0
1638470930000|2021-12-02 18:48:50|12330.5|12270.5|12325.5|12265.5|12330.5|12270.5|12325.5|12265.5|0
1638470940000|2021-12-02 18:49:00|12323|12263|12338|12278|12343|12283|12323|12263|0
1638470950000|2021-12-02 18:49:10|12340.5|12280.5|12340.5|12280.5|12341.8|12281.8|12338|12278|0
1638470960000|2021-12-02 18:49:20|12308.7|12284.7|12286.3|12262.3|12308.7|12284.7|12285|12261|3
1638470970000|2021-12-02 18:49:30|12341.8|12281.8|12326.8|12266.8|12341.8|12281.8|12326.8|12266.8|2
1638470980000|2021-12-02 18:49:40|12328|12268|12328|12268|12341.8|12281.8|12326.8|12266.8|0
1638471010000|2021-12-02 18:50:10|12326.8|12266.8|12328|12268|12328|12268|12320.6|12260.6|0
1638471020000|2021-12-02 18:50:20|12340.5|12280.5|12324.3|12264.3|12340.5|12280.5|12321.8|12261.8|0
1638471030000|2021-12-02 18:50:30|12325.5|12265.5|12324.3|12264.3|12325.5|12265.5|12324.3|12264.3|0
1638471050000|2021-12-02 18:50:50|12325.5|12265.5|12325.5|12265.5|12325.5|12265.5|12325.5|12265.5|0
1638471140000|2021-12-02 18:52:20|12328|12268|12326.8|12266.8|12336.8|12276.8|12326.8|12266.8|0
1638471150000|2021-12-02 18:52:30|12321.8|12261.8|12329.3|12269.3|12336.8|12276.8|12321.8|12261.8|0
1638471160000|2021-12-02 18:52:40|12328|12268|12331.8|12271.8|12331.8|12271.8|12326.8|12266.8|0
1638471240000|2021-12-02 18:54:00|12329.3|12269.3|12314.2|12274.2|12331.8|12274.2|12314.2|12269.3|0
1638471250000|2021-12-02 18:54:10|12331.8|12271.8|12329.3|12269.3|12344.3|12284.3|12329.3|12269.3|1
1638471260000|2021-12-02 18:54:20|12314.3|12274.3|12301.3|12277.3|12334.3|12277.3|12301.3|12264.3|0
1638471270000|2021-12-02 18:54:30|12303.8|12279.8|12334.3|12274.3|12339.3|12291|12303.8|12269.3|2
1638471280000|2021-12-02 18:54:40|12329.3|12269.3|12329.3|12269.3|12331.8|12273.5|12291.3|12261.8|2
1638471290000|2021-12-02 18:54:50|12288.8|12264.8|12330.5|12270.5|12330.5|12270.5|12288.8|12264.8|2
1638471300000|2021-12-02 18:55:00|12334.3|12274.3|12324.3|12264.3|12335.5|12275.5|12324.3|12264.3|0
1638471310000|2021-12-02 18:55:10|12321.8|12261.8|12304.3|12264.3|12321.8|12264.3|12304.3|12256.8|0
1638471320000|2021-12-02 18:55:20|12299.3|12259.3|12290|12266|12299.3|12266|12290|12259.3|0
1638471330000|2021-12-02 18:55:30|12288.8|12264.8|12288.8|12264.8|12290|12266|12288.8|12264.8|0
1638471410000|2021-12-02 18:56:50|12290|12266|12288.8|12264.8|12290|12266|12288.8|12264.8|0
1638471420000|2021-12-02 18:57:00|12323.1|12263.1|12356.8|12296.8|12356.8|12296.8|12323.1|12263.1|1
1638471480000|2021-12-02 18:58:00|12374.3|12314.3|12374.3|12314.3|12374.3|12314.3|12374.3|12314.3|0
1638471490000|2021-12-02 18:58:10|12373|12313|12373|12313|12373|12313|12373|12313|0
1638471500000|2021-12-02 18:58:20|12374.3|12314.3|12374.3|12314.3|12374.3|12314.3|12374.3|12314.3|0
1638471550000|2021-12-02 18:59:10|12358|12298|12344.3|12284.3|12358|12298|12344.3|12284.3|0
1638471560000|2021-12-02 18:59:20|12350.6|12290.6|12349.3|12289.3|12356.8|12296.8|12349.3|12289.3|0
1638471570000|2021-12-02 18:59:30|12351.8|12291.8|12351.8|12291.8|12351.8|12291.8|12351.8|12291.8|0
1638471580000|2021-12-02 18:59:40|12318.8|12294.8|12318.8|12294.8|12318.8|12294.8|12318.8|12294.8|0
1638471590000|2021-12-02 18:59:50|12301.8|12261.8|12321.8|12261.8|12321.8|12261.8|12301.8|12261.8|8
1638536400000|2021-12-03 13:00:00|12375.6|12315.6|12319.4|12259.4|12375.6|12315.6|12319.4|12259.4|18
1638536460000|2021-12-03 13:01:00|||||||||1
1638536490000|2021-12-03 13:01:30|12318.2|12258.2|12311.8|12251.8|12318.2|12258.2|12311.8|12251.8|4
1638536500000|2021-12-03 13:01:40|12308.1|12248.1|12291.8|12251.8|12308.1|12254.4|12290.6|12245.6|0
1638536550000|2021-12-03 13:02:30|12296.9|12236.9|12296.9|12236.9|12298.2|12238.2|12296.9|12236.9|1
1638536660000|2021-12-03 13:04:20|12298.2|12238.2|12298.2|12238.2|12298.2|12238.2|12298.2|12238.2|10
1638536850000|2021-12-03 13:07:30|12299.4|12239.4|12294.4|12234.4|12299.4|12239.4|12294.4|12234.4|0
1638537040000|2021-12-03 13:10:40|12316.5|12256.5|12339.4|12279.4|12339.4|12279.4|12316.5|12256.5|2
1638537150000|2021-12-03 13:12:30|12336.9|12276.9|12336.9|12276.9|12336.9|12276.9|12331.9|12271.9|0
1638537190000|2021-12-03 13:13:10|12339.3|12279.3|12341.9|12281.9|12341.9|12281.9|12339.3|12279.3|0
1638537620000|2021-12-03 13:20:20|12340.7|12280.7|12303.2|12243.2|12340.7|12281.2|12301.4|12241.9|1
1638537630000|2021-12-03 13:20:30|12301.9|12241.9|12301.9|12241.9|12303.2|12243.2|12301.9|12241.9|0
1638537640000|2021-12-03 13:20:40|12303.2|12243.2|12303.2|12243.2|12303.2|12243.2|12301.9|12241.9|0
1638537650000|2021-12-03 13:20:50|12301.9|12241.9|12303.2|12243.2|12303.2|12243.2|12301.9|12241.9|0
1638537660000|2021-12-03 13:21:00|12301.9|12241.9|12303.2|12243.2|12303.2|12243.2|12301.9|12241.9|0
1638537670000|2021-12-03 13:21:10|12301.9|12241.9|12303.2|12243.2|12303.2|12243.2|12301.9|12241.9|5
1638537720000|2021-12-03 13:22:00|12305.6|12245.6|12305.6|12245.6|12305.6|12245.6|12305.6|12245.6|0
1638537840000|2021-12-03 13:24:00|12301.9|12261.9|12301.9|12261.9|12301.9|12261.9|12301.9|12261.9|0
1638537890000|2021-12-03 13:24:50|12292.6|12268.6|12301.9|12261.9|12301.9|12268.6|12292.6|12261.9|1
1638537900000|2021-12-03 13:25:00|12297.5|12273.5|12301.9|12261.9|12301.9|12273.5|12297.5|12261.9|1
1638538040000|2021-12-03 13:27:20|12298.9|12274.9|12298.9|12274.9|12298.9|12274.9|12298.9|12274.9|0
1638538070000|2021-12-03 13:27:50|||||||||1
1638538090000|2021-12-03 13:28:10|12296.3|12272.3|12296.3|12272.3|12296.3|12272.3|12296.3|12272.3|0
1638538360000|2021-12-03 13:32:40|12308.2|12248.2|12303.1|12243.1|12308.2|12248.2|12301.9|12241.9|3
1638538420000|2021-12-03 13:33:40|12296.8|12256.8|12296.8|12256.8|12296.8|12256.8|12296.8|12256.8|0
1638538550000|2021-12-03 13:35:50|12341.9|12281.9|12341.9|12281.9|12341.9|12281.9|12341.9|12281.9|2
1638538570000|2021-12-03 13:36:10|||||||||2
1638538620000|2021-12-03 13:37:00|12344.4|12284.4|12344.4|12284.4|12344.4|12284.4|12344.4|12284.4|0
1638538640000|2021-12-03 13:37:20|12341.9|12281.9|12341.9|12281.9|12341.9|12281.9|12341.9|12281.9|2
1638538660000|2021-12-03 13:37:40|12346.8|12286.8|12346.8|12286.8|12346.8|12286.8|12346.8|12286.8|0
1638538680000|2021-12-03 13:38:00|12349.4|12289.4|12349.4|12289.4|12349.4|12289.4|12349.4|12289.4|0
1638538790000|2021-12-03 13:39:50|12356.9|12296.9|12356.9|12296.9|12356.9|12296.9|12356.9|12296.9|0
1638538800000|2021-12-03 13:40:00|12355.7|12295.7|12351.9|12291.9|12355.7|12295.7|12351.9|12291.9|0
1638538830000|2021-12-03 13:40:30|12350.6|12290.6|12350.6|12290.6|12350.6|12290.6|12350.6|12290.6|2
1638538840000|2021-12-03 13:40:40|12349.3|12289.3|12349.3|12289.3|12349.3|12289.3|12349.3|12289.3|0
1638538870000|2021-12-03 13:41:10|12341.8|12281.8|12341.8|12281.8|12341.8|12281.8|12341.8|12281.8|0
1638538910000|2021-12-03 13:41:50|12339.3|12279.3|12341.8|12281.8|12341.8|12281.8|12339.3|12279.3|0
1638538920000|2021-12-03 13:42:00|12339.3|12279.3|12339.3|12279.3|12339.3|12279.3|12339.3|12279.3|0
1638539020000|2021-12-03 13:43:40|12339.4|12279.4|12339.4|12279.4|12339.4|12279.4|12339.4|12279.4|0
1638539440000|2021-12-03 13:50:40|12334.4|12274.4|12334.4|12274.4|12334.4|12274.4|12334.4|12274.4|0
1638539450000|2021-12-03 13:50:50|12331.9|12271.9|12305.1|12281.1|12331.9|12281.1|12303.9|12271.9|0
1638539460000|2021-12-03 13:51:00|12314.4|12274.4|12306.4|12282.4|12314.4|12282.4|12306.4|12274.4|0
1638539470000|2021-12-03 13:51:10|12303.9|12279.9|12303.9|12279.9|12303.9|12279.9|12303.9|12279.9|0
1638539590000|2021-12-03 13:53:10|12302.6|12278.6|12302.6|12278.6|12302.6|12278.6|12302.6|12278.6|0
1638539640000|2021-12-03 13:54:00|12301.4|12277.4|12301.4|12277.4|12301.4|12277.4|12301.4|12277.4|0
1638539650000|2021-12-03 13:54:10|12313.1|12273.1|12308.1|12268.1|12313.1|12282.4|12306.4|12268.1|0
1638539680000|2021-12-03 13:54:40|12316.9|12256.9|12316.9|12256.9|12316.9|12256.9|12316.9|12256.9|3
1638539720000|2021-12-03 13:55:20||12276.9||12276.9||12276.9||12276.9|0
1638539740000|2021-12-03 13:55:40|12351.9|12291.9|12349.4|12289.4|12351.9|12291.9|12349.4|12289.4|3
1638539750000|2021-12-03 13:55:50|12350.6|12290.6|12354.4|12294.4|12354.4|12294.4|12350.6|12290.6|0
1638539760000|2021-12-03 13:56:00|12355.6|12295.6|12356.9|12296.9|12356.9|12296.9|12355.6|12295.6|0
1638539780000|2021-12-03 13:56:20|12359.4|12299.4|12359.4|12299.4|12359.4|12299.4|12359.4|12299.4|0
1638539860000|2021-12-03 13:57:40|12358.1|12298.1|12358.1|12298.1|12358.1|12298.1|12358.1|12298.1|0
1638539870000|2021-12-03 13:57:50|12359.4|12299.4|12359.4|12299.4|12359.4|12299.4|12359.4|12299.4|2
1638539890000|2021-12-03 13:58:10|12360.7|12300.7|12360.7|12300.7|12360.7|12300.7|12360.7|12300.7|1
1638540020000|2021-12-03 14:00:20|12358.2|12298.2|12358.2|12298.2|12358.2|12298.2|12358.2|12298.2|0
1638540050000|2021-12-03 14:00:50|12356.9|12296.9|12349.4|12289.4|12356.9|12296.9|12349.4|12289.4|1
1638540060000|2021-12-03 14:01:00|12346.9|12286.9|12318.9|12294.9|12346.9|12294.9|12318.9|12283.1|0
1638540130000|2021-12-03 14:02:10|12317.6|12293.6|12317.6|12293.6|12317.6|12293.6|12317.6|12293.6|0
1638540490000|2021-12-03 14:08:10|12315.1|12291.1|12294.4|12254.4|12319.4|12291.1|12283.9|12253.1|7
1638540540000|2021-12-03 14:09:00|12293.1|12253.1|12291.9|12251.9|12293.1|12259.9|12283.9|12251.9|0
1638540550000|2021-12-03 14:09:10|12293.1|12253.1|12293.1|12253.1|12293.1|12253.1|12293.1|12253.1|0
1638540570000|2021-12-03 14:09:30|12283.9|12259.9|12281.4|12257.4|12293.1|12259.9|12280.1|12251.9|4
1638540590000|2021-12-03 14:09:50|12278.9|12254.9|12277.6|12253.6|12278.9|12254.9|12276.4|12252.4|1
1638540600000|2021-12-03 14:10:00|12278.9|12254.9|12278.9|12254.9|12278.9|12254.9|12278.9|12254.9|0
1638540630000|2021-12-03 14:10:30|12274|12250|12267.6|12243.6|12279.4|12250|12265.2|12238.1|1
1638540640000|2021-12-03 14:10:40|12266.4|12242.4|12267.6|12243.6|12267.6|12243.6|12266.4|12242.4|0
1638540650000|2021-12-03 14:10:50|12266.4|12242.4|12267.6|12243.6|12267.6|12243.6|12265.1|12241.1|0
1638540660000|2021-12-03 14:11:00|12266.4|12242.4|12267.6|12243.6|12267.6|12243.6|12265.1|12241.1|0
1638540670000|2021-12-03 14:11:10|12266.4|12242.4|12267.6|12243.6|12267.6|12243.6|12265.1|12241.1|0
1638540680000|2021-12-03 14:11:20|12265.1|12241.1|12266.4|12242.4|12267.6|12243.6|12265.1|12241.1|1
1638540700000|2021-12-03 14:11:40|||||||||1
1638540720000|2021-12-03 14:12:00|||||||||1
1638540750000|2021-12-03 14:12:30|12265.1|12241.1|12266.4|12242.4|12266.4|12242.4|12265.1|12241.1|0
1638540880000|2021-12-03 14:14:40|12265.1|12241.1|12263.9|12239.9|12265.1|12241.1|12261.4|12237.4|5
1638540900000|2021-12-03 14:15:00|12296.9|12236.9|12296.9|12236.9|12296.9|12236.9|12296.9|12236.9|3
1638540910000|2021-12-03 14:15:10|12295.6|12235.6|12295.6|12235.6|12295.6|12235.6|12295.6|12235.6|0
1638540930000|2021-12-03 14:15:30|12283.2|12243.2|12283.2|12243.2|12283.2|12243.2|12283.2|12243.2|0
1638540940000|2021-12-03 14:15:40|12280.6|12240.6|12280.6|12240.6|12280.6|12240.6|12280.6|12240.6|0
1638540950000|2021-12-03 14:15:50|12279.4|12239.4|12278.1|12238.1|12279.4|12239.4|12278.1|12238.1|1
1638540960000|2021-12-03 14:16:00|||||||||1
1638541000000|2021-12-03 14:16:40|12279.4|12239.4|12279.4|12239.4|12279.4|12239.4|12279.4|12239.4|0
1638541390000|2021-12-03 14:23:10|12267.8|12243.8|12261.4|12237.4|12267.8|12243.8|12261.4|12237.4|0
1638541400000|2021-12-03 14:23:20|12260.2|12236.2|12260.2|12236.2|12260.2|12236.2|12260.2|12236.2|0
1638541420000|2021-12-03 14:23:40|12254|12230|12254|12230|12254|12230|12254|12230|3
1638541510000|2021-12-03 14:25:10|12242|12202|12216.5|12192.5|12242|12202|12216.5|12192.5|10
1638541520000|2021-12-03 14:25:20|12256.9|12196.9|12256.9|12196.9|12256.9|12196.9|12256.9|12196.9|6
1638541550000|2021-12-03 14:25:50|12258.2|12198.2|12258.2|12198.2|12258.2|12198.2|12258.2|12198.2|0
1638541560000|2021-12-03 14:26:00|12259.4|12199.4|12259.4|12199.4|12259.4|12199.4|12259.4|12199.4|0
1638541620000|2021-12-03 14:27:00|12264.4|12204.4|12264.4|12204.4|12264.4|12204.4|12264.4|12204.4|0
1638541740000|2021-12-03 14:29:00|12263.2|12203.2|12263.2|12203.2|12263.2|12203.2|12263.2|12203.2|0
1638541750000|2021-12-03 14:29:10|12233.9|12209.9|12234|12210|12234|12210|12232.7|12208.7|0
1638541760000|2021-12-03 14:29:20|12232.7|12208.7|12230.2|12206.2|12232.7|12208.7|12230.2|12206.2|1
1638541780000|2021-12-03 14:29:40|12231.5|12207.5|12231.5|12207.5|12231.5|12207.5|12231.5|12207.5|0
1638541900000|2021-12-03 14:31:40|12234|12210|12235.2|12211.2|12235.2|12211.2|12234|12210|0
1638542030000|2021-12-03 14:33:50|12264.3|12204.3|12279.5|12219.5|12279.5|12219.5|12264.3|12204.3|2
1638542050000|2021-12-03 14:34:10|||||||||1
1638542060000|2021-12-03 14:34:20|12272|12212|12274.5|12214.5|12274.5|12214.5|12272|12212|1
1638542160000|2021-12-03 14:36:00|12273.2|12213.2|12274.5|12214.5|12274.5|12214.5|12273.2|12213.2|1
1638542170000|2021-12-03 14:36:10|12272|12212|12277|12217|12277|12217|12272|12212|0
1638542210000|2021-12-03 14:36:50|12274.5|12214.5|12277|12217|12277|12217|12270.8|12210.8|0
1638542220000|2021-12-03 14:37:00|12273.2|12213.2|12275.7|12215.7|12277|12217|12269.5|12209.5|0
1638542230000|2021-12-03 14:37:10|12277|12217|12277|12217|12277|12217|12277|12217|0
1638542240000|2021-12-03 14:37:20|12275.7|12215.7|12277|12217|12277|12217|12270.7|12210.7|0
1638542310000|2021-12-03 14:38:30|12275.8|12215.8|12274.5|12214.5|12277|12217|12273.2|12213.2|0
1638542320000|2021-12-03 14:38:40|12277|12217|12272|12212|12277|12217|12272|12212|0
1638542330000|2021-12-03 14:38:50|12274.5|12214.5|12272|12212|12278.2|12218.2|12269.5|12209.5|1
1638542340000|2021-12-03 14:39:00|12275.7|12215.7|12275.7|12215.7|12277|12217|12275.7|12215.7|0
1638542350000|2021-12-03 14:39:10|12274.5|12214.5|12277|12217|12277|12217|12270.7|12210.7|0
1638542360000|2021-12-03 14:39:20|12275.7|12215.7|12277|12217|12277|12217|12272|12212|0
1638542370000|2021-12-03 14:39:30|12275.7|12215.7|12277|12217|12277|12217|12270.8|12210.8|0
1638542380000|2021-12-03 14:39:40|12275.8|12215.8|12274.5|12214.5|12275.8|12215.8|12273.3|12213.3|0
1638542390000|2021-12-03 14:39:50|12273.3|12213.3|12277|12217|12277|12217|12272|12212|0
1638542400000|2021-12-03 14:40:00|12275.8|12215.8|12274.5|12214.5|12275.8|12215.8|12273.3|12213.3|0
1638542410000|2021-12-03 14:40:10|12273.3|12213.3|12277|12217|12277|12217|12270.8|12210.8|0
1638542440000|2021-12-03 14:40:40|12275.8|12215.8|12275.8|12215.8|12275.8|12215.8|12270.8|12210.8|0
1638542450000|2021-12-03 14:40:50|12273.3|12213.3|12277|12217|12277|12217|12270.8|12210.8|0
1638542600000|2021-12-03 14:43:20|12274.5|12214.5|12269.5|12209.5|12275.8|12215.8|12269.5|12209.5|0
1638542680000|2021-12-03 14:44:40|12268.3|12208.3|12268.3|12208.3|12268.3|12208.3|12268.3|12208.3|0
1638542730000|2021-12-03 14:45:30|12265.8|12225.8|12265.8|12225.8|12265.8|12225.8|12265.8|12225.8|0
1638542760000|2021-12-03 14:46:00|12259|12235|12259|12235|12259|12235|12259|12235|0
1638542770000|2021-12-03 14:46:10|12260.3|12236.3|12260.3|12236.3|12260.3|12236.3|12260.3|12236.3|0
1638542780000|2021-12-03 14:46:20|12262.7|12238.7|12266.5|12242.5|12266.5|12242.5|12262.7|12238.7|0
1638542820000|2021-12-03 14:47:00|12267.8|12243.8|12269|12245|12269|12245|12267.8|12243.8|1
1638542830000|2021-12-03 14:47:10|12273.9|12249.9|12284.5|12224.5|12284.5|12249.9|12273.9|12224.5|2
1638542940000|2021-12-03 14:49:00|12285.7|12225.7|12288.3|12228.3|12288.3|12228.3|12285.7|12225.7|0
1638543100000|2021-12-03 14:51:40|12287.1|12227.1|12292|12232|12292|12232|12287.1|12227.1|0
1638543110000|2021-12-03 14:51:50|12289.6|12229.6|12287.1|12227.1|12300.8|12240.8|12270.8|12224.5|0
1638543120000|2021-12-03 14:52:00|12288.3|12228.3|12272|12232|12288.3|12232|12272|12224.5|1
1638543130000|2021-12-03 14:52:10|12269.5|12229.5|12268.2|12228.2|12269.5|12236.3|12256.5|12228.2|0
1638543140000|2021-12-03 14:52:20|12269.5|12229.5|12269.5|12229.5|12269.5|12237.5|12259|12228.2|0
1638543150000|2021-12-03 14:52:30|12259|12235|12255.3|12231.3|12272|12237.6|12254|12228.2|0
1638543160000|2021-12-03 14:52:40|12255.2|12231.2|12256.5|12232.5|12256.5|12232.5|12254|12230|0
1638543170000|2021-12-03 14:52:50|12255.3|12231.3|12254|12230|12256.5|12232.5|12254|12230|0
1638543250000|2021-12-03 14:54:10|12259.1|12235.1|12254|12230|12272|12235.1|12254|12226.9|7
1638543300000|2021-12-03 14:55:00|12251.5|12227.5|12251.5|12227.5|12251.5|12227.5|12251.5|12227.5|0
1638543370000|2021-12-03 14:56:10|12255.8|12215.8|12255.8|12215.8|12255.8|12215.8|12255.8|12215.8|2
1638543400000|2021-12-03 14:56:40|12247.7|12223.7|12247.7|12223.7|12247.7|12223.7|12247.7|12223.7|0
1638543410000|2021-12-03 14:56:50|12251.5|12227.5|12251.5|12227.5|12251.5|12227.5|12251.5|12227.5|0
1638543430000|2021-12-03 14:57:10|12285.7|12225.7|12285.7|12225.7|12285.7|12225.7|12285.7|12225.7|1
1638543440000|2021-12-03 14:57:20|12284.5|12224.5|12285.7|12225.7|12285.7|12225.7|12284.5|12224.5|1
1638543530000|2021-12-03 14:58:50|12284.5|12224.5|12284.5|12224.5|12284.5|12224.5|12284.5|12224.5|0
1638543600000|2021-12-03 15:00:00|12285.7|12225.7|12289.4|12229.4|12289.4|12229.4|12285.7|12225.7|1
1638543610000|2021-12-03 15:00:10|12292|12232|12292|12232|12292|12232|12292|12232|0
1638543630000|2021-12-03 15:00:30|12293.2|12233.2|12293.2|12233.2|12293.2|12233.2|12293.2|12233.2|0
1638543720000|2021-12-03 15:02:00|12293.3|12233.3|12290.8|12230.8|12293.3|12233.3|12290.8|12230.8|0
1638543740000|2021-12-03 15:02:20|||||||||7
1638543750000|2021-12-03 15:02:30|12288.3|12228.3|12292|12232|12292|12232|12288.3|12228.3|0
1638543760000|2021-12-03 15:02:40|12290.8|12230.8|12285.8|12225.8|12290.8|12230.8|12285.8|12225.8|0
1638543820000|2021-12-03 15:03:40|12272.7|12248.7|12276.5|12252.5|12276.5|12252.5|12272.7|12248.7|0
1638544100000|2021-12-03 15:08:20|||||||||7
1638544170000|2021-12-03 15:09:30|12277.7|12253.7|12276.5|12252.5|12280.3|12256.3|12276.5|12252.5|0
1638544290000|2021-12-03 15:11:30|12279|12255|12279|12255|12279|12255|12279|12255|0
1638544300000|2021-12-03 15:11:40|12277.8|12253.8|12277.8|12253.8|12277.8|12253.8|12277.8|12253.8|7
1638544380000|2021-12-03 15:13:00|||||||||8
1638544400000|2021-12-03 15:13:20|||||||||3
1638544420000|2021-12-03 15:13:40|||||||||50
1638544540000|2021-12-03 15:15:40|12276.5|12252.5|12275.2|12251.2|12276.5|12252.5|12275.2|12251.2|40
1638544560000|2021-12-03 15:16:00|12274|12250|12274|12250|12274|12250|12274|12250|0
1638544700000|2021-12-03 15:18:20|12279|12255|12296.5|12272.5|12299.5|12272.5|12279|12255|2
1638544710000|2021-12-03 15:18:30|12299|12275|12302.1|12262.1|12305.9|12275|12299|12262.1|1
1638544720000|2021-12-03 15:18:40|12299.5|12259.5|12300.8|12260.8|12301.6|12277.6|12299.5|12259.5|1
1638544730000|2021-12-03 15:18:50|12299.1|12275.1|12299.1|12275.1|12299.1|12275.1|12299.1|12275.1|0
1638544830000|2021-12-03 15:20:30|12296.5|12272.5|12296.5|12272.5|12296.5|12272.5|12296.5|12272.5|0
1638544980000|2021-12-03 15:23:00|12297.7|12273.7|12297.7|12273.7|12297.7|12273.7|12297.7|12273.7|0
1638544990000|2021-12-03 15:23:10|12299|12275|12299|12275|12299|12275|12299|12275|0
1638545060000|2021-12-03 15:24:20|||||||||1
1638545100000|2021-12-03 15:25:00|12304.5|12244.5|12304.5|12244.5|12304.5|12244.5|12304.5|12244.5|1
1638545320000|2021-12-03 15:28:40|12302.1|12242.1|12302.1|12242.1|12302.1|12242.1|12302.1|12242.1|1
1638545330000|2021-12-03 15:28:50|12300.9|12240.9|12289.5|12229.5|12300.9|12240.9|12283.3|12223.3|0
1638545340000|2021-12-03 15:29:00|12287|12227|12292|12232|12292|12232|12287|12227|0
1638545350000|2021-12-03 15:29:10|12290.8|12230.8|12292.1|12232.1|12294.6|12234.6|12285.8|12225.8|0
1638545360000|2021-12-03 15:29:20|12293.3|12233.3|12294.6|12234.6|12294.6|12234.6|12289.6|12229.6|0
1638545370000|2021-12-03 15:29:30|12293.4|12233.4|12293.4|12233.4|12294.6|12234.6|12292.1|12232.1|0
1638545380000|2021-12-03 15:29:40|12294.6|12234.6|12287|12227|12294.6|12234.6|12287|12227|0
1638545390000|2021-12-03 15:29:50|12288.3|12228.3|12289.5|12229.5|12292|12232|12285.8|12225.8|0
1638545400000|2021-12-03 15:30:00|12288.3|12228.3|12275.3|12251.3|12290.8|12256.3|12275.3|12224.5|1
1638545460000|2021-12-03 15:31:00|12284.4|12224.4|12290.8|12230.8|12290.8|12230.8|12284.4|12224.4|1
1638545470000|2021-12-03 15:31:10|12288.3|12228.3|12289.5|12229.5|12290.8|12230.8|12285.8|12225.8|0
1638545480000|2021-12-03 15:31:20|12287|12227|12287|12227|12290.8|12230.8|12285.8|12225.8|0
1638545490000|2021-12-03 15:31:30|12290.8|12230.8|12289.5|12229.5|12290.8|12230.8|12285.8|12225.8|0
1638545500000|2021-12-03 15:31:40|12288.3|12228.3|12289.5|12229.5|12290.8|12230.8|12285.8|12225.8|0
1638545510000|2021-12-03 15:31:50|12288.3|12228.3|12280.8|12240.8|12293.2|12243.3|12280.8|12227|0
1638545600000|2021-12-03 15:33:20|12270.3|12246.3|12270.3|12246.3|12270.3|12246.3|12270.3|12246.3|0
1638545610000|2021-12-03 15:33:30|12269|12245|12264|12240|12271.5|12247.5|12264|12240|1
1638545630000|2021-12-03 15:33:50|12265.2|12241.2|12272.8|12248.8|12274|12250|12265.2|12241.2|1
1638545640000|2021-12-03 15:34:00|12274|12250|12274|12250|12274|12250|12274|12250|7
1638545660000|2021-12-03 15:34:20|12304.5|12244.5|12274|12250|12304.5|12252.5|12274|12240.8|1
1638545670000|2021-12-03 15:34:30|12272.8|12248.8|12272.8|12248.8|12285.8|12252.5|12272.8|12244.5|0
1638545680000|2021-12-03 15:34:40|12274|12250|12274|12250|12285.8|12252.5|12272.8|12244.5|0
1638545690000|2021-12-03 15:34:50|12275.3|12251.3|12274|12250|12285.8|12253.8|12272.8|12244.5|0
1638545700000|2021-12-03 15:35:00|12272.8|12248.8|12276.5|12252.5|12288.3|12252.5|12272.8|12244.5|30
1638545710000|2021-12-03 15:35:10|12284.5|12244.5|12284.5|12244.5|12288.3|12252.5|12272.8|12244.5|0
1638545720000|2021-12-03 15:35:20|12276.5|12252.5|12276.5|12252.5|12287|12252.5|12272.8|12244.5|0
1638545730000|2021-12-03 15:35:30|12275.3|12251.3|12284.5|12244.5|12288.3|12252.5|12272.8|12244.5|0
1638545740000|2021-12-03 15:35:40|12275.3|12251.3|12287|12247|12288.3|12252.5|12275.3|12244.5|0
1638545750000|2021-12-03 15:35:50|12275.3|12251.3|12276.5|12252.5|12288.3|12252.5|12275.3|12244.5|0
1638545760000|2021-12-03 15:36:00|12275.3|12251.3|12285.8|12245.8|12288.3|12252.5|12275.3|12244.5|0
1638545770000|2021-12-03 15:36:10|12275.3|12251.3|12288.3|12248.3|12300.8|12252.5|12275.3|12239.5|1
1638545780000|2021-12-03 15:36:20|12285.8|12245.8|12299.5|12239.5|12300.8|12249.6|12285.8|12239.5|24
1638545790000|2021-12-03 15:36:30|12303.2|12243.2|12302|12242|12304.5|12249.6|12288.3|12239.5|0
1638545800000|2021-12-03 15:36:40|12300.8|12240.8|12300.8|12240.8|12302|12250.8|12288.3|12239.5|0
1638545810000|2021-12-03 15:36:50|12289.6|12249.6|12302.1|12242.1|12304.5|12249.6|12288.3|12239.5|30
1638545820000|2021-12-03 15:37:00|12300.8|12240.8|12300.8|12240.8|12304.5|12249.6|12288.3|12239.5|0
1638545830000|2021-12-03 15:37:10|12289.6|12249.6|12298.3|12258.3|12304.5|12258.3|12288.3|12239.5|0
1638545860000|2021-12-03 15:37:40|12292.7|12268.7|12296.9|12236.9|12301.9|12268.7|12292.7|12236.9|28
1638545870000|2021-12-03 15:37:50|12284.4|12244.4|12295.7|12235.7|12300.7|12244.4|12279.4|12230.7|2
1638545880000|2021-12-03 15:38:00|12296.9|12236.9|12294.4|12234.4|12298.2|12238.2|12294.4|12234.4|0
1638545920000|2021-12-03 15:38:40|12294.5|12234.5|12294.5|12234.5|12294.5|12234.5|12294.5|12234.5|0
1638546150000|2021-12-03 15:42:30|12298.1|12238.1|12304.5|12244.5|12304.5|12244.5|12298.1|12238.1|0
1638546180000|2021-12-03 15:43:00|12299.5|12259.5|12299.5|12259.5|12299.5|12259.5|12299.5|12259.5|0
1638546260000|2021-12-03 15:44:20|12307|12247|12307|12247|12307|12247|12307|12247|0
1638546360000|2021-12-03 15:46:00|12299.5|12239.5|12285.7|12245.7|12299.5|12245.7|12285.7|12237|1
1638546370000|2021-12-03 15:46:10|12297|12237|12295.7|12235.7|12299.5|12245.7|12284.5|12235.7|0
1638546380000|2021-12-03 15:46:20|12284.5|12244.5|12297|12237|12297|12247|12283.2|12234.5|0
1638546390000|2021-12-03 15:46:30|12284.5|12244.5|12307|12247|12307|12247|12284.5|12235.7|0
1638546400000|2021-12-03 15:46:40|12298.2|12258.2|12299.5|12259.5|12299.5|12259.5|12298.2|12258.2|0
1638546600000|2021-12-03 15:50:00|12284|12260|12284|12260|12284|12260|12284|12260|0
1638546880000|2021-12-03 15:54:40|12287|12247|12287|12247|12287|12247|12287|12247|1
1638547050000|2021-12-03 15:57:30|12276.5|12252.5|12271.5|12247.5|12276.5|12252.5|12271.5|12247.5|0
1638547130000|2021-12-03 15:58:50|12262.8|12238.8|12262.8|12238.8|12262.8|12238.8|12262.8|12238.8|2
1638547140000|2021-12-03 15:59:00|12259|12235|12259|12235|12259|12235|12259|12235|0
1638547150000|2021-12-03 15:59:10|12256.5|12232.5|12256.5|12232.5|12267|12232.5|12256.5|12227|4
1638547160000|2021-12-03 15:59:20|12257.8|12233.8|12257.8|12233.8|12257.8|12233.8|12257.8|12233.8|0
1638547180000|2021-12-03 15:59:40|12256.5|12232.5|12256.5|12232.5|12256.5|12232.5|12256.5|12232.5|2
1638547260000|2021-12-03 16:01:00|12256.6|12232.6|12256.6|12232.6|12256.6|12232.6|12256.6|12232.6|0
1638547280000|2021-12-03 16:01:20|12255.3|12231.3|12255.3|12231.3|12255.3|12231.3|12255.3|12231.3|2
1638547410000|2021-12-03 16:03:30|12254.1|12230.1|12260.8|12220.8|12260.8|12230.1|12254.1|12220.8|1
1638547480000|2021-12-03 16:04:40|12254.1|12230.1|12254.1|12230.1|12254.1|12230.1|12254.1|12230.1|0
1638548000000|2021-12-03 16:13:20|12262.1|12222.1|12262.1|12222.1|12262.1|12222.1|12262.1|12222.1|1
1638548020000|2021-12-03 16:13:40|12260.9|12220.9|12260.9|12220.9|12260.9|12220.9|12260.9|12220.9|1
1638548040000|2021-12-03 16:14:00|12262.1|12222.1|12255.4|12231.4|12262.1|12231.4|12255.4|12222.1|1
1638548120000|2021-12-03 16:15:20|||||||||1
1638548200000|2021-12-03 16:16:40|12254.1|12230.1|12254.1|12230.1|12254.1|12230.1|12254.1|12230.1|0
1638548220000|2021-12-03 16:17:00|12251.6|12227.6|12250.4|12226.4|12254.1|12230.1|12247.8|12223.8|1
1638548230000|2021-12-03 16:17:10|12246.6|12222.6|12246.6|12222.6|12246.6|12222.6|12246.6|12222.6|0
1638548260000|2021-12-03 16:17:40|12244.1|12220.1|12244.1|12220.1|12244.1|12220.1|12244.1|12220.1|2
1638548610000|2021-12-03 16:23:30|12241.6|12217.6|12244.2|12220.2|12244.2|12220.2|12240.4|12216.4|2
1638548660000|2021-12-03 16:24:20|12245.4|12221.4|12245.4|12221.4|12245.4|12221.4|12245.4|12221.4|0
1638548670000|2021-12-03 16:24:30|12246.6|12222.6|12246.6|12222.6|12246.6|12222.6|12246.6|12222.6|0
1638548690000|2021-12-03 16:24:50|12244.2|12220.2|12244.2|12220.2|12244.2|12220.2|12244.2|12220.2|1
1638548730000|2021-12-03 16:25:30|12246.7|12222.7|12246.7|12222.7|12246.7|12222.7|12246.7|12222.7|0
1638548740000|2021-12-03 16:25:40|12247.9|12223.9|12249.2|12225.2|12249.2|12225.2|12247.9|12223.9|0
1638548760000|2021-12-03 16:26:00|12246.7|12222.7|12246.7|12222.7|12246.7|12222.7|12246.7|12222.7|0
1638548770000|2021-12-03 16:26:10|12244.2|12220.2|12244.2|12220.2|12244.2|12220.2|12244.2|12220.2|0
1638548790000|2021-12-03 16:26:30|12257|12217|12257|12217|12257|12217|12257|12217|4
1638548800000|2021-12-03 16:26:40|12262.2|12222.2|12255.4|12231.4|12262.2|12231.4|12255.4|12222.2|0
1638549110000|2021-12-03 16:31:50|12256.6|12232.6|12259.2|12235.2|12259.2|12235.2|12256.6|12232.6|0
1638549300000|2021-12-03 16:35:00|12251.7|12227.7|12263.5|12223.5|12263.5|12227.7|12251.7|12222.2|20
1638549340000|2021-12-03 16:35:40|12261|12221|12262.2|12222.2|12262.2|12222.2|12261|12221|3
1638549370000|2021-12-03 16:36:10|12271|12211|12269.7|12209.7|12271|12211|12269.7|12209.7|0
1638549400000|2021-12-03 16:36:40|12258.5|12218.5|12269.7|12209.7|12269.7|12218.5|12258.5|12209.7|0
1638549450000|2021-12-03 16:37:30|12294.8|12234.8|12269.7|12209.7|12294.8|12234.8|12261|12209.7|3
1638549460000|2021-12-03 16:37:40|12281|12221|12264.8|12224.8|12283.5|12226.1|12264.8|12218.5|4
1638549470000|2021-12-03 16:37:50|12281|12221|12283.4|12223.4|12283.4|12223.4|12261|12209.7|6
1638549480000|2021-12-03 16:38:00|12262.2|12222.2|12262.2|12222.2|12262.2|12222.2|12262.2|12222.2|0
1638549500000|2021-12-03 16:38:20|12287.1|12247.1|12274.2|12250.2|12298.4|12250.2|12274.2|12238.4|1
1638549530000|2021-12-03 16:38:50|12284.9|12224.9|12262.2|12222.2|12284.9|12224.9|12262.2|12222.2|0
1638549780000|2021-12-03 16:43:00|12269.8|12209.8|12269.8|12209.8|12269.8|12209.8|12269.8|12209.8|0
1638550070000|2021-12-03 16:47:50|12257.3|12217.3|12257.3|12217.3|12257.3|12217.3|12257.3|12217.3|0
1638550080000|2021-12-03 16:48:00|12269.8|12209.8|12269.8|12209.8|12269.8|12209.8|12269.8|12209.8|0
1638550120000|2021-12-03 16:48:40|12261|12221|12261|12221|12261|12221|12261|12221|0
1638550170000|2021-12-03 16:49:30|12245.5|12221.5|12244.3|12220.3|12245.5|12221.5|12244.3|12220.3|0
1638550660000|2021-12-03 16:57:40|12248|12224|12248|12224|12248|12224|12248|12224|0
1638550860000|2021-12-03 17:01:00|12246.7|12222.7|12246.7|12222.7|12246.7|12222.7|12246.7|12222.7|2
1638550910000|2021-12-03 17:01:50|12245.5|12221.5|12246.7|12222.7|12246.7|12222.7|12245.5|12221.5|2
1638550920000|2021-12-03 17:02:00|12288.4|12228.4|12273.5|12213.5|12290.9|12230.9|12273.5|12213.5|2
1638550940000|2021-12-03 17:02:20|12274.7|12214.7|12273.5|12213.5|12274.7|12214.7|12273.5|12213.5|1
1638550960000|2021-12-03 17:02:40|||||||||1
1638550980000|2021-12-03 17:03:00|12259.2|12235.2|12259.2|12235.2|12259.2|12235.2|12259.2|12235.2|0
1638550990000|2021-12-03 17:03:10|12261.7|12237.7|12261.7|12237.7|12261.7|12237.7|12261.7|12237.7|0
1638551040000|2021-12-03 17:04:00|12272.3|12212.3|12272.3|12212.3|12272.3|12212.3|12272.3|12212.3|1
1638551050000|2021-12-03 17:04:10|12269.8|12209.8|12269.8|12209.8|12269.8|12209.8|12269.8|12209.8|0
1638551160000|2021-12-03 17:06:00|12257.3|12217.3|12257.3|12217.3|12269.8|12218.6|12257.3|12208.5|0
1638551320000|2021-12-03 17:08:40|12258.5|12218.5|12258.5|12218.5|12258.5|12218.5|12258.5|12218.5|0
1638551400000|2021-12-03 17:10:00|12257.3|12217.3|12257.3|12217.3|12257.3|12217.3|12257.3|12217.3|0
1638551880000|2021-12-03 17:18:00|12251.8|12227.8|12251.8|12227.8|12251.8|12227.8|12251.8|12227.8|0
1638552120000|2021-12-03 17:22:00|12258.6|12218.6|12258.6|12218.6|12258.6|12218.6|12258.6|12218.6|2
1638552130000|2021-12-03 17:22:10|12251.8|12227.8|12251.8|12227.8|12251.8|12227.8|12251.8|12227.8|0
1638552300000|2021-12-03 17:25:00|12246.8|12222.8|12241.8|12217.8|12246.8|12222.8|12241.8|12217.8|7
1638552310000|2021-12-03 17:25:10|||||||||2
1638552320000|2021-12-03 17:25:20|||||||||2
1638552330000|2021-12-03 17:25:30|||||||||2
1638552340000|2021-12-03 17:25:40|||||||||3
1638552350000|2021-12-03 17:25:50|||||||||2
1638552360000|2021-12-03 17:26:00|||||||||3
1638552370000|2021-12-03 17:26:10|||||||||2
1638552380000|2021-12-03 17:26:20|12240.6|12216.6|12241.8|12217.8|12241.8|12217.8|12240.6|12216.6|3
1638552390000|2021-12-03 17:26:30|12240.6|12216.6|12239.3|12215.3|12240.6|12216.6|12239.3|12215.3|4
1638552400000|2021-12-03 17:26:40|||||||||2
1638552410000|2021-12-03 17:26:50|12238.1|12214.1|12235.5|12211.5|12238.1|12214.1|12235.5|12211.5|3
1638552440000|2021-12-03 17:27:20|12229.2|12205.2|12237.3|12197.3|12237.3|12205.2|12229.2|12197.3|4
1638552460000|2021-12-03 17:27:40|12236|12196|12236|12196|12236|12196|12236|12196|1
1638552480000|2021-12-03 17:28:00|||||||||2
1638552510000|2021-12-03 17:28:30|||||||||1
1638552520000|2021-12-03 17:28:40|12233.6|12193.6|12220.5|12196.5|12233.6|12197.7|12220.5|12191|0
1638552540000|2021-12-03 17:29:00|12219.2|12195.2|12219.2|12195.2|12219.2|12195.2|12219.2|12195.2|0
1638552620000|2021-12-03 17:30:20|||||||||1
1638552650000|2021-12-03 17:30:50|||||||||1
1638552700000|2021-12-03 17:31:40|12229.7|12189.7|12215.5|12191.5|12229.7|12194|12215.5|12189.7|3
1638552710000|2021-12-03 17:31:50|||||||||2
1638552720000|2021-12-03 17:32:00|12214.3|12190.3|12214.3|12190.3|12214.3|12190.3|12214.3|12190.3|3
1638552730000|2021-12-03 17:32:10|||||||||2
1638552740000|2021-12-03 17:32:20|||||||||2
1638552750000|2021-12-03 17:32:30|||||||||2
1638552760000|2021-12-03 17:32:40|12211.8|12187.8|12213.1|12189.1|12213.1|12189.1|12211.8|12187.8|2
1638552770000|2021-12-03 17:32:50|12211.8|12187.8|12209.3|12185.3|12211.8|12187.8|12209.3|12185.3|4
1638552780000|2021-12-03 17:33:00|12208.1|12184.1|12204.2|12180.2|12208.1|12184.1|12204.2|12180.2|3
1638552900000|2021-12-03 17:35:00|12204.3|12180.3|12204.3|12180.3|12204.3|12180.3|12204.3|12180.3|0
1638553040000|2021-12-03 17:37:20|12205.5|12181.5|12204.3|12180.3|12205.5|12181.5|12204.3|12180.3|1
1638553050000|2021-12-03 17:37:30|12203|12179|12203|12179|12203|12179|12203|12179|0
1638553100000|2021-12-03 17:38:20|||||||||1
1638553190000|2021-12-03 17:39:50|||||||||2
1638553230000|2021-12-03 17:40:30|||||||||1
1638553260000|2021-12-03 17:41:00|12205.5|12181.5|12203|12179|12205.5|12181.5|12203|12179|1
1638553290000|2021-12-03 17:41:30|12201.7|12177.7|12201.7|12177.7|12201.7|12177.7|12201.7|12177.7|2
1638553350000|2021-12-03 17:42:30|12200.4|12176.4|12200.4|12176.4|12200.4|12176.4|12200.4|12176.4|0
1638553470000|2021-12-03 17:44:30|12204.2|12180.2|12201.7|12177.7|12204.2|12180.2|12201.7|12177.7|4
1638553480000|2021-12-03 17:44:40|12232.2|12172.2|12227.2|12187.2|12234.7|12187.2|12227.2|12172.2|1
1638553500000|2021-12-03 17:45:00|12214.2|12190.2|12212.9|12188.9|12219.7|12190.2|12212.9|12179.7|0
1638553510000|2021-12-03 17:45:10|12214.2|12190.2|12204.2|12180.2|12214.2|12190.2|12204.2|12180.2|0
1638553530000|2021-12-03 17:45:30|12227|12167|12227.2|12187.2|12233.4|12187.2|12227|12167|0
1638553550000|2021-12-03 17:45:50|12232.2|12192.2|12232.2|12192.2|12232.2|12192.2|12232.2|12192.2|0
1638553880000|2021-12-03 17:51:20|12257.2|12197.2|12235.9|12195.9|12262.2|12202.2|12235.9|12193.5|13
1638553890000|2021-12-03 17:51:30|12237.2|12197.2|12233.6|12193.6|12238.5|12208.9|12230.5|12193.6|2
1638553900000|2021-12-03 17:51:40|12229.7|12189.7|12229.7|12189.7|12229.7|12189.7|12229.7|12189.7|0
1638553930000|2021-12-03 17:52:10|12262.3|12202.3|12246|12206|12262.3|12206|12244.7|12195.9|1
1638553940000|2021-12-03 17:52:20|12233.1|12209.1|12226.7|12202.7|12233.1|12209.1|12226.7|12192.2|0
1638553980000|2021-12-03 17:53:00|12229.2|12205.2|12234.8|12194.8|12234.8|12205.2|12228|12194.8|1
1638553990000|2021-12-03 17:53:10|12232.2|12192.2|12226.7|12202.7|12232.2|12205.2|12226.7|12192.2|1
1638554080000|2021-12-03 17:54:40|12275.9|12215.9|12243|12219|12277.2|12226|12243|12211|10
1638554090000|2021-12-03 17:54:50|12244.7|12204.7|12239.7|12199.7|12248.5|12216.5|12239.7|12187.2|1
1638554100000|2021-12-03 17:55:00|12241|12201|12229.2|12205.2|12241|12211.5|12229.2|12201|0
1638554110000|2021-12-03 17:55:10|12225.4|12201.4|12226.7|12202.7|12232.2|12202.7|12225.4|12189.7|1
1638554120000|2021-12-03 17:55:20|12229.2|12205.2|12226.7|12202.7|12229.2|12205.2|12226.7|12202.7|1
1638554140000|2021-12-03 17:55:40|12228|12204|12229.2|12205.2|12229.2|12205.2|12228|12204|1
1638554150000|2021-12-03 17:55:50|12226.7|12202.7|12226.7|12202.7|12226.7|12202.7|12226.7|12202.7|1
1638554320000|2021-12-03 17:58:40|12225.5|12201.5|12225.5|12201.5|12225.5|12201.5|12225.5|12201.5|0
1638554360000|2021-12-03 17:59:20|12226.7|12202.7|12224.2|12200.2|12228|12204|12224.2|12200.2|2
1638554380000|2021-12-03 17:59:40|12225.5|12201.5|12225.5|12201.5|12225.5|12201.5|12225.5|12201.5|0
1638554400000|2021-12-03 18:00:00|12219.4|12195.4|12216.1|12176.1|12219.4|12195.4|12211.7|12176.1|3
1638554410000|2021-12-03 18:00:10|12212.2|12172.2|12212.2|12172.2|12212.2|12172.2|12212.2|12172.2|0
1638554460000|2021-12-03 18:01:00|12217.2|12177.2|12217.2|12177.2|12217.2|12177.2|12217.2|12177.2|3
1638554470000|2021-12-03 18:01:10|12216|12176|12216|12176|12216|12176|12216|12176|0
1638554670000|2021-12-03 18:04:30|12230.9|12170.9|12248.5|12188.5|12248.5|12194.8|12230.9|12170.9|14
1638554680000|2021-12-03 18:04:40|12229.8|12189.8|12233.5|12173.5|12238.5|12189.8|12229.8|12172.3|0
1638554760000|2021-12-03 18:06:00|12234.8|12174.8|12234.8|12174.8|12234.8|12174.8|12234.8|12174.8|0
1638554770000|2021-12-03 18:06:10|12232.3|12172.3|12231|12171|12232.3|12172.3|12229.7|12169.7|0
1638554910000|2021-12-03 18:08:30|12223.5|12183.5|12223.5|12183.5|12223.5|12183.5|12223.5|12183.5|0
1638554930000|2021-12-03 18:08:50|12226|12186|12226|12186|12226|12186|12226|12186|0
1638555130000|2021-12-03 18:12:10|12219.2|12195.2|12223|12199|12223|12199|12219.2|12195.2|0
1638555140000|2021-12-03 18:12:20|12220.5|12196.5|12258.4|12198.4|12258.4|12198.4|12220.5|12192.1|13
1638555150000|2021-12-03 18:12:30|12259.7|12199.7|12237.3|12197.3|12259.7|12211.6|12234.8|12194.8|0
1638555160000|2021-12-03 18:12:40|12234.8|12194.8|12231|12191|12234.8|12204|12225.4|12191|1
1638555240000|2021-12-03 18:14:00|12232.3|12192.3|12232.3|12192.3|12232.3|12192.3|12232.3|12192.3|1
1638555250000|2021-12-03 18:14:10|12231|12191|12231|12191|12231|12191|12231|12191|0
1638555280000|2021-12-03 18:14:40|||||||||1
1638555320000|2021-12-03 18:15:20|12232.3|12192.3|12232.3|12192.3|12232.3|12192.3|12232.3|12192.3|1
1638555330000|2021-12-03 18:15:30|12231|12191|12231|12191|12231|12191|12231|12191|1
1638555380000|2021-12-03 18:16:20|||||||||1
1638555430000|2021-12-03 18:17:10|||||||||1
1638555490000|2021-12-03 18:18:10|||||||||1
1638555550000|2021-12-03 18:19:10|||||||||1
1638555610000|2021-12-03 18:20:10|||||||||1
1638555620000|2021-12-03 18:20:20|||||||||1
1638555690000|2021-12-03 18:21:30|||||||||1
1638555770000|2021-12-03 18:22:50|||||||||1
1638555850000|2021-12-03 18:24:10|||||||||1
1638555900000|2021-12-03 18:25:00|12232.3|12192.3|12232.3|12192.3|12232.3|12192.3|12232.3|12192.3|1
1638555940000|2021-12-03 18:25:40|||||||||1
1638555990000|2021-12-03 18:26:30|12228.6|12188.6|12211.8|12187.8|12228.6|12188.6|12211.8|12181|3
1638556000000|2021-12-03 18:26:40|12210.5|12186.5|12210.5|12186.5|12210.5|12186.5|12210.5|12186.5|0
1638556040000|2021-12-03 18:27:20|||||||||1
1638556060000|2021-12-03 18:27:40|12213.5|12173.5|12212.3|12172.3|12213.5|12181.5|12205.5|12172.3|1
1638556090000|2021-12-03 18:28:10|||||||||1
1638556110000|2021-12-03 18:28:30|12205.5|12181.5|12237.3|12177.3|12237.3|12182.3|12205.5|12177.3|4
1638556120000|2021-12-03 18:28:40|12223|12199|12231.8|12207.8|12231.8|12207.8|12223|12199|0
1638556130000|2021-12-03 18:28:50|12237.3|12177.3|12237.3|12177.3|12238.6|12189.8|12229.8|12177.3|3
1638556140000|2021-12-03 18:29:00|12232.3|12192.3|12258.6|12198.6|12264.7|12204.7|12225.5|12192.3|34
1638556150000|2021-12-03 18:29:10|12244.9|12204.9|12244.9|12204.9|12244.9|12204.9|12244.9|12204.9|34
1638556160000|2021-12-03 18:29:20|12246.2|12206.2|12257.4|12197.4|12257.4|12208.6|12246.2|12197.4|23
1638556170000|2021-12-03 18:29:30|12246.2|12206.2|12246.2|12206.2|12257.4|12206.2|12246.2|12197.4|17
1638556180000|2021-12-03 18:29:40|12247.4|12207.4|12250.8|12226.8|12250.8|12226.8|12240.6|12207.4|45
1638556190000|2021-12-03 18:29:50|12252.1|12228.1|12275.4|12215.4|12275.4|12237|12252.1|12215.4|44
1638556200000|2021-12-03 18:30:00|12264.1|12224.1|12264.1|12224.1|12275.4|12224.1|12264.1|12215.4|3
1638556300000|2021-12-03 18:31:40|12264.2|12224.2|12264.2|12224.2|12264.2|12224.2|12264.2|12224.2|0
1638556330000|2021-12-03 18:32:10|12265.4|12225.4|12266.6|12226.6|12267.8|12227.8|12265.4|12225.4|2
1638556340000|2021-12-03 18:32:20|12267.8|12227.8|12266.6|12226.6|12267.8|12227.8|12266.6|12226.6|3
1638556470000|2021-12-03 18:34:30|12261|12237|12259.8|12235.8|12261|12237|12259.8|12235.8|9
1638556480000|2021-12-03 18:34:40|12258.5|12234.5|12262.8|12222.8|12264|12234.5|12258.5|12222.8|0
1638556490000|2021-12-03 18:34:50|12258.5|12234.5|12258.5|12234.5|12258.5|12234.5|12258.5|12234.5|0
1638556630000|2021-12-03 18:37:10|12264|12224|12260.3|12220.3|12264|12224|12260.3|12220.3|2
1638556980000|2021-12-03 18:43:00|12259.1|12219.1|12259.1|12219.1|12259.1|12219.1|12259.1|12219.1|0
1638557010000|2021-12-03 18:43:30|12252.3|12228.3|12252.3|12228.3|12252.3|12228.3|12252.3|12228.3|0
1638557040000|2021-12-03 18:44:00|12259.1|12219.1|12259.1|12219.1|12259.1|12219.1|12259.1|12219.1|0
1638557130000|2021-12-03 18:45:30|12249.9|12225.9|12249.9|12225.9|12251.1|12227.1|12249.9|12225.9|2
1638557160000|2021-12-03 18:46:00|12251.1|12227.1|12252.4|12228.4|12253.6|12229.6|12251.1|12227.1|2
1638557170000|2021-12-03 18:46:10|||||||||2
1638557180000|2021-12-03 18:46:20|12251.1|12227.1|12248.6|12224.6|12251.1|12227.1|12247.4|12223.4|2
1638557190000|2021-12-03 18:46:30|12257.8|12217.8|12251.1|12227.1|12257.8|12227.1|12251.1|12217.8|3
1638557250000|2021-12-03 18:47:30|12259.1|12219.1|12259.1|12219.1|12259.1|12219.1|12259.1|12219.1|1
1638557480000|2021-12-03 18:51:20|12249.9|12225.9|12249.9|12225.9|12249.9|12225.9|12249.9|12225.9|0
1638557580000|2021-12-03 18:53:00|12248.7|12224.7|12260.4|12220.4|12260.4|12225.9|12248.7|12220.4|0
1638557610000|2021-12-03 18:53:30|12248.7|12224.7|12237.4|12213.4|12249.9|12225.9|12237.4|12213.4|5
1638557620000|2021-12-03 18:53:40|12236.2|12212.2|12226.1|12202.1|12236.2|12212.2|12226.1|12202.1|4
1638557630000|2021-12-03 18:53:50|12231.3|12207.3|12254.1|12194.1|12254.1|12207.3|12231.3|12194.1|1
1638557700000|2021-12-03 18:55:00|12271.5|12211.5|12272.9|12212.9|12279.1|12219.1|12271.5|12211.5|17
1638557710000|2021-12-03 18:55:10|12265.4|12205.4|12265.4|12205.4|12265.4|12205.4|12265.4|12205.4|0
1638557730000|2021-12-03 18:55:30|12262.9|12202.9|12264.1|12204.1|12264.1|12204.1|12262.9|12202.9|0
1638557740000|2021-12-03 18:55:40|12265.3|12205.3|12265.3|12205.3|12265.3|12205.3|12265.3|12205.3|0
1638557750000|2021-12-03 18:55:50|12262.7|12202.7|12262.7|12202.7|12262.7|12202.7|12262.7|12202.7|3
1638557760000|2021-12-03 18:56:00|12261.5|12201.5|12264|12204|12264|12204|12261.5|12201.5|0
1638557900000|2021-12-03 18:58:20|12266.5|12206.5|12266.5|12206.5|12266.5|12206.5|12266.5|12206.5|0
1638557920000|2021-12-03 18:58:40|12264|12204|12264|12204|12264|12204|12264|12204|0
1638557950000|2021-12-03 18:59:10|12262.8|12202.8|12261.5|12201.5|12262.8|12202.8|12261.5|12201.5|0
1638557960000|2021-12-03 18:59:20|12246.5|12206.5|12237.8|12197.8|12255.3|12206.5|12237.8|12192.8|2
1638557970000|2021-12-03 18:59:30|12227.4|12203.4|12230.3|12190.3|12231.6|12203.4|12224.8|12190.3|4
1638557980000|2021-12-03 18:59:40|12219.8|12195.8|12219.8|12195.8|12219.8|12195.8|12219.8|12195.8|6
1638557990000|2021-12-03 18:59:50|12247.6|12187.6|12252.8|12192.8|12259|12199|12247.6|12187.6|12
1638795600000|2021-12-06 13:00:00|12314.5|12254.5|12257.6|12233.6|12314.5|12254.5|12257.6|12225.6|24
1638795610000|2021-12-06 13:00:10|12260.6|12220.6|12260.6|12220.6|12260.6|12220.6|12260.6|12220.6|1
1638795620000|2021-12-06 13:00:20|12259.5|12219.5|12259.5|12219.5|12259.5|12219.5|12259.5|12219.5|0
1638795640000|2021-12-06 13:00:40|12248.2|12224.2|12239|12215|12248.2|12224.2|12239|12215|1
1638795650000|2021-12-06 13:00:50|12245.9|12205.9|12245.9|12205.9|12245.9|12205.9|12245.9|12205.9|1
1638795660000|2021-12-06 13:01:00|12244.8|12204.8|12244.8|12204.8|12244.8|12204.8|12244.8|12204.8|1
1638795780000|2021-12-06 13:03:00|12245.9|12205.9|12250.3|12210.3|12253.1|12222.2|12239|12205.9|1
1638795790000|2021-12-06 13:03:10|12249.2|12209.2|12250.3|12210.3|12254.5|12224.7|12244.8|12209.2|0
1638795800000|2021-12-06 13:03:20|12244.8|12220.8|12250.3|12210.3|12253.1|12222.2|12243.7|12209.2|0
1638795810000|2021-12-06 13:03:30|12246.2|12222.2|12258.1|12198.1|12258.1|12222.2|12244.8|12198.1|0
1638795820000|2021-12-06 13:03:40|12250.3|12210.3|12249.2|12209.2|12258.1|12222.2|12244.8|12198.1|0
1638795830000|2021-12-06 13:03:50|12251.7|12211.7|12245.9|12221.9|12258.1|12223.3|12243.7|12198.1|0
1638795840000|2021-12-06 13:04:00|12248.7|12224.7|12248.7|12224.7|12248.7|12224.7|12248.7|12224.7|0
1638795880000|2021-12-06 13:04:40|12247.3|12223.3|12247.3|12223.3|12247.3|12223.3|12247.3|12223.3|0
1638795910000|2021-12-06 13:05:10|12248.4|12224.4|12243.4|12219.4|12260.1|12224.4|12242|12195.6|1
1638795930000|2021-12-06 13:05:30|12244.5|12220.5|12244.5|12220.5|12245.9|12221.9|12243.4|12219.4|0
1638795940000|2021-12-06 13:05:40|12243.4|12219.4|12245.9|12221.9|12245.9|12221.9|12243.4|12219.4|0
1638795970000|2021-12-06 13:06:10|12256.2|12232.2|12261.7|12221.7|12263.1|12235|12254.8|12219.2|6
1638796070000|2021-12-06 13:07:50|12256.2|12232.2|12258.7|12234.7|12258.7|12234.7|12256.2|12232.2|0
1638796090000|2021-12-06 13:08:10|12261.2|12237.2|12260.6|12220.6|12263.1|12237.2|12253.4|12219.2|0
1638796100000|2021-12-06 13:08:20|12261.7|12221.7|12259.2|12219.2|12263.1|12233.3|12254.8|12219.2|0
1638796110000|2021-12-06 13:08:30|12261.7|12221.7|12260.6|12220.6|12263.1|12232.2|12254.8|12219.2|0
1638796120000|2021-12-06 13:08:40|12260.3|12220.3|12261.7|12221.7|12268.1|12232.2|12254.8|12208.1|0
1638796130000|2021-12-06 13:08:50|12260.3|12220.3|12260.3|12220.3|12268.1|12232.2|12254.8|12208.1|0
1638796140000|2021-12-06 13:09:00|12261.7|12221.7|12263.1|12223.1|12263.1|12232.2|12254.8|12219.2|0
1638796150000|2021-12-06 13:09:10|12256.2|12232.2|12261.7|12221.7|12269.2|12232.2|12256.2|12208.1|0
1638796500000|2021-12-06 13:15:00|||||||||1
1638796510000|2021-12-06 13:15:10|12251.3|12227.3|12265.6|12205.6|12265.6|12227.3|12251.3|12199.5|7
1638796550000|2021-12-06 13:15:50|||||||||5
1638796690000|2021-12-06 13:18:10|12265.7|12205.7|12265.7|12205.7|12265.7|12205.7|12265.7|12205.7|0
1638796810000|2021-12-06 13:20:10|12248.2|12208.2|12247|12207|12248.2|12208.2|12247|12207|0
1638796860000|2021-12-06 13:21:00|12245.7|12205.7|12245.7|12205.7|12245.7|12205.7|12245.7|12205.7|0
1638796880000|2021-12-06 13:21:20|12234.3|12210.3|12229.3|12189.3|12238.2|12210.3|12229.3|12178.2|3
1638796890000|2021-12-06 13:21:30|12230.7|12190.7|12230.7|12190.7|12230.7|12190.7|12230.7|12190.7|0
1638796950000|2021-12-06 13:22:30|12219.3|12195.3|12212.7|12188.7|12219.3|12195.3|12212.7|12188.7|0
1638797030000|2021-12-06 13:23:50|12223.2|12163.2|12215.7|12175.7|12223.2|12175.7|12215.7|12163.2|11
1638797100000|2021-12-06 13:25:00|12200.2|12176.2|12199.1|12175.1|12200.2|12176.2|12199.1|12175.1|0
1638797110000|2021-12-06 13:25:10|12197.7|12173.7|12197.7|12173.7|12197.7|12173.7|12197.7|12173.7|1
1638797190000|2021-12-06 13:26:30|||||||||1
1638797540000|2021-12-06 13:32:20|12195.2|12171.2|12195.2|12171.2|12195.2|12171.2|12195.2|12171.2|1
1638797550000|2021-12-06 13:32:30|12192.7|12168.7|12192.7|12168.7|12192.7|12168.7|12192.7|12168.7|1
1638797740000|2021-12-06 13:35:40|12199.6|12159.6|12189.1|12165.1|12199.6|12166.5|12189.1|12159.6|2
1638797750000|2021-12-06 13:35:50|12184.1|12160.1|12184.1|12160.1|12184.1|12160.1|12184.1|12160.1|0
1638797760000|2021-12-06 13:36:00|12176.9|12152.9|12176.3|12152.3|12176.9|12152.9|12176.3|12152.3|7
1638797770000|2021-12-06 13:36:10|12179.1|12155.1|12179.1|12155.1|12179.1|12155.1|12179.1|12155.1|0
1638797780000|2021-12-06 13:36:20|12172.4|12148.4|12161.6|12137.6|12172.4|12148.4|12161.6|12137.6|17
1638797790000|2021-12-06 13:36:30|||||||||3
1638797800000|2021-12-06 13:36:40|||||||||2
1638797810000|2021-12-06 13:36:50|12160.5|12136.5|12161.6|12137.6|12161.6|12137.6|12160.5|12136.5|2
1638797820000|2021-12-06 13:37:00|12160.5|12136.5|12160.5|12136.5|12160.5|12136.5|12160.5|12136.5|3
1638797940000|2021-12-06 13:39:00|12162.7|12138.7|12179.1|12155.1|12179.1|12155.1|12162.7|12138.7|6
1638797950000|2021-12-06 13:39:10|12184.9|12144.9|12183.8|12143.8|12184.9|12144.9|12183.8|12143.8|0
1638798050000|2021-12-06 13:40:50|12169.7|12145.7|12169.7|12145.7|12169.7|12145.7|12169.7|12145.7|1
1638798060000|2021-12-06 13:41:00|||||||||2
1638798070000|2021-12-06 13:41:10|||||||||2
1638798080000|2021-12-06 13:41:20|12164.7|12140.7|12164.7|12140.7|12165.8|12141.8|12164.7|12140.7|2
1638798300000|2021-12-06 13:45:00|12165.8|12141.8|12164.7|12140.7|12165.8|12141.8|12164.7|12140.7|2
1638798340000|2021-12-06 13:45:40|12165.8|12141.8|12164.7|12140.7|12165.8|12141.8|12164.7|12140.7|1
1638798350000|2021-12-06 13:45:50|||||||||1
1638798390000|2021-12-06 13:46:30|||||||||60
1638798410000|2021-12-06 13:46:50|12166.9|12142.9|12166.9|12142.9|12166.9|12142.9|12166.9|12142.9|0
1638798420000|2021-12-06 13:47:00|12164.7|12140.7|12164.7|12140.7|12164.7|12140.7|12164.7|12140.7|1
1638798580000|2021-12-06 13:49:40|12163.6|12139.6|12164.7|12140.7|12164.7|12140.7|12162.2|12138.2|0
1638798590000|2021-12-06 13:49:50|12162.2|12138.2|12158.3|12134.3|12164.7|12140.7|12154.7|12130.7|9
1638798600000|2021-12-06 13:50:00|12157.2|12133.2|12156.1|12132.1|12158.3|12134.3|12154.7|12130.7|5
1638798610000|2021-12-06 13:50:10|12154.7|12130.7|12150.8|12126.8|12154.7|12130.7|12150.8|12126.8|3
1638798620000|2021-12-06 13:50:20|12149.7|12125.7|12149.4|12125.4|12150.8|12126.8|12149.4|12125.4|4
1638798630000|2021-12-06 13:50:30|12146.9|12122.9|12146.9|12122.9|12146.9|12122.9|12146.9|12122.9|2
1638798640000|2021-12-06 13:50:40|||||||||4
1638798650000|2021-12-06 13:50:50|||||||||2
1638798660000|2021-12-06 13:51:00|||||||||1
1638798730000|2021-12-06 13:52:10|||||||||1
1638798740000|2021-12-06 13:52:20|||||||||2
1638798810000|2021-12-06 13:53:30|12144.4|12120.4|12144.4|12120.4|12144.4|12120.4|12144.4|12120.4|0
1638798820000|2021-12-06 13:53:40|||||||||1
1638798870000|2021-12-06 13:54:30|||||||||1
1638799000000|2021-12-06 13:56:40|12140.8|12116.8|12140.8|12116.8|12140.8|12116.8|12140.8|12116.8|1
1638799020000|2021-12-06 13:57:00|12142.2|12118.2|12142.2|12118.2|12142.2|12118.2|12142.2|12118.2|0
1638799130000|2021-12-06 13:58:50|12145.8|12121.8|12145.8|12121.8|12145.8|12121.8|12145.8|12121.8|2
1638799220000|2021-12-06 14:00:20|12142.2|12118.2|12142.2|12118.2|12142.2|12118.2|12142.2|12118.2|0
1638799300000|2021-12-06 14:01:40|12141.1|12117.1|12139.7|12115.7|12141.1|12117.1|12139.7|12115.7|0
1638799320000|2021-12-06 14:02:00|12141.1|12117.1|12162.4|12122.4|12162.4|12122.7|12141.1|12117.1|6
1638799430000|2021-12-06 14:03:50|12178|12118|12186|12126|12188.5|12128.5|12178|12118|0
1638799440000|2021-12-06 14:04:00|12191|12131|12187.4|12127.4|12191|12138.5|12178.5|12123.5|0
1638799450000|2021-12-06 14:04:10|12186|12126|12186|12126|12186|12126|12186|12126|0
1638799460000|2021-12-06 14:04:20|12188.5|12128.5|12189.7|12129.7|12189.7|12129.7|12188.5|12128.5|1
1638799470000|2021-12-06 14:04:30|12191|12131|12191|12131|12191|12131|12191|12131|0
1638799540000|2021-12-06 14:05:40|12191.1|12131.1|12191.1|12131.1|12191.1|12131.1|12191.1|12131.1|0
1638799640000|2021-12-06 14:07:20|12178.6|12138.6|12182.4|12122.4|12182.4|12138.6|12178.6|12122.4|0
1638799670000|2021-12-06 14:07:50|12180|12120|12180|12120|12180|12120|12180|12120|0
1638799740000|2021-12-06 14:09:00|12166.4|12142.4|12166.4|12142.4|12166.4|12142.4|12166.4|12142.4|0
1638799750000|2021-12-06 14:09:10|12174.7|12150.7|12174.7|12150.7|12174.7|12150.7|12174.7|12150.7|0
1638799780000|2021-12-06 14:09:40|12198.3|12138.3|12205.2|12145.2|12205.2|12145.2|12198.3|12138.3|0
1638799830000|2021-12-06 14:10:30|12208.6|12148.6|12200.6|12176.6|12213.9|12176.6|12199.2|12148.6|7
1638799840000|2021-12-06 14:10:40|12197.2|12173.2|12198.9|12158.9|12198.9|12173.2|12197.2|12158.9|0
1638799860000|2021-12-06 14:11:00|12197.5|12157.5|12209.7|12149.7|12209.7|12157.5|12197.5|12149.7|4
1638799870000|2021-12-06 14:11:10|12211.1|12151.1|12211.1|12151.1|12211.1|12151.1|12211.1|12151.1|0
1638800200000|2021-12-06 14:16:40|12223.6|12163.6|12222.5|12162.5|12223.6|12163.6|12222.5|12162.5|2
1638800210000|2021-12-06 14:16:50|12223.3|12163.3|12228.9|12168.9|12231.1|12171.1|12223.3|12163.3|0
1638800230000|2021-12-06 14:17:10|12222.2|12182.2|12227.8|12187.8|12227.8|12187.8|12222.2|12182.2|0
1638800450000|2021-12-06 14:20:50|12225.3|12185.3|12225.3|12185.3|12225.3|12185.3|12225.3|12185.3|0
1638800600000|2021-12-06 14:23:20|12219.8|12195.8|12219.8|12195.8|12219.8|12195.8|12219.8|12195.8|1
1638800680000|2021-12-06 14:24:40|12222.3|12198.3|12252.8|12192.8|12252.8|12198.3|12222.3|12192.8|1
1638800760000|2021-12-06 14:26:00|12251.7|12191.7|12250.3|12190.3|12251.7|12191.7|12250.3|12190.3|0
1638800900000|2021-12-06 14:28:20|12239.7|12199.7|12239.7|12199.7|12239.7|12199.7|12239.7|12199.7|0
1638800970000|2021-12-06 14:29:30|||||||||2
1638801040000|2021-12-06 14:30:40|||||||||2
1638801190000|2021-12-06 14:33:10|12232.8|12208.8|12270.8|12210.8|12270.8|12210.8|12232.8|12208.3|2
1638801210000|2021-12-06 14:33:30|12269.7|12209.7|12269.7|12209.7|12269.7|12209.7|12269.7|12209.7|0
1638801220000|2021-12-06 14:33:40|12268.3|12208.3|12253.3|12213.3|12268.3|12217.2|12253.3|12208.3|0
1638801250000|2021-12-06 14:34:10|12250.8|12210.8|12253.3|12213.3|12253.3|12213.3|12250.8|12210.8|0
1638801720000|2021-12-06 14:42:00|12248.7|12224.7|12273.1|12233.1|12276.4|12233.1|12248.7|12216.4|2
1638801730000|2021-12-06 14:42:10|12274.5|12234.5|12274.5|12234.5|12274.5|12234.5|12274.5|12234.5|1
1638801760000|2021-12-06 14:42:40|12273.1|12233.1|12273.1|12233.1|12273.1|12233.1|12273.1|12233.1|4
1638801780000|2021-12-06 14:43:00|12274.2|12234.2|12268.7|12244.7|12274.2|12244.7|12268.7|12234.2|22
1638802000000|2021-12-06 14:46:40|12269.5|12209.5|12271.7|12211.7|12271.7|12211.7|12269.5|12209.5|3
1638802060000|2021-12-06 14:47:40|12271.4|12211.4|12271.4|12211.4|12271.4|12211.4|12271.4|12211.4|0
1638802070000|2021-12-06 14:47:50|12267.3|12243.3|12267.3|12243.3|12267.3|12243.3|12267.3|12243.3|0
1638802090000|2021-12-06 14:48:10|12265.9|12241.9|12265.9|12241.9|12265.9|12241.9|12265.9|12241.9|0
1638802110000|2021-12-06 14:48:30|12263.4|12239.4|12263.4|12239.4|12263.4|12239.4|12263.4|12239.4|0
1638802120000|2021-12-06 14:48:40|12262.3|12238.3|12271.4|12211.4|12274.8|12239.4|12260.3|12205.3|5
1638802200000|2021-12-06 14:50:00|12267.8|12207.8|12260.6|12200.6|12267.8|12207.8|12259.5|12199.5|0
1638802210000|2021-12-06 14:50:10|12259.5|12199.5|12251.7|12211.7|12261.7|12211.7|12251.7|12199.5|0
1638802270000|2021-12-06 14:51:10|12260.6|12200.6|12260.6|12200.6|12260.6|12200.6|12260.6|12200.6|0
1638802280000|2021-12-06 14:51:20|12249.5|12209.5|12259.5|12199.5|12259.5|12209.5|12249.5|12199.5|0
1638802430000|2021-12-06 14:53:50|12258.4|12198.4|12258.4|12198.4|12258.4|12198.4|12258.4|12198.4|0
1638802790000|2021-12-06 14:59:50|12254.8|12194.8|12229.3|12205.3|12254.8|12205.3|12224.3|12194.8|2
1638802800000|2021-12-06 15:00:00|12250.6|12190.6|12240.9|12200.9|12250.6|12205.3|12229.3|12190.6|2
1638802810000|2021-12-06 15:00:10|12257.3|12197.3|12229.3|12205.3|12257.3|12205.3|12229.3|12196.2|1
1638802820000|2021-12-06 15:00:20|12231.5|12207.5|12230.1|12206.1|12245.6|12211.1|12228.7|12202.8|2
1638802830000|2021-12-06 15:00:30|12231.2|12207.2|12246.4|12206.4|12246.4|12214.4|12228.7|12203.9|4
1638802840000|2021-12-06 15:00:40|12235.9|12211.9|12235.9|12211.9|12246.4|12214.4|12234.8|12205|0
1638802850000|2021-12-06 15:00:50|12246.4|12206.4|12244.2|12204.2|12246.4|12214.4|12233.7|12202.8|0
1638802860000|2021-12-06 15:01:00|12245.3|12205.3|12233.7|12209.7|12245.3|12211.1|12233.7|12204.2|0
1638802940000|2021-12-06 15:02:20|12231.2|12207.2|12231.2|12207.2|12231.2|12207.2|12231.2|12207.2|0
1638803100000|2021-12-06 15:05:00|12233.4|12209.4|12233.4|12209.4|12233.4|12209.4|12233.4|12209.4|0
1638803190000|2021-12-06 15:06:30|12231.2|12207.2|12229|12205|12231.2|12207.2|12226.2|12202.2|3
1638803200000|2021-12-06 15:06:40|12226.2|12202.2|12226.2|12202.2|12226.2|12202.2|12226.2|12202.2|0
1638803210000|2021-12-06 15:06:50|12234.8|12210.8|12234.8|12210.8|12234.8|12210.8|12234.8|12210.8|5
1638803390000|2021-12-06 15:09:50|12250.8||12250.8||12250.8||12250.8||2
1638803400000|2021-12-06 15:10:00|12249.7|12209.7|12247.5|12207.5|12249.7|12209.7|12247.5|12207.5|0
1638803450000|2021-12-06 15:10:50|12246.4|12206.4|12258.6|12198.6|12258.6|12209.7|12246.4|12198.6|0
1638803460000|2021-12-06 15:11:00|12247.5|12207.5|12249.7|12209.7|12258.6|12209.7|12246.4|12198.6|0
1638803470000|2021-12-06 15:11:10|12258.6|12198.6|12258.6|12198.6|12260.8|12210.8|12246.4|12197.5|0
1638803480000|2021-12-06 15:11:20|12247.5|12207.5|12249.7|12209.7|12258.6|12209.7|12247.5|12197.5|0
1638803510000|2021-12-06 15:11:50|12247.5|12207.5|12247.5|12207.5|12258.6|12207.5|12247.5|12198.6|0
1638803740000|2021-12-06 15:15:40|12248.6|12208.6|12248.6|12208.6|12248.6|12208.6|12248.6|12208.6|0
1638803820000|2021-12-06 15:17:00|12248.7|12208.7|12248.7|12208.7|12248.7|12208.7|12248.7|12208.7|0
1638804060000|2021-12-06 15:21:00|12247.6|12207.6|12247.6|12207.6|12247.6|12207.6|12247.6|12207.6|0
1638804180000|2021-12-06 15:23:00|12253.8|12229.8|12258.7|12218.7|12265.1|12229.8|12248.2|12202.9|6
1638804240000|2021-12-06 15:24:00|12251.8|12227.8|12258.7|12218.7|12260.1|12227.8|12251.8|12218.7|0
1638804250000|2021-12-06 15:24:10|12249.6|12225.6|12249.6|12225.6|12258.7|12225.6|12249.6|12218.7|0
1638804260000|2021-12-06 15:24:20|12247.1|12223.1|12228.8|12204.8|12249.6|12225.6|12228.8|12204.3|8
1638804300000|2021-12-06 15:25:00|12232.4|12208.4|12246|12222|12251.5|12222|12232.4|12208.4|6
1638804470000|2021-12-06 15:27:50|12248.2|12224.2|12254.6|12230.6|12254.6|12230.6|12248.2|12224.2|1
1638804530000|2021-12-06 15:28:50|12267.9|12243.9|12289.2|12229.2|12290.3|12247.7|12267.9|12228.4|5
1638804540000|2021-12-06 15:29:00|12291.4|12231.4|12291.4|12231.4|12292.5|12232.5|12291.4|12231.4|0
1638804600000|2021-12-06 15:30:00|12283.4|12259.4|12273.4|12249.4|12283.4|12259.4|12273.4|12249.4|0
1638804610000|2021-12-06 15:30:10|12283.4|12259.4|12283.4|12259.4|12283.4|12259.4|12283.4|12259.4|0
1638804720000|2021-12-06 15:32:00|12292.5|12252.5|12292.5|12252.5|12292.5|12252.5|12292.5|12252.5|0
1638804810000|2021-12-06 15:33:30|12283.4|12259.4|12292.5|12252.5|12292.5|12259.4|12283.4|12252.5|0
1638804830000|2021-12-06 15:33:50|12282.3|12258.3|12282.3|12258.3|12282.3|12258.3|12282.3|12258.3|0
1638804930000|2021-12-06 15:35:30|12292.5|12252.5|12292.5|12252.5|12292.5|12252.5|12292.5|12252.5|2
1638804970000|2021-12-06 15:36:10|12316.6|12276.6|12326.9|12286.9|12326.9|12286.9|12316.6|12276.6|2
1638804990000|2021-12-06 15:36:30|12333.6|12309.6|12582.2|12558.2|12582.2|12558.2|12333.6|12304.1|47
1638805000000|2021-12-06 15:36:40|12602.5|12578.5|12613|12573|12615.2|12581|12602.5|12573|14
1638805010000|2021-12-06 15:36:50|12615.2|12575.2|12612.7|12572.7|12619.7|12575.2|12597.7|12537.7|4
1638805020000|2021-12-06 15:37:00|12613.8|12573.8|12574.1|12514.1|12613.8|12573.8|12574.1|12514.1|6
1638805070000|2021-12-06 15:37:50|12576.6|12516.6|12574.1|12514.1|12576.6|12516.6|12574.1|12514.1|0
1638805090000|2021-12-06 15:38:10|12572.7|12512.7|12569.4|12509.4|12572.7|12512.7|12569.4|12509.4|3
1638805100000|2021-12-06 15:38:20|12559.1|12499.1|12564.1|12504.1|12564.1|12504.1|12559.1|12499.1|1
1638805110000|2021-12-06 15:38:30|12566.6|12506.6|12558|12534|12571.6|12534|12558|12503.8|1
1638805120000|2021-12-06 15:38:40|12562.5|12538.5|12550.8|12510.8|12565.5|12538.5|12550.8|12503.3|1
1638805130000|2021-12-06 15:38:50|12553.3|12493.3|12538.8|12498.8|12561.6|12501.6|12535.2|12486.3|0
1638805140000|2021-12-06 15:39:00|12546.3|12486.3|12492.6|12432.6|12546.3|12486.3|12491.5|12431.5|20
1638805150000|2021-12-06 15:39:10|12477.8|12417.8|12474.5|12414.5|12480|12420|12474.5|12414.5|0
1638805160000|2021-12-06 15:39:20|12475.6|12415.6|12467.8|12427.8|12476.7|12427.8|12465.6|12412.3|0
1638805180000|2021-12-06 15:39:40|12468.9|12428.9|12467.8|12427.8|12468.9|12428.9|12467.8|12427.8|0
1638805210000|2021-12-06 15:40:10|12473.4|12413.4|12476.7|12416.7|12476.7|12416.7|12471.2|12411.2|0
1638805240000|2021-12-06 15:40:40|12474.5|12414.5|12474.5|12414.5|12474.5|12414.5|12474.5|12414.5|0
1638805280000|2021-12-06 15:41:20|12475.6|12415.6|12464.2|12404.2|12475.6|12415.6|12464.2|12404.2|0
1638805290000|2021-12-06 15:41:30|12460|12400|12460|12400|12460|12400|12460|12400|0
1638805300000|2021-12-06 15:41:40|12466.4|12406.4|12466.4|12406.4|12466.4|12406.4|12466.4|12406.4|0
1638805310000|2021-12-06 15:41:50|12454.2|12414.2|12465|12405|12465|12414.2|12454.2|12405|0
1638805320000|2021-12-06 15:42:00|12466.4|12406.4|12466.4|12406.4|12466.4|12406.4|12466.4|12406.4|0
1638805330000|2021-12-06 15:42:10|12468.9|12408.9|12467.5|12407.5|12468.9|12408.9|12466.4|12406.4|1
1638805350000|2021-12-06 15:42:30|12458.6|12418.6|12460|12420|12460|12420|12458.6|12418.6|0
1638805360000|2021-12-06 15:42:40|||||||||1
1638805410000|2021-12-06 15:43:30|12457.2|12417.2|12457.2|12417.2|12457.2|12417.2|12457.2|12417.2|0
1638805510000|2021-12-06 15:45:10|12455.8|12415.8|12455.8|12415.8|12455.8|12415.8|12455.8|12415.8|0
1638805540000|2021-12-06 15:45:40|12457.2|12417.2|12457.2|12417.2|12457.2|12417.2|12457.2|12417.2|0
1638805560000|2021-12-06 15:46:00|12454.4|12414.4|12454.4|12414.4|12454.4|12414.4|12454.4|12414.4|0
1638805590000|2021-12-06 15:46:30|||||||||1
1638805600000|2021-12-06 15:46:40|12457.2|12417.2|12457.2|12417.2|12457.2|12417.2|12457.2|12417.2|0
1638805630000|2021-12-06 15:47:10|12479.4|12419.4|12479.4|12419.4|12479.4|12419.4|12479.4|12419.4|0
1638805720000|2021-12-06 15:48:40|12480.5|12420.5|12480.5|12420.5|12480.5|12420.5|12480.5|12420.5|0
1638805730000|2021-12-06 15:48:50|12479.4|12419.4|12480.6|12420.6|12480.6|12420.6|12478.3|12418.3|0
1638805740000|2021-12-06 15:49:00|12479.4|12419.4|12486.7|12426.7|12486.7|12426.7|12478.3|12418.3|0
1638805770000|2021-12-06 15:49:30|12507|12467|12522.8|12462.8|12522.8|12472.7|12486.4|12426.4|5
1638805780000|2021-12-06 15:49:40|12526.7|12466.7|12531.7|12471.7|12531.7|12471.7|12526.7|12466.7|0
1638805800000|2021-12-06 15:50:00|12530.3|12470.3|12530.3|12470.3|12530.3|12470.3|12530.3|12470.3|0
1638805950000|2021-12-06 15:52:30|12532.5|12472.5|12542.3|12482.3|12542.3|12482.3|12532.5|12472.5|0
1638805990000|2021-12-06 15:53:10|12543.7|12483.7|12543.7|12483.7|12543.7|12483.7|12543.7|12483.7|0
1638806000000|2021-12-06 15:53:20|12541.5|12481.5|12531.7|12471.7|12541.5|12481.5|12531.7|12471.7|0
1638806020000|2021-12-06 15:53:40|12528.9|12468.9|12528.9|12468.9|12528.9|12468.9|12528.9|12468.9|1
1638806030000|2021-12-06 15:53:50|12523.9|12463.9|12523.9|12463.9|12523.9|12463.9|12523.9|12463.9|0
1638806040000|2021-12-06 15:54:00|12511.4|12471.4|12511.4|12471.4|12511.4|12471.4|12511.4|12471.4|0
1638806050000|2021-12-06 15:54:10|12510.3|12470.3|12510.3|12470.3|12510.3|12470.3|12510.3|12470.3|0
1638806070000|2021-12-06 15:54:30|12508.9|12468.9|12508.9|12468.9|12508.9|12468.9|12508.9|12468.9|2
1638806160000|2021-12-06 15:56:00|12498.4|12474.4|12498.4|12474.4|12498.4|12474.4|12498.4|12474.4|1
1638806190000|2021-12-06 15:56:30|||||||||2
1638806200000|2021-12-06 15:56:40|12498.5|12474.5|12498.5|12474.5|12498.5|12474.5|12498.5|12474.5|0
1638806260000|2021-12-06 15:57:40|12497.1|12473.1|12497.1|12473.1|12497.1|12473.1|12497.1|12473.1|0
1638806320000|2021-12-06 15:58:40|12504|12444|12507.6|12447.6|12507.6|12456.5|12496.5|12444|2
1638806330000|2021-12-06 15:58:50|12496.5|12456.5|12476|12452|12507.6|12460.9|12476|12447.6|0
1638806360000|2021-12-06 15:59:20|12470.4|12446.4|12475.1|12435.1|12475.1|12446.4|12470.4|12435.1|1
1638806370000|2021-12-06 15:59:30|12476.5|12436.5|12476.5|12436.5|12476.5|12436.5|12476.5|12436.5|0
1638806380000|2021-12-06 15:59:40|12477.6|12437.6|12479|12439|12479|12439|12477.6|12437.6|0
1638806400000|2021-12-06 16:00:00|||||||||1
1638806440000|2021-12-06 16:00:40|12472.1|12448.1|12512.6|12452.6|12512.6|12452.6|12472.1|12444.8|2
1638806460000|2021-12-06 16:01:00|12514|12454|12514|12454|12514|12454|12514|12454|0
1638806480000|2021-12-06 16:01:20|12515.1|12455.1|12516.5|12456.5|12516.5|12456.5|12515.1|12455.1|0
1638806490000|2021-12-06 16:01:30|12514|12454|12514|12454|12514|12454|12514|12454|0
1638806500000|2021-12-06 16:01:40|12511.5|12451.5|12509|12449|12511.5|12451.5|12509|12449|0
1638806620000|2021-12-06 16:03:40|12507.6|12447.6|12507.6|12447.6|12507.6|12447.6|12507.6|12447.6|0
1638806640000|2021-12-06 16:04:00|12497.6|12437.6|12488.7|12428.7|12497.6|12437.6|12485.1|12425.1|1
1638806650000|2021-12-06 16:04:10|12490.1|12430.1|12490.1|12430.1|12490.1|12430.1|12490.1|12430.1|0
1638806660000|2021-12-06 16:04:20|12486.5|12426.5|12472.6|12412.6|12486.5|12426.5|12470.1|12410.1|0
1638806670000|2021-12-06 16:04:30|12474|12414|12467.6|12427.6|12474|12429|12466.5|12414|0
1638806680000|2021-12-06 16:04:40|12469|12429|12469|12429|12469|12429|12469|12429|0
1638806700000|2021-12-06 16:05:00|12475.7|12415.7|12474|12414|12475.7|12415.7|12474|12414|0
1638806780000|2021-12-06 16:06:20|||||||||1
1638806790000|2021-12-06 16:06:30|12475.4|12415.4|12475.4|12415.4|12475.4|12415.4|12475.4|12415.4|0
1638806800000|2021-12-06 16:06:40|12455.1|12431.1|12460.4|12436.4|12460.4|12436.4|12455.1|12431.1|6
1638806810000|2021-12-06 16:06:50|||||||||1
1638806860000|2021-12-06 16:07:40|12469.3|12429.3|12467.6|12427.6|12469.3|12429.3|12467.6|12427.6|2
1638806870000|2021-12-06 16:07:50|12469|12429|12459.3|12435.3|12469|12438.1|12459.3|12429|11
1638806910000|2021-12-06 16:08:30|12493.7|12433.7|12493.7|12433.7|12493.7|12433.7|12493.7|12433.7|3
1638806920000|2021-12-06 16:08:40|12496.2|12436.2|12496.2|12436.2|12496.2|12436.2|12496.2|12436.2|0
1638806930000|2021-12-06 16:08:50|12497.6|12437.6|12498.7|12438.7|12498.7|12438.7|12497.6|12437.6|2
1638806940000|2021-12-06 16:09:00|12500.9|12440.9|12492.3|12452.3|12504.8|12455.1|12492.3|12440.9|0
1638806950000|2021-12-06 16:09:10|12493.7|12453.7|12493.7|12453.7|12493.7|12453.7|12493.7|12453.7|0
1638807010000|2021-12-06 16:10:10|12491.2|12451.2|12492.6|12432.6|12493.7|12451.2|12491.2|12432.6|0
1638807030000|2021-12-06 16:10:30|12491.2|12431.2|12491.2|12431.2|12491.2|12431.2|12491.2|12431.2|0
1638807200000|2021-12-06 16:13:20|12478.7|12418.7|12478.7|12418.7|12478.7|12418.7|12478.7|12418.7|0
1638807280000|2021-12-06 16:14:40|||||||||1
1638807490000|2021-12-06 16:18:10|12483.7|12423.7|12478.7|12438.7|12486.2|12438.7|12478.7|12423.7|0
1638807510000|2021-12-06 16:18:30|12482.8|12458.8|12528.7|12468.7|12531.2|12471.2|12482.8|12458.8|7
1638807530000|2021-12-06 16:18:50|12518.8|12458.8|12502.6|12442.6|12518.8|12458.8|12502.6|12442.6|0
1638807540000|2021-12-06 16:19:00|12501.2|12441.2|12493.7|12433.7|12501.2|12441.2|12489.8|12429.8|0
1638807570000|2021-12-06 16:19:30|12482.3|12458.3|12482.3|12458.3|12482.3|12458.3|12482.3|12458.3|0
1638807580000|2021-12-06 16:19:40|12490.7|12466.7|12490.7|12466.7|12490.7|12466.7|12490.7|12466.7|0
1638807640000|2021-12-06 16:20:40|12489.3|12465.3|12489.3|12465.3|12489.3|12465.3|12489.3|12465.3|0
1638807840000|2021-12-06 16:24:00|12491.5|12467.5|12494.3|12470.3|12494.3|12470.3|12491.5|12467.5|1
1638808100000|2021-12-06 16:28:20|12495.4|12471.4|12530.6|12470.6|12530.6|12471.4|12490.1|12466.1|11
1638808150000|2021-12-06 16:29:10|12528.4|12468.4|12525.6|12465.6|12528.4|12468.4|12525.6|12465.6|3
1638808160000|2021-12-06 16:29:20|12521.7|12461.7|12517.8|12457.8|12521.7|12461.7|12517.8|12457.8|5
1638808260000|2021-12-06 16:31:00|||||||||1
1638808500000|2021-12-06 16:35:00|12523.4|12477.8|12523.4|12463.4|12523.4|12477.8|12523.4|12463.4|1
1638808510000|2021-12-06 16:35:10|12510.3|12450.3|12507.8|12447.8|12517.8|12457.8|12505.3|12445.3|1
1638808550000|2021-12-06 16:35:50|12502.8|12442.8|12506.4|12446.4|12507.8|12447.8|12492.8|12432.8|0
1638808560000|2021-12-06 16:36:00|12507.8|12447.8|12522.8|12462.8|12522.8|12462.8|12505.3|12445.3|0
1638808570000|2021-12-06 16:36:10|12519.2|12459.2|12492.8|12432.8|12519.2|12459.2|12492.8|12432.8|0
1638808580000|2021-12-06 16:36:20|12493.9|12433.9|12494.2|12434.2|12495.3|12435.3|12490.3|12430.3|0
1638808590000|2021-12-06 16:36:30|12492.8|12432.8|12492.8|12432.8|12492.8|12432.8|12492.8|12432.8|0
1638808630000|2021-12-06 16:37:10|12495|12435|12497.8|12437.8|12497.8|12437.8|12495|12435|0
1638808640000|2021-12-06 16:37:20|12496.7|12436.7|12493.1|12433.1|12496.7|12436.7|12493.1|12433.1|0
1638808650000|2021-12-06 16:37:30|12490.3|12430.3|12490.3|12430.3|12490.3|12430.3|12490.3|12430.3|0
1638808680000|2021-12-06 16:38:00|||||||||2
1638808690000|2021-12-06 16:38:10|12492.5|12432.5|12492.5|12432.5|12492.5|12432.5|12492.5|12432.5|0
1638808710000|2021-12-06 16:38:30|12495.3|12435.3|12495.3|12435.3|12495.3|12435.3|12495.3|12435.3|0
1638808780000|2021-12-06 16:39:40|12490.3|12430.3|12490.3|12430.3|12490.3|12430.3|12490.3|12430.3|0
1638809080000|2021-12-06 16:44:40|12490.4|12430.4|12490.4|12430.4|12490.4|12430.4|12490.4|12430.4|0
1638809550000|2021-12-06 16:52:30|12487.9|12427.9|12470.4|12430.4|12487.9|12430.4|12470.4|12422.9|0
1638809620000|2021-12-06 16:53:40|12476|12416|12476|12416|12476|12416|12476|12416|1
1638809640000|2021-12-06 16:54:00|12471.8|12411.8|12471.8|12411.8|12471.8|12411.8|12471.8|12411.8|0
1638809810000|2021-12-06 16:56:50|12473.2|12413.2|12477.9|12417.9|12477.9|12417.9|12473.2|12413.2|2
1638809830000|2021-12-06 16:57:10|12480.1|12420.1|12480.4|12420.4|12487.9|12427.9|12480.1|12420.1|0
1638809840000|2021-12-06 16:57:20|12477.9|12417.9|12472.9|12412.9|12477.9|12417.9|12472.9|12412.9|0
1638809850000|2021-12-06 16:57:30|12474.3|12414.3|12474.3|12414.3|12474.3|12414.3|12474.3|12414.3|0
1638809920000|2021-12-06 16:58:40|12472.9|12412.9|12472.9|12412.9|12472.9|12412.9|12472.9|12412.9|0
1638809950000|2021-12-06 16:59:10|12468.4|12428.4|12477.9|12437.9|12477.9|12437.9|12468.4|12428.4|0
1638810330000|2021-12-06 17:05:30|12475.4|12435.4|12475.4|12435.4|12475.4|12435.4|12475.4|12435.4|0
1638810430000|2021-12-06 17:07:10|12473.8|12449.8|12473.8|12449.8|12473.8|12449.8|12473.8|12449.8|0
1638810560000|2021-12-06 17:09:20|12491.3|12467.3|12491.3|12467.3|12491.3|12467.3|12491.3|12467.3|3
1638810700000|2021-12-06 17:11:40|12493.8|12469.8|12493.8|12469.8|12493.8|12469.8|12493.8|12469.8|2
1638810770000|2021-12-06 17:12:50|12491.3|12467.3|12492.7|12468.7|12493.8|12469.8|12491.3|12467.3|0
1638810780000|2021-12-06 17:13:00|12491.3|12467.3|12491.3|12467.3|12491.3|12467.3|12491.3|12467.3|0
1638810820000|2021-12-06 17:13:40|12492.4|12468.4|12493.8|12469.8|12493.8|12469.8|12492.4|12468.4|2
1638811060000|2021-12-06 17:17:40|12515.1|12455.1|12522.9|12462.9|12522.9|12462.9|12515.1|12455.1|1
1638811080000|2021-12-06 17:18:00|12524.3|12464.3|12524.3|12464.3|12524.3|12464.3|12524.3|12464.3|0
1638811090000|2021-12-06 17:18:10|12515.4|12475.4|12515.4|12475.4|12522.9|12475.4|12515.4|12462.9|0
1638811100000|2021-12-06 17:18:20|12517.9|12477.9|12525.4|12465.4|12546.5|12495.4|12515.4|12464.3|6
1638811110000|2021-12-06 17:18:30|12526.8|12466.8|12511.8|12471.8|12526.8|12471.8|12511.8|12464.3|0
1638811120000|2021-12-06 17:18:40|12510.4|12470.4|12510.4|12470.4|12510.4|12470.4|12510.4|12470.4|0
1638811150000|2021-12-06 17:19:10|12519.3|12459.3|12519.3|12459.3|12519.3|12459.3|12519.3|12459.3|1
1638811200000|2021-12-06 17:20:00|12511.8|12471.8|12511.8|12471.8|12511.8|12471.8|12506.8|12466.8|2
1638811210000|2021-12-06 17:20:10|12509.6|12469.6|12506.8|12466.8|12511.8|12471.8|12506.8|12466.8|0
1638811220000|2021-12-06 17:20:20|12507.9|12467.9|12506.3|12482.3|12509.3|12482.3|12506.3|12466.8|0
1638811230000|2021-12-06 17:20:30|12502.4|12478.4|12509.3|12469.3|12509.3|12478.4|12502.4|12469.3|0
1638811240000|2021-12-06 17:20:40|12507.9|12467.9|12507.9|12467.9|12507.9|12467.9|12507.9|12467.9|0
1638811250000|2021-12-06 17:20:50|12503.5|12479.5|12507.4|12483.4|12508.5|12484.5|12503.5|12479.5|1
1638811260000|2021-12-06 17:21:00|12508.5|12484.5|12507.4|12483.4|12508.5|12484.5|12507.4|12483.4|0
1638811270000|2021-12-06 17:21:10|12508.5|12484.5|12508.5|12484.5|12508.5|12484.5|12507.4|12483.4|0
1638811280000|2021-12-06 17:21:20|12507.4|12483.4|12506.8|12466.8|12511|12483.4|12506.8|12466.8|0
1638811290000|2021-12-06 17:21:30|12509|12469|12506.8|12466.8|12510.4|12470.4|12506.8|12466.8|0
1638811300000|2021-12-06 17:21:40|12509|12469|12506.8|12466.8|12510.4|12470.4|12506.8|12466.8|0
1638811310000|2021-12-06 17:21:50|12509|12469|12506.8|12466.8|12510.4|12470.4|12506.8|12466.8|0
1638811320000|2021-12-06 17:22:00|12510.4|12470.4|12506.8|12466.8|12510.4|12470.4|12506.8|12466.8|0
1638811330000|2021-12-06 17:22:10|12509|12469|12508.5|12484.5|12510.4|12484.5|12504.6|12466.8|0
1638811340000|2021-12-06 17:22:20|12507.4|12483.4|12510.4|12470.4|12511|12483.4|12506.8|12466.8|0
1638811350000|2021-12-06 17:22:30|12506.8|12466.8|12510.4|12470.4|12510.4|12470.4|12506.8|12466.8|0
1638811360000|2021-12-06 17:22:40|12506.8|12466.8|12506.8|12466.8|12510.4|12470.4|12506.8|12466.8|0
1638811370000|2021-12-06 17:22:50|12509|12469|12508.2|12468.2|12510.4|12470.4|12506.8|12466.8|0
1638811380000|2021-12-06 17:23:00|12506.8|12466.8|12506|12482|12517.9|12487|12502.1|12457.9|0
1638811390000|2021-12-06 17:23:10|12507.1|12483.1|12513.8|12489.8|12519.3|12490.9|12507.1|12475.1|1
1638811400000|2021-12-06 17:23:20|12514.9|12490.9|12540.4|12500.4|12547.9|12501.5|12513.5|12473.7|2
1638811470000|2021-12-06 17:24:30|12541.5|12501.5|12540.4|12500.4|12541.5|12501.5|12539.3|12499.3|0
1638811490000|2021-12-06 17:24:50|12541.5|12501.5|12541.5|12501.5|12541.5|12501.5|12541.5|12501.5|0
1638811510000|2021-12-06 17:25:10|12534.6|12510.6|12561.5|12501.5|12562.9|12516.5|12534.6|12501.5|1
1638811520000|2021-12-06 17:25:20|12552.6|12512.6|12550.4|12510.4|12562.9|12514|12550.4|12501.5|0
1638811530000|2021-12-06 17:25:30|12549.3|12509.3|12547.9|12507.9|12561.5|12517|12541|12501.5|2
1638811540000|2021-12-06 17:25:40|12549.3|12509.3|12552.6|12512.6|12562.9|12514|12549.3|12501.5|1
1638811550000|2021-12-06 17:25:50|12561.5|12501.5|12551.5|12491.5|12564.3|12514|12550.4|12491.5|0
1638811570000|2021-12-06 17:26:10|12554|12514|12562.9|12502.9|12562.9|12514|12551.8|12502.9|0
1638811590000|2021-12-06 17:26:30|||||||||1
1638811600000|2021-12-06 17:26:40|||||||||1
1638811630000|2021-12-06 17:27:10|12556.5|12516.5|12551|12527|12556.5|12528.4|12551|12516.5|1
1638811640000|2021-12-06 17:27:20|12552.1|12528.1|12582.9|12522.9|12582.9|12529.5|12551|12522.9|2
1638811650000|2021-12-06 17:27:30|||||||||1
1638811660000|2021-12-06 17:27:40|||||||||1
1638811680000|2021-12-06 17:28:00|||||||||1
1638811730000|2021-12-06 17:28:50|||||||||1
1638811760000|2021-12-06 17:29:20|||||||||1
1638811820000|2021-12-06 17:30:20|12586.8|12526.8|12586.8|12526.8|12586.8|12526.8|12586.8|12526.8|1
1638811870000|2021-12-06 17:31:10|12573.2|12549.2|12577.4|12553.4|12577.4|12553.4|12573.2|12549.2|1
1638811890000|2021-12-06 17:31:30|12589|12549|12589|12549|12589|12549|12589|12549|1
1638811920000|2021-12-06 17:32:00|||||||||1
1638811940000|2021-12-06 17:32:20|12610.4|12550.4|12610.4|12550.4|12610.4|12550.4|12610.4|12550.4|1
1638811950000|2021-12-06 17:32:30|||||||||1
1638811970000|2021-12-06 17:32:50|||||||||1
1638811980000|2021-12-06 17:33:00|12611.5|12551.5|12611.5|12551.5|12611.5|12551.5|12611.5|12551.5|2
1638811990000|2021-12-06 17:33:10|12610.4|12550.4|12611.5|12551.5|12611.5|12551.5|12610.4|12550.4|0
1638812030000|2021-12-06 17:33:50|12616.5|12556.5|12614|12574|12621.5|12574|12614|12556.5|0
1638812110000|2021-12-06 17:35:10|12609.3|12585.3|12613.5|12589.5|12613.5|12589.5|12609.3|12585.3|2
1638812120000|2021-12-06 17:35:20|12614.9|12590.9|12630.4|12590.4|12630.4|12590.9|12614.9|12590.4|2
1638812140000|2021-12-06 17:35:40|12629|12589|12629|12589|12629|12589|12629|12589|0
1638812190000|2021-12-06 17:36:30|12630.4|12590.4|12630.4|12590.4|12630.4|12590.4|12630.4|12590.4|0
1638812250000|2021-12-06 17:37:30|12629|12589|12629|12589|12629|12589|12629|12589|0
1638812350000|2021-12-06 17:39:10|12627.9|12587.9|12627.9|12587.9|12627.9|12587.9|12627.9|12587.9|1
1638812370000|2021-12-06 17:39:30|12629.3|12589.3|12629.3|12589.3|12629.3|12589.3|12629.3|12589.3|0
1638812430000|2021-12-06 17:40:30|12630.4|12590.4|12630.4|12590.4|12630.4|12590.4|12630.4|12590.4|0
1638812450000|2021-12-06 17:40:50|12613.8|12589.8|12630.4|12590.4|12630.4|12590.4|12613.8|12589.8|1
1638812470000|2021-12-06 17:41:10|12631.5|12591.5|12631.5|12591.5|12631.5|12591.5|12631.5|12591.5|0
1638812490000|2021-12-06 17:41:30|12626|12602|12637.4|12613.4|12637.4|12613.4|12626|12602|3
1638812530000|2021-12-06 17:42:10|12631.3|12571.3|12604|12544|12636|12612|12602.9|12542.9|4
1638812550000|2021-12-06 17:42:30|12608.4|12548.4|12627.6|12567.6|12629|12569|12608.4|12548.4|0
1638812560000|2021-12-06 17:42:40|12629|12569|12629|12569|12629|12569|12629|12569|0
1638812620000|2021-12-06 17:43:40|12629.1|12569.1|12629.1|12569.1|12629.1|12569.1|12629.1|12569.1|0
1638812890000|2021-12-06 17:48:10|12599.6|12539.6|12574.4|12514.4|12599.6|12539.6|12574.4|12514.4|1
1638813020000|2021-12-06 17:50:20|12576.6|12516.6|12580.2|12520.2|12580.5|12520.5|12576.6|12516.6|0
1638813030000|2021-12-06 17:50:30|12583|12523|12583|12523|12583|12523|12583|12523|0
1638813640000|2021-12-06 18:00:40|||||||||1
1638813730000|2021-12-06 18:02:10|12576.9|12536.9|12576.9|12536.9|12576.9|12536.9|12576.9|12536.9|0
1638813930000|2021-12-06 18:05:30|||||||||1
1638813940000|2021-12-06 18:05:40|12585.8|12525.8|12585.8|12525.8|12585.8|12525.8|12585.8|12525.8|0
1638813950000|2021-12-06 18:05:50|12576.9|12536.9|12576.9|12536.9|12576.9|12536.9|12576.9|12536.9|1
1638813970000|2021-12-06 18:06:10|12584.4|12524.4|12584.4|12524.4|12584.4|12524.4|12584.4|12524.4|1
1638813990000|2021-12-06 18:06:30|12585.8|12525.8|12585.8|12525.8|12585.8|12525.8|12585.8|12525.8|0
1638814020000|2021-12-06 18:07:00|12584.4|12524.4|12584.4|12524.4|12584.4|12524.4|12584.4|12524.4|0
1638814050000|2021-12-06 18:07:30|12583|12523|12583|12523|12583|12523|12583|12523|0
1638814080000|2021-12-06 18:08:00|12584.4|12524.4|12584.4|12524.4|12584.4|12524.4|12584.4|12524.4|0
1638814130000|2021-12-06 18:08:50|12601.6|12561.6|12601.6|12561.6|12601.6|12572.1|12596.1|12561.6|19
1638814210000|2021-12-06 18:10:10|12594.7|12570.7|12596.1|12572.1|12596.1|12572.1|12594.7|12570.7|0
1638814430000|2021-12-06 18:13:50|12593.9|12569.9|12592.5|12568.5|12593.9|12569.9|12592.5|12568.5|1
1638814440000|2021-12-06 18:14:00|12593.9|12569.9|12593.9|12569.9|12593.9|12569.9|12593.9|12569.9|0
1638814630000|2021-12-06 18:17:10|||||||||1
1638814690000|2021-12-06 18:18:10|||||||||1
1638814760000|2021-12-06 18:19:20|||||||||1
1638814790000|2021-12-06 18:19:50|12635.5|12575.5|12633|12573|12635.5|12575.5|12633|12573|1
1638814800000|2021-12-06 18:20:00|12621.9|12581.9|12621.9|12581.9|12621.9|12581.9|12621.9|12581.9|1
1638814810000|2021-12-06 18:20:10|12633|12573|12626.6|12586.6|12633|12588|12624.1|12573|3
1638814820000|2021-12-06 18:20:20|12622.5|12598.5|12622.5|12598.5|12622.5|12598.5|12622.5|12598.5|0
1638814850000|2021-12-06 18:20:50|12625|12601|12625|12601|12625|12601|12623.9|12599.9|0
1638814920000|2021-12-06 18:22:00|12608.6|12548.6|12617.7|12557.7|12617.7|12572.9|12598.6|12548.6|3
1638814930000|2021-12-06 18:22:10|12616.6|12556.6|12624.1|12564.1|12624.1|12564.1|12614.4|12554.4|0
1638814950000|2021-12-06 18:22:30|12625.2|12565.2|12629.1|12569.1|12629.1|12569.1|12625.2|12565.2|0
1638814960000|2021-12-06 18:22:40|12630.5|12570.5|12630.5|12570.5|12630.5|12570.5|12630.5|12570.5|0
1638815010000|2021-12-06 18:23:30|12634.7|12574.7|12630.5|12590.5|12639.4|12590.5|12630.5|12574.7|0
1638815240000|2021-12-06 18:27:20|12633|12593|12633|12593|12638.6|12593|12633|12578.6|0
1638815280000|2021-12-06 18:28:00|12635.8|12595.8|12635.8|12595.8|12635.8|12595.8|12635.8|12595.8|0
1638815290000|2021-12-06 18:28:10|12638.6|12598.6|12655.2|12595.2|12655.2|12598.6|12638.6|12595.2|1
1638815300000|2021-12-06 18:28:20|12661.3|12601.3|12661.9|12621.9|12670.8|12621.9|12659.4|12599.4|3
1638815310000|2021-12-06 18:28:30|12660.8|12620.8|12667.2|12607.2|12667.2|12636|12658.9|12605|8
1638815320000|2021-12-06 18:28:40|12657.5|12617.5|12656.1|12616.1|12666.4|12617.5|12656.1|12605|2
1638815330000|2021-12-06 18:28:50|12663.9|12603.9|12653.9|12593.9|12665|12605|12653.9|12593.9|4
1638815340000|2021-12-06 18:29:00|12661.4|12601.4|12658.9|12598.9|12661.4|12601.4|12652.5|12592.5|18
1638815350000|2021-12-06 18:29:10|12661.4|12601.4|12651.7|12591.7|12661.4|12601.4|12650.6|12590.6|23
1638815360000|2021-12-06 18:29:20|12650.3|12590.3|12635.2|12595.2|12650.3|12595.2|12633.8|12578.3|46
1638815370000|2021-12-06 18:29:30|12641.6|12581.6|12624.4|12584.4|12641.6|12588|12624.4|12576.9|40
1638815380000|2021-12-06 18:29:40|12645.2|12585.2|12649.7|12589.7|12662.3|12611.1|12635.1|12579.4|38
1638815390000|2021-12-06 18:29:50|12655.3|12595.3|12654.8|12594.8|12658.1|12598.1|12640.3|12580.3|39
1638815400000|2021-12-06 18:30:00|12655.9|12595.9|12644|12620|12655.9|12620|12626.5|12587.3|10
1638815410000|2021-12-06 18:30:10|12638.4|12614.4|12626.4|12586.4|12647.6|12614.4|12622.8|12573.9|11
1638815420000|2021-12-06 18:30:20|12635.3|12575.3|12648.9|12588.9|12660|12617.5|12617|12575.3|6
1638815430000|2021-12-06 18:30:30|12646.4|12586.4|12658.9|12598.9|12658.9|12598.9|12635.8|12581.4|3
1638815440000|2021-12-06 18:30:40|12662.5|12602.5|12658.9|12598.9|12662.5|12602.5|12657.8|12597.8|0
1638815460000|2021-12-06 18:31:00|12657.8|12597.8|12645|12605|12662.5|12607.8|12645|12597.8|0
1638815470000|2021-12-06 18:31:10|12659.7|12599.7|12658.9|12598.9|12660.3|12600.3|12658.9|12598.9|0
1638815480000|2021-12-06 18:31:20|12657.8|12597.8|12658.9|12598.9|12658.9|12598.9|12657.8|12597.8|0
1638815490000|2021-12-06 18:31:30|12657.8|12597.8|12658.9|12598.9|12658.9|12598.9|12657.8|12597.8|0
1638815500000|2021-12-06 18:31:40|12661.1|12601.1|12653.6|12613.6|12662.5|12613.6|12653.6|12601.1|0
1638815510000|2021-12-06 18:31:50|12662.5|12602.5|12658.9|12598.9|12662.5|12602.5|12658.9|12598.9|0
1638815520000|2021-12-06 18:32:00|12648.6|12608.6|12650|12610|12657.5|12610|12648.6|12597.5|0
1638815530000|2021-12-06 18:32:10|12656.4|12596.4|12658.6|12598.6|12658.6|12598.6|12656.4|12596.4|0
1638815540000|2021-12-06 18:32:20|12652.2|12612.2|12658.9|12598.9|12663.9|12612.2|12652.2|12598.9|0
1638815580000|2021-12-06 18:33:00|12660|12600|12661.4|12601.4|12665.3|12617.5|12653.3|12595.3|0
1638815590000|2021-12-06 18:33:10|12661.1|12601.1|12660|12600|12662.5|12602.5|12660|12600|0
1638815610000|2021-12-06 18:33:30|12658.9|12598.9|12658.9|12598.9|12658.9|12598.9|12658.9|12598.9|0
1638815620000|2021-12-06 18:33:40|12650|12610|12644.7|12604.7|12650|12613.8|12634.2|12604.7|9
1638815630000|2021-12-06 18:33:50|12638.9|12614.9|12644.7|12604.7|12644.7|12614.9|12638.9|12604.7|0
1638815640000|2021-12-06 18:34:00|12650.3|12590.3|12648.3|12588.3|12650.3|12590.3|12645.8|12585.8|0
1638815650000|2021-12-06 18:34:10|||||||||1
1638815660000|2021-12-06 18:34:20|12646.1|12586.1|12643.3|12583.3|12646.1|12586.1|12643.3|12583.3|0
1638815670000|2021-12-06 18:34:30|12634.4|12594.4|12648.3|12588.3|12648.3|12594.4|12634.4|12585.5|0
1638815680000|2021-12-06 18:34:40|12646.1|12586.1|12645.8|12585.8|12646.1|12586.1|12645.8|12585.8|0
1638815690000|2021-12-06 18:34:50|12648.3|12588.3|12645.8|12585.8|12648.3|12588.3|12645.8|12585.8|1
1638815720000|2021-12-06 18:35:20|12648.3|12588.3|12648.3|12588.3|12648.3|12588.3|12648.3|12588.3|0
1638815730000|2021-12-06 18:35:30|12649.7|12589.7|12649.7|12589.7|12649.7|12589.7|12649.7|12589.7|0
1638815740000|2021-12-06 18:35:40|12647.2|12587.2|12649.7|12589.7|12649.7|12589.7|12645.8|12585.8|0
1638815780000|2021-12-06 18:36:20|12648.6|12588.6|12647.2|12587.2|12648.6|12588.6|12647.2|12587.2|0
1638815790000|2021-12-06 18:36:30|12644.7|12584.7|12647.2|12587.2|12647.2|12587.2|12644.7|12584.7|0
1638815810000|2021-12-06 18:36:50|12646.1|12586.1|12647.2|12587.2|12647.2|12587.2|12644.7|12584.7|1
1638815900000|2021-12-06 18:38:20|12644.7|12584.7|12647.2|12587.2|12648.3|12588.3|12644.7|12584.7|1
1638815910000|2021-12-06 18:38:30|12645.8|12585.8|12645.8|12585.8|12645.8|12585.8|12644.7|12584.7|0
1638815950000|2021-12-06 18:39:10|12644.7|12584.7|12644.7|12584.7|12644.7|12584.7|12644.7|12584.7|0
1638815960000|2021-12-06 18:39:20|12645.8|12585.8|12645.8|12585.8|12645.8|12598|12638|12584.7|0
1638816000000|2021-12-06 18:40:00|12644.4|12584.4|12623|12563|12645.5|12585.5|12620.5|12560.5|2
1638816010000|2021-12-06 18:40:10|12631.9|12571.9|12630.8|12570.8|12631.9|12571.9|12621.9|12561.9|0
1638816020000|2021-12-06 18:40:20|12634.4|12574.4|12635.8|12575.8|12635.8|12575.8|12630.8|12570.8|0
1638816030000|2021-12-06 18:40:30|12636.9|12576.9|12630.8|12570.8|12636.9|12576.9|12630.8|12570.8|0
1638816040000|2021-12-06 18:40:40|12635.8|12575.8|12635.8|12575.8|12635.8|12575.8|12635.8|12575.8|0
1638816080000|2021-12-06 18:41:20|12636.9|12576.9|12635.8|12575.8|12636.9|12576.9|12635.8|12575.8|0
1638816120000|2021-12-06 18:42:00|12631.9|12571.9|12631.9|12571.9|12631.9|12571.9|12631.9|12571.9|0
1638816130000|2021-12-06 18:42:10|12629.4|12569.4|12629.4|12569.4|12629.4|12569.4|12629.4|12569.4|0
1638816140000|2021-12-06 18:42:20|12621.9|12561.9|12621.9|12561.9|12621.9|12561.9|12621.9|12561.9|2
1638816150000|2021-12-06 18:42:30|12620.8|12560.8|12620.8|12560.8|12620.8|12560.8|12620.8|12560.8|0
1638816170000|2021-12-06 18:42:50|12621.9|12561.9|12621.9|12561.9|12621.9|12561.9|12621.9|12561.9|0
1638816190000|2021-12-06 18:43:10|12623|12563|12623|12563|12623|12563|12623|12563|1
1638816200000|2021-12-06 18:43:20|12620.8|12560.8|12621.9|12561.9|12621.9|12561.9|12620.8|12560.8|0
1638816210000|2021-12-06 18:43:30|12623|12563|12620.8|12560.8|12623|12563|12620.8|12560.8|0
1638816220000|2021-12-06 18:43:40|12623|12563|12628|12568|12628|12568|12623|12563|1
1638816240000|2021-12-06 18:44:00|12629.4|12569.4|12629.4|12569.4|12629.4|12569.4|12629.4|12569.4|0
1638816280000|2021-12-06 18:44:40|12620.2|12580.2|12633.3|12573.3|12633.3|12584.4|12620.2|12573.3|0
1638816290000|2021-12-06 18:44:50|12624.4|12584.4|12624.4|12564.4|12633.3|12584.4|12623.3|12563.3|1
1638816300000|2021-12-06 18:45:00|12626.6|12566.6|12636.9|12576.9|12636.9|12576.9|12624.4|12564.4|0
1638816310000|2021-12-06 18:45:10|12629.4|12589.4|12629.4|12589.4|12630.5|12590.5|12629.4|12589.4|0
1638816320000|2021-12-06 18:45:20|12630.5|12590.5|12631.6|12591.6|12633.8|12601.8|12625.8|12589.4|6
1638816330000|2021-12-06 18:45:30|12630.2|12590.2|12635.2|12595.2|12642.7|12596.3|12630.2|12582.7|1
1638816340000|2021-12-06 18:45:40|12636.3|12596.3|12635.2|12595.2|12636.3|12596.3|12635.2|12595.2|3
1638816420000|2021-12-06 18:47:00|12632.4|12592.4|12632.4|12592.4|12632.4|12592.4|12632.4|12592.4|1
1638816430000|2021-12-06 18:47:10|12635.8|12575.8|12635.8|12575.8|12635.8|12575.8|12635.8|12575.8|1
1638816440000|2021-12-06 18:47:20|12627.7|12567.7|12627.7|12567.7|12627.7|12567.7|12627.7|12567.7|0
1638816460000|2021-12-06 18:47:40|12624.4|12564.4|12617.4|12557.4|12624.4|12564.4|12614.9|12554.9|0
1638816470000|2021-12-06 18:47:50|12622.4|12562.4|12621|12561|12628.5|12568.5|12617.7|12557.7|0
1638816480000|2021-12-06 18:48:00|12623.5|12563.5|12621|12561|12623.5|12563.5|12621|12561|0
1638816490000|2021-12-06 18:48:10|12603.5|12543.5|12612.4|12552.4|12612.4|12552.4|12602.4|12542.4|0
1638816500000|2021-12-06 18:48:20|12614.9|12554.9|12607.7|12547.7|12621|12561|12607.7|12547.7|0
1638816510000|2021-12-06 18:48:30|12608.8|12548.8|12612.1|12552.1|12623.5|12571.8|12607.7|12547.7|0
1638816520000|2021-12-06 18:48:40|12612.4|12552.4|12611|12551|12616|12556|12611|12551|0
1638816530000|2021-12-06 18:48:50|12612.1|12552.1|12611.3|12551.3|12621|12561|12608.8|12548.8|0
1638816540000|2021-12-06 18:49:00|12612.4|12552.4|12621|12561|12621|12561|12610.2|12550.2|0
1638816570000|2021-12-06 18:49:30|12613.3|12553.3|12593.5|12533.5|12613.3|12553.3|12593.5|12533.5|2
1638816580000|2021-12-06 18:49:40|12594.9|12534.9|12594.9|12534.9|12594.9|12534.9|12594.9|12534.9|0
1638816600000|2021-12-06 18:50:00|12599.6|12539.6|12611|12551|12611|12551|12599.6|12539.6|0
1638816610000|2021-12-06 18:50:10|12616|12556|12621|12561|12621|12561|12616|12556|0
1638816660000|2021-12-06 18:51:00|12616|12576|12618.5|12578.5|12618.5|12578.5|12616|12576|0
1638816720000|2021-12-06 18:52:00|12618.2|12558.2|12614.6|12554.6|12618.2|12558.2|12614.6|12554.6|2
1638816730000|2021-12-06 18:52:10|12613.2|12553.2|12613.2|12553.2|12613.2|12553.2|12613.2|12553.2|0
1638816760000|2021-12-06 18:52:40|12605.7|12545.7|12605.7|12545.7|12605.7|12545.7|12605.7|12545.7|0
1638816810000|2021-12-06 18:53:30|12610.7|12550.7|12606|12566|12613.5|12574.8|12598.8|12550.7|1
1638816820000|2021-12-06 18:53:40|12603.2|12563.2|12605.4|12545.4|12605.4|12565.4|12603.2|12545.4|1
1638816830000|2021-12-06 18:53:50|12607.6|12547.6|12605.4|12545.4|12610.4|12555.4|12592.6|12540.4|0
1638816840000|2021-12-06 18:54:00|12602.9|12542.9|12602.9|12542.9|12602.9|12542.9|12602.9|12542.9|0
1638816850000|2021-12-06 18:54:10|12590.4|12566.4|12612.9|12552.9|12616|12580.9|12590.4|12552.9|2
1638816860000|2021-12-06 18:54:20|12605.1|12565.1|12607.9|12567.9|12607.9|12567.9|12605.1|12565.1|0
1638816880000|2021-12-06 18:54:40|12607.4|12583.4|12627.9|12587.9|12627.9|12587.9|12607.4|12583.4|0
1638816890000|2021-12-06 18:54:50|12625.4|12585.4|12622.9|12562.9|12627.9|12603.4|12619.5|12562.9|3
1638816900000|2021-12-06 18:55:00|12630.4|12570.4|12630.4|12570.4|12632.9|12572.9|12630.4|12570.4|1
1638816910000|2021-12-06 18:55:10|12627.9|12567.9|12629|12569|12632.9|12572.9|12627.9|12567.9|0
1638816920000|2021-12-06 18:55:20|12629.3|12569.3|12629.3|12569.3|12632.9|12572.9|12627.9|12567.9|0
1638816930000|2021-12-06 18:55:30|12627.9|12567.9|12620.7|12580.7|12632.9|12580.7|12620.7|12567.9|0
1638816940000|2021-12-06 18:55:40|12617.9|12577.9|12617.9|12577.9|12617.9|12577.9|12617.9|12577.9|0
1638816950000|2021-12-06 18:55:50|12604.9|12580.9|12617.9|12577.9|12617.9|12580.9|12604.9|12577.9|2
1638816960000|2021-12-06 18:56:00|12613.7|12573.7|12604.6|12580.6|12626.5|12580.6|12604.6|12562.6|1
1638816970000|2021-12-06 18:56:10|12603.2|12579.2|12604.6|12580.6|12610.1|12580.6|12603.2|12570.1|2
1638817000000|2021-12-06 18:56:40|12587.8|12563.8|12588.2|12528.2|12589.3|12563.8|12587.8|12528.2|1
1638817010000|2021-12-06 18:56:50|12589.3|12529.3|12588.2|12528.2|12589.3|12529.3|12587.1|12527.1|0
1638817020000|2021-12-06 18:57:00|12590.4|12530.4|12585.4|12525.4|12590.4|12530.4|12585.4|12525.4|0
1638817040000|2021-12-06 18:57:20|12586.5|12526.5|12587.6|12527.6|12587.6|12527.6|12586.5|12526.5|0
1638817100000|2021-12-06 18:58:20|12601.8|12541.8|12601.8|12541.8|12601.8|12541.8|12601.8|12541.8|0
1638817160000|2021-12-06 18:59:20|12598.5|12538.5|12590.1|12530.1|12598.5|12538.5|12590.1|12530.1|0
1638817170000|2021-12-06 18:59:30|12591.2|12531.2|12600.1|12540.1|12600.1|12540.1|12591.2|12531.2|2
1638817180000|2021-12-06 18:59:40|12599|12539|12597.6|12537.6|12600.1|12540.1|12597.6|12537.6|0
1638817190000|2021-12-06 18:59:50|12596.5|12536.5|12596.5|12536.5|12596.5|12536.5|12596.5|12536.5|0
1638882000000|2021-12-07 13:00:00|12624.2|12564.2|12603.5|12543.5|12628.5|12569.6|12579.1|12520.3|28
1638882010000|2021-12-07 13:00:10|12617.1|12557.1|12619.6|12559.6|12619.6|12559.6|12612.1|12552.1|0
1638882020000|2021-12-07 13:00:20|12614.6|12574.6|12620.3|12580.3|12620.3|12586.2|12610.2|12574.6|1
1638882030000|2021-12-07 13:00:30|12633.5|12573.5|12620.3|12580.3|12633.5|12580.3|12620.3|12571.4|1
1638882040000|2021-12-07 13:00:40|12631.4|12571.4|12636|12576|12636|12576|12631.4|12571.4|0
1638882100000|2021-12-07 13:01:40|12655.7|12595.7|12654.6|12594.6|12658.9|12598.9|12654.6|12594.6|4
1638882110000|2021-12-07 13:01:50|12655.7|12595.7|12696|12636|12696|12636|12654.1|12595.7|11
1638882120000|2021-12-07 13:02:00|12694.9|12634.9|12705.6|12645.6|12705.6|12660.4|12684.4|12634.9|7
1638882130000|2021-12-07 13:02:10|12708.5|12648.5|12708.5|12648.5|12708.5|12648.5|12708.5|12648.5|5
1638882150000|2021-12-07 13:02:30|12701|12661|12708.5|12668.5|12708.5|12668.5|12701|12661|2
1638882160000|2021-12-07 13:02:40|||||||||2
1638882250000|2021-12-07 13:04:10|12699.4|12675.4|12699.4|12675.4|12699.4|12675.4|12699.4|12675.4|0
1638882270000|2021-12-07 13:04:30|12698|12674|12698|12674|12698|12674|12698|12674|0
1638882300000|2021-12-07 13:05:00|12716.7|12676.7|12726.6|12702.6|12730.6|12702.6|12716.7|12676.7|19
1638882310000|2021-12-07 13:05:10|12727.6|12703.6|12728|12704|12729.1|12705.1|12727.6|12703.6|4
1638882360000|2021-12-07 13:06:00|12726.6|12702.6|12686.4|12626.4|12726.6|12702.6|12683.2|12623.2|3
1638882370000|2021-12-07 13:06:10|12683.9|12623.9|12674.2|12614.2|12691.4|12631.4|12674.2|12614.2|0
1638882380000|2021-12-07 13:06:20|12673.2|12613.2|12677.4|12617.4|12677.4|12617.4|12661.7|12601.7|0
1638882390000|2021-12-07 13:06:30|12679.6|12619.6|12681.4|12641.4|12691.4|12661.9|12679.4|12619.6|3
1638882400000|2021-12-07 13:06:40|12686.4|12626.4|12683.9|12623.9|12686.4|12626.4|12683.9|12623.9|0
1638882410000|2021-12-07 13:06:50|12678.5|12618.5|12678.5|12618.5|12678.5|12618.5|12678.5|12618.5|0
1638882430000|2021-12-07 13:07:10|12675.6|12615.6|12679.6|12619.6|12679.6|12619.6|12668.1|12608.1|5
1638882440000|2021-12-07 13:07:20|12678.5|12618.5|12677.1|12617.1|12678.5|12618.5|12677.1|12617.1|0
1638882520000|2021-12-07 13:08:40|12657.4|12597.4|12651.4|12591.4|12657.4|12597.4|12644.6|12584.6|1
1638882530000|2021-12-07 13:08:50|12650.3|12590.3|12651.4|12591.4|12654.9|12594.9|12648.9|12588.9|0
1638882540000|2021-12-07 13:09:00|12649.9|12589.9|12646.4|12586.4|12649.9|12589.9|12646.4|12586.4|0
1638882550000|2021-12-07 13:09:10|12638.9|12578.9|12651|12591|12651|12591|12638.9|12578.9|0
1638882560000|2021-12-07 13:09:20|12658.9|12598.9|12649.9|12589.9|12658.9|12598.9|12647.4|12587.4|0
1638882570000|2021-12-07 13:09:30|12648.5|12588.5|12649.6|12589.6|12653.1|12593.1|12648.5|12588.5|0
1638882580000|2021-12-07 13:09:40|12654.6|12594.6|12649.6|12589.6|12654.6|12594.6|12649.6|12589.6|0
1638882630000|2021-12-07 13:10:30|12652.1|12592.1|12652.1|12592.1|12652.1|12592.1|12652.1|12592.1|0
1638882660000|2021-12-07 13:11:00|12648.5|12588.5|12648.5|12588.5|12648.5|12588.5|12648.5|12588.5|0
1638882680000|2021-12-07 13:11:20|12653.5|12593.5|12653.5|12593.5|12653.5|12593.5|12653.5|12593.5|0
1638882690000|2021-12-07 13:11:30|12655.6|12595.6|12655.6|12595.6|12655.6|12595.6|12655.6|12595.6|0
1638882700000|2021-12-07 13:11:40|12658.5|12598.5|12658.5|12598.5|12658.5|12598.5|12658.5|12598.5|0
1638882750000|2021-12-07 13:12:30|||||||||1
1638882780000|2021-12-07 13:13:00|12656.4|12616.4|12656.4|12616.4|12656.4|12616.4|12656.4|12616.4|0
1638882790000|2021-12-07 13:13:10|12650.5|12626.5|12651.4|12591.4|12653.4|12629.4|12650.5|12591.4|3
1638882800000|2021-12-07 13:13:20|12647.4|12587.4|12649.9|12589.9|12656|12596|12647.4|12587.4|0
1638882810000|2021-12-07 13:13:30|12648.5|12588.5|12648.5|12588.5|12648.5|12588.5|12648.5|12588.5|0
1638882980000|2021-12-07 13:16:20|12647.5|12587.5|12647.5|12587.5|12647.5|12587.5|12647.5|12587.5|0
1638883030000|2021-12-07 13:17:10|12646.4|12586.4|12646.4|12586.4|12646.4|12586.4|12646.4|12586.4|0
1638883050000|2021-12-07 13:17:30|12647.8|12587.8|12647.8|12587.8|12647.8|12587.8|12647.8|12587.8|0
1638883070000|2021-12-07 13:17:50|12639.3|12579.3|12628.9|12568.9|12639.3|12579.3|12628.9|12568.9|1
1638883080000|2021-12-07 13:18:00|12630.3|12570.3|12630.3|12570.3|12630.3|12570.3|12630.3|12570.3|0
1638883090000|2021-12-07 13:18:10|12632.5|12572.5|12640.3|12580.3|12640.3|12580.3|12632.5|12572.5|0
1638883100000|2021-12-07 13:18:20|12641.4|12581.4|12642.8|12582.8|12642.8|12582.8|12641.4|12581.4|0
1638883130000|2021-12-07 13:18:50|12641.8|12581.8|12641.8|12581.8|12641.8|12581.8|12641.8|12581.8|0
1638883210000|2021-12-07 13:20:10|12649.3|12589.3|12641.8|12601.8|12649.3|12601.8|12640.3|12589.3|0
1638883280000|2021-12-07 13:21:20|12639.3|12599.3|12639.3|12599.3|12639.3|12599.3|12639.3|12599.3|0
1638883560000|2021-12-07 13:26:00|12624.3|12564.3|12625.3|12565.3|12625.3|12565.3|12624.3|12564.3|3
1638883570000|2021-12-07 13:26:10|12625.7|12565.7|12624.3|12564.3|12625.7|12565.7|12624.3|12564.3|1
1638883600000|2021-12-07 13:26:40|12622.1|12562.1|12618.2|12558.2|12622.1|12562.1|12618.2|12558.2|0
1638883620000|2021-12-07 13:27:00|12616.8|12556.8|12616.8|12556.8|12616.8|12556.8|12616.8|12556.8|0
1638883840000|2021-12-07 13:30:40|12613.9|12553.9|12613.9|12553.9|12613.9|12553.9|12613.9|12553.9|0
1638883940000|2021-12-07 13:32:20|||||||||1
1638883980000|2021-12-07 13:33:00|12598.6|12558.6|12592.9|12552.9|12598.6|12558.6|12592.9|12552.9|1
1638884010000|2021-12-07 13:33:30|12597.9|12537.9|12597.9|12537.9|12597.9|12537.9|12597.9|12537.9|2
1638884040000|2021-12-07 13:34:00|12621.8|12581.8|12621.8|12581.8|12621.8|12581.8|12621.8|12581.8|1
1638884050000|2021-12-07 13:34:10|12624.3|12564.3|12610|12550|12624.3|12564.3|12610|12550|0
1638884080000|2021-12-07 13:34:40|12622.9|12562.9|12621.4|12581.4|12622.9|12581.4|12621.4|12562.9|2
1638884100000|2021-12-07 13:35:00|||||||||1
1638884120000|2021-12-07 13:35:20|12625|12565|12625|12565|12625|12565|12625|12565|0
1638884130000|2021-12-07 13:35:30|12616.4|12556.4|12616.4|12556.4|12616.4|12556.4|12616.4|12556.4|0
1638884160000|2021-12-07 13:36:00|12616.8|12556.8|12620.7|12560.7|12620.7|12560.7|12616.8|12556.8|2
1638884270000|2021-12-07 13:37:50|||||||||1
1638884290000|2021-12-07 13:38:10|12618.6|12558.6|12614.3|12554.3|12618.6|12558.6|12614.3|12554.3|0
1638884330000|2021-12-07 13:38:50|12611.8|12551.8|12611.8|12551.8|12611.8|12551.8|12611.8|12551.8|0
1638884350000|2021-12-07 13:39:10|12603.2|12543.2|12606.8|12546.8|12606.8|12546.8|12603.2|12543.2|1
1638884360000|2021-12-07 13:39:20|12604.3|12544.3|12602.2|12542.2|12604.3|12544.3|12602.2|12542.2|1
1638884390000|2021-12-07 13:39:50|12603.2|12543.2|12602.2|12542.2|12603.2|12543.2|12602.2|12542.2|0
1638884400000|2021-12-07 13:40:00|12600|12540|12597.2|12537.2|12600|12540|12597.2|12537.2|0
1638884440000|2021-12-07 13:40:40|12580.7|12520.7|12588.2|12528.2|12588.2|12528.2|12580.7|12520.7|0
1638884450000|2021-12-07 13:40:50|12581.8|12521.8|12589.3|12529.3|12589.3|12529.3|12580.4|12520.4|0
1638884470000|2021-12-07 13:41:10|12595.7|12535.7|12595.7|12535.7|12595.7|12535.7|12595.7|12535.7|0
1638884520000|2021-12-07 13:42:00|12594.7|12534.7|12591.8|12531.8|12594.7|12534.7|12591.8|12531.8|0
1638884570000|2021-12-07 13:42:50|12595.7|12535.7|12595.7|12535.7|12595.7|12535.7|12595.7|12535.7|0
1638884890000|2021-12-07 13:48:10|12591.1|12531.1|12592.2|12532.2|12592.2|12532.2|12590|12530|0
1638884900000|2021-12-07 13:48:20|||||||||1
1638884960000|2021-12-07 13:49:20|12590.1|12530.1|12590.1|12530.1|12590.1|12530.1|12590.1|12530.1|1
1638884970000|2021-12-07 13:49:30|12587.9|12527.9|12585.1|12525.1|12587.9|12527.9|12585.1|12525.1|0
1638885010000|2021-12-07 13:50:10|12584|12524|12582.6|12522.6|12584|12524|12582.6|12522.6|0
1638885020000|2021-12-07 13:50:20|||||||||1
1638885130000|2021-12-07 13:52:10|12559.2|12535.2|12552.1|12528.1|12559.2|12535.2|12552.1|12528.1|2
1638885140000|2021-12-07 13:52:20|12586.1|12526.1|12586.1|12526.1|12586.1|12526.1|12586.1|12526.1|2
1638885240000|2021-12-07 13:54:00|||||||||4
1638885250000|2021-12-07 13:54:10|12581.1|12541.1|12581.1|12541.1|12581.1|12541.1|12581.1|12541.1|0
1638885480000|2021-12-07 13:58:00|12590.1|12530.1|12590.1|12530.1|12590.1|12530.1|12590.1|12530.1|1
1638885490000|2021-12-07 13:58:10|12588.6|12528.6|12588.6|12528.6|12588.6|12528.6|12588.6|12528.6|0
1638885510000|2021-12-07 13:58:30|||||||||1
1638885580000|2021-12-07 13:59:40|12563.1|12539.1|12563.1|12539.1|12563.1|12539.1|12563.1|12539.1|0
1638885620000|2021-12-07 14:00:20|12583.6|12543.6|12573.1|12549.1|12583.6|12559.1|12573.1|12543.6|2
1638885630000|2021-12-07 14:00:30|12572.1|12548.1|12593.6|12533.6|12593.6|12548.1|12572.1|12533.6|3
1638886000000|2021-12-07 14:06:40|12593.7|12533.7|12593.7|12533.7|12593.7|12533.7|12593.7|12533.7|0
1638886420000|2021-12-07 14:13:40|12568.2|12544.2|12568.2|12544.2|12568.2|12544.2|12568.2|12544.2|0
1638886530000|2021-12-07 14:15:30|12583|12523|12583|12523|12583|12523|12583|12523|0
1638886540000|2021-12-07 14:15:40|12580.1|12520.1|12580.1|12520.1|12580.1|12520.1|12580.1|12520.1|0
1638886620000|2021-12-07 14:17:00|12571.2|12531.2|12571.2|12531.2|12571.2|12531.2|12571.2|12531.2|0
1638886800000|2021-12-07 14:20:00|12567.4|12543.4|12584.6|12560.6|12585.7|12561.7|12567.4|12543.4|2
1638886810000|2021-12-07 14:20:10|12583.2|12559.2|12583.2|12559.2|12583.2|12559.2|12583.2|12559.2|0
1638886850000|2021-12-07 14:20:50|12588.7|12528.7|12588.7|12528.7|12588.7|12528.7|12588.7|12528.7|0
1638887060000|2021-12-07 14:24:20|||||||||1
1638887120000|2021-12-07 14:25:20|12593.7|12533.7|12593.7|12533.7|12593.7|12533.7|12593.7|12533.7|0
1638887420000|2021-12-07 14:30:20|12599.8|12539.8|12604.8|12544.8|12604.8|12544.8|12598.7|12538.7|1
1638887430000|2021-12-07 14:30:30|12603.7|12543.7|12604.8|12544.8|12604.8|12544.8|12597.6|12537.6|0
1638888000000|2021-12-07 14:40:00|||||||||1
1638888010000|2021-12-07 14:40:10|12599.8|12559.8|12599.8|12559.8|12599.8|12559.8|12599.8|12559.8|0
1638888020000|2021-12-07 14:40:20|12602.3|12562.3|12611.8|12587.8|12617.3|12589.2|12595.3|12562.3|1
1638888050000|2021-12-07 14:40:50|12607.5|12583.5|12610.7|12586.7|12610.7|12586.7|12607.5|12583.5|2
1638888110000|2021-12-07 14:41:50|12608.5|12584.5|12608.5|12584.5|12608.5|12584.5|12608.5|12584.5|0
1638888130000|2021-12-07 14:42:10|12610.7|12586.7|12608.5|12584.5|12610.7|12586.7|12608.5|12584.5|0
1638888180000|2021-12-07 14:43:00|12601.4|12577.4|12598.3|12558.3|12616.2|12577.4|12596.4|12547.3|1
1638888190000|2021-12-07 14:43:10|12588.2|12564.2|12585.3|12561.3|12588.2|12564.2|12585.3|12561.3|0
1638888200000|2021-12-07 14:43:20|12612.6|12552.6|12595.8|12555.8|12612.6|12555.8|12595.8|12552.6|0
1638888210000|2021-12-07 14:43:30|12588.9|12564.9|12618.7|12558.7|12618.7|12564.9|12588.9|12558.7|1
1638888220000|2021-12-07 14:43:40|12616.5|12556.5|12617.2|12557.2|12617.2|12557.2|12616.2|12556.2|0
1638888240000|2021-12-07 14:44:00|12618.7|12558.7|12618.7|12558.7|12618.7|12558.7|12618.7|12558.7|0
1638888280000|2021-12-07 14:44:40|12616.5|12556.5|12613.7|12553.7|12616.5|12556.5|12613.7|12553.7|0
1638888300000|2021-12-07 14:45:00|12601|12577|12601|12577|12601|12577|12601|12577|0
1638888310000|2021-12-07 14:45:10|12608.2|12584.2|12620.9|12560.9|12620.9|12584.2|12608.2|12560.9|0
1638888320000|2021-12-07 14:45:20|12602.1|12578.1|12613.7|12553.7|12613.7|12578.1|12602.1|12553.7|0
1638888330000|2021-12-07 14:45:30|12603.1|12579.1|12613.7|12553.7|12623.7|12579.1|12603.1|12553.7|0
1638888350000|2021-12-07 14:45:50|||||||||1
1638888720000|2021-12-07 14:52:00|12616.2|12556.2|12616.2|12556.2|12616.2|12556.2|12616.2|12556.2|0
1638888730000|2021-12-07 14:52:10|12618.7|12558.7|12616.2|12556.2|12618.7|12558.7|12616.2|12556.2|0
1638888740000|2021-12-07 14:52:20|12617.2|12557.2|12616.2|12556.2|12618.7|12558.7|12616.2|12556.2|0
1638888750000|2021-12-07 14:52:30|12618.7|12558.7|12620.1|12560.1|12620.1|12571.2|12611.2|12558.7|0
1638888760000|2021-12-07 14:52:40|12618.7|12558.7|12618.7|12558.7|12618.7|12558.7|12618.7|12558.7|0
1638888800000|2021-12-07 14:53:20|12609.7|12569.7|12620.1|12560.1|12620.1|12571.2|12609.7|12560.1|0
1638888810000|2021-12-07 14:53:30|12618.7|12558.7|12620.1|12560.1|12620.1|12571.2|12609.7|12558.7|0
1638888820000|2021-12-07 14:53:40|12618.7|12558.7|12618.7|12558.7|12618.7|12558.7|12618.7|12558.7|0
1638888860000|2021-12-07 14:54:20|12607.6|12567.6|12607.6|12567.6|12607.6|12567.6|12607.6|12567.6|0
1638889110000|2021-12-07 14:58:30|12610.5|12570.5|12609.4|12569.4|12610.5|12570.5|12609.4|12569.4|0
1638889160000|2021-12-07 14:59:20|12602.5|12578.5|12603.9|12579.9|12610.9|12579.9|12602.5|12570.9|1
1638889240000|2021-12-07 15:00:40|||||||||3
1638889250000|2021-12-07 15:00:50|12605|12581|12603.9|12579.9|12605|12581|12603.9|12579.9|1
1638889300000|2021-12-07 15:01:40|||||||||1
1638889470000|2021-12-07 15:04:30|12605.4|12581.4|12603.9|12579.9|12605.4|12581.4|12603.9|12579.9|1
1638889500000|2021-12-07 15:05:00|12610.1|12570.1|12610.1|12570.1|12610.1|12570.1|12610.1|12570.1|2
1638889510000|2021-12-07 15:05:10|12614.4|12574.4|12614.4|12574.4|12614.4|12574.4|12614.4|12574.4|0
1638889530000|2021-12-07 15:05:30|12614.5|12574.5|12614.5|12574.5|12614.5|12574.5|12614.5|12574.5|0
1638889570000|2021-12-07 15:06:10|12611.6|12571.6|12611.6|12571.6|12611.6|12578.5|12602.5|12571.6|1
1638889640000|2021-12-07 15:07:20|12614.5|12574.5|12614.5|12574.5|12614.5|12574.5|12614.5|12574.5|2
1638889650000|2021-12-07 15:07:30|12611.6|12571.6|12608.6|12584.6|12614.5|12584.6|12607.5|12571.6|3
1638889660000|2021-12-07 15:07:40|12609.6|12585.6|12611.1|12587.1|12611.1|12587.1|12609.6|12585.6|0
1638889670000|2021-12-07 15:07:50|12612.5|12588.5|12612.5|12588.5|12612.5|12588.5|12612.5|12588.5|1
1638889680000|2021-12-07 15:08:00|12611.1|12587.1|12623.7|12583.7|12623.7|12587.1|12611.1|12583.7|1
1638889730000|2021-12-07 15:08:50|12616.8|12592.8|12616.8|12592.8|12625.1|12594.2|12616.8|12583.7|0
1638889740000|2021-12-07 15:09:00|12618.2|12594.2|12618.2|12594.2|12618.2|12594.2|12618.2|12594.2|0
1638889850000|2021-12-07 15:10:50|||||||||1
1638890010000|2021-12-07 15:13:30|12620.7|12596.7|12620.7|12596.7|12620.7|12596.7|12620.7|12596.7|1
1638890130000|2021-12-07 15:15:30|||||||||1
1638890160000|2021-12-07 15:16:00|||||||||1
1638890170000|2021-12-07 15:16:10|||||||||1
1638890230000|2021-12-07 15:17:10|12621.8|12597.8|12624.7|12600.7|12624.7|12600.7|12621.8|12597.8|0
1638890310000|2021-12-07 15:18:30|||||||||1
1638890410000|2021-12-07 15:20:10|12638.4|12578.4|12623.4|12583.4|12638.4|12586.6|12623.4|12568|0
1638890420000|2021-12-07 15:20:20|12632|12572|12618.7|12578.7|12635.2|12586.2|12618.7|12567.7|0
1638890430000|2021-12-07 15:20:30|12626.2|12586.2|12630.5|12590.5|12635.2|12601.7|12619.7|12572.7|0
1638890440000|2021-12-07 15:20:40|12621.4|12597.4|12635.5|12575.5|12641.2|12601.7|12618.9|12571.2|0
1638890450000|2021-12-07 15:20:50|12624.4|12584.4|12631.2|12571.2|12635.5|12584.4|12624.4|12571.2|1
1638890460000|2021-12-07 15:21:00|12633.7|12573.7|12633.7|12573.7|12633.7|12573.7|12633.7|12573.7|0
1638890560000|2021-12-07 15:22:40|12611.5|12587.5|12605.7|12581.7|12611.5|12587.5|12605.7|12581.7|0
1638890680000|2021-12-07 15:24:40|12606.2|12566.2|12608.2|12584.2|12613|12584.2|12603.9|12566.2|0
1638890690000|2021-12-07 15:24:50|12608.7|12568.7|12608.7|12568.7|12613|12579.9|12603.9|12566.2|0
1638890700000|2021-12-07 15:25:00|12603.9|12579.9|12612.3|12552.3|12613.7|12584.2|12603.9|12546.2|4
1638890710000|2021-12-07 15:25:10|12612.7|12552.7|12606.2|12566.2|12612.7|12581.7|12601.4|12550.2|0
1638890720000|2021-12-07 15:25:20|12605.7|12581.7|12606.2|12566.2|12611.6|12581.7|12601.4|12566.2|0
1638890730000|2021-12-07 15:25:30|12605.7|12581.7|12601.4|12577.4|12611.6|12581.7|12601.4|12566.2|0
1638890740000|2021-12-07 15:25:40|12605.7|12581.7|12602.5|12578.5|12615.2|12581.7|12595.7|12553.7|0
1638890750000|2021-12-07 15:25:50|12608.7|12568.7|12611.6|12571.6|12615.2|12581.7|12600|12553.7|0
1638890760000|2021-12-07 15:26:00|12607.7|12567.7|12605.7|12581.7|12615.2|12581.7|12600|12553.7|0
1638890770000|2021-12-07 15:26:10|12611.6|12571.6|12605.7|12581.7|12615.2|12581.7|12600|12553.7|0
1638890780000|2021-12-07 15:26:20|12611.6|12571.6|12605.7|12581.7|12615.2|12581.7|12600|12553.7|0
1638890790000|2021-12-07 15:26:30|12608.7|12568.7|12615.2|12555.2|12615.2|12581.7|12600|12553.7|0
1638890800000|2021-12-07 15:26:40|12600|12576|12601.1|12577.1|12615.2|12584.2|12600|12553.7|0
1638890810000|2021-12-07 15:26:50|12620.9|12560.9|12615.2|12555.2|12620.9|12584.2|12601.1|12553.7|0
1638890820000|2021-12-07 15:27:00|12613.7|12553.7|12608.2|12584.2|12615.2|12584.2|12601.1|12553.7|0
1638890830000|2021-12-07 15:27:10|12606.2|12566.2|12601.1|12577.1|12615.2|12577.1|12601.1|12553.7|0
1638890840000|2021-12-07 15:27:20|12612|12572|12613.7|12553.7|12615.2|12584.2|12601.1|12553.7|0
1638890850000|2021-12-07 15:27:30|12608.2|12584.2|12608.7|12568.7|12615.2|12584.2|12601.1|12553.7|1
1638890890000|2021-12-07 15:28:10|12624.7|12600.7|12624.7|12600.7|12624.7|12600.7|12624.7|12600.7|1
1638890900000|2021-12-07 15:28:20|12626.5|12602.5|12626.5|12602.5|12626.5|12602.5|12626.5|12602.5|0
1638890910000|2021-12-07 15:28:30|||||||||1
1638890960000|2021-12-07 15:29:20|||||||||1
1638891000000|2021-12-07 15:30:00|||||||||2
1638891240000|2021-12-07 15:34:00|||||||||1
1638891540000|2021-12-07 15:39:00|||||||||1
1638891720000|2021-12-07 15:42:00|12628.6|12604.6|12626.1|12602.1|12628.6|12604.6|12626.1|12602.1|3
1638891780000|2021-12-07 15:43:00|12630.5|12606.5|12630.5|12606.5|12630.5|12606.5|12630.5|12606.5|0
1638891790000|2021-12-07 15:43:10|12636.5|12612.5|12646.1|12622.1|12655.2|12625.7|12636.5|12611.6|2
1638891800000|2021-12-07 15:43:20|12648.6|12624.6|12646.1|12622.1|12652.2|12628.2|12646.1|12622.1|2
1638891850000|2021-12-07 15:44:10|12650.5|12626.5|12650.5|12626.5|12650.5|12626.5|12650.5|12626.5|0
1638891870000|2021-12-07 15:44:30|12649|12625|12649|12625|12649|12625|12649|12625|0
1638891880000|2021-12-07 15:44:40|12646.1|12622.1|12659.9|12599.9|12659.9|12622.1|12646.1|12599.9|1
1638891900000|2021-12-07 15:45:00|12654.1|12594.1|12654.1|12594.1|12654.1|12594.1|12654.1|12594.1|0
1638892060000|2021-12-07 15:47:40|12654.2|12594.2|12654.2|12594.2|12654.2|12594.2|12654.2|12594.2|0
1638892070000|2021-12-07 15:47:50|12647.3|12607.3|12651.7|12611.7|12651.7|12611.7|12647.3|12607.3|0
1638892080000|2021-12-07 15:48:00|12658.5|12598.5|12651.7|12611.7|12658.5|12611.7|12651.7|12598.5|0
1638892090000|2021-12-07 15:48:10|12658.5|12598.5|12656.7|12596.7|12658.5|12598.5|12654.2|12594.2|0
1638892100000|2021-12-07 15:48:20|12655.6|12595.6|12647.3|12607.3|12655.6|12607.3|12647.3|12594.2|0
1638892110000|2021-12-07 15:48:30|12651.7|12611.7|12652.7|12612.7|12658.5|12612.7|12651.7|12598.5|0
1638892120000|2021-12-07 15:48:40|12654.2|12594.2|12652.7|12612.7|12654.2|12612.7|12647.3|12594.2|0
1638892130000|2021-12-07 15:48:50|12658.5|12598.5|12659.5|12619.5|12659.5|12619.5|12640.4|12594.2|0
1638892140000|2021-12-07 15:49:00|12657|12597|12658.1|12618.1|12658.1|12625|12649|12597|0
1638892150000|2021-12-07 15:49:10|12664.2|12604.2|12662|12602|12664.2|12604.2|12657|12597|0
1638892160000|2021-12-07 15:49:20|12659.9|12599.9|12659.5|12619.5|12659.9|12619.5|12643.3|12597|0
1638892170000|2021-12-07 15:49:30|12657|12597|12658.1|12618.1|12658.1|12625|12649|12597|0
1638892180000|2021-12-07 15:49:40|12664.2|12604.2|12660.6|12600.6|12664.2|12604.2|12651|12591|0
1638892190000|2021-12-07 15:49:50|12657.8|12597.8|12646.3|12606.3|12657.8|12606.3|12646.3|12591|0
1638892200000|2021-12-07 15:50:00|12652|12612|12657|12597|12657.8|12612|12648.8|12588.8|0
1638892210000|2021-12-07 15:50:10|12653.8|12593.8|12649.9|12589.9|12654.5|12594.5|12649.9|12589.9|0
1638892220000|2021-12-07 15:50:20|12652|12592|12649.9|12589.9|12653.1|12593.1|12649.9|12589.9|0
1638892230000|2021-12-07 15:50:30|12640.4|12616.4|12663.8|12623.8|12663.8|12623.8|12640.4|12616.4|1
1638892240000|2021-12-07 15:50:40|12665.3|12625.3|12665.3|12625.3|12665.3|12625.3|12665.3|12625.3|0
1638892700000|2021-12-07 15:58:20|12656.2|12632.2|12652.3|12628.3|12665.3|12632.2|12651.2|12622.8|0
1638892710000|2021-12-07 15:58:30|12653.4|12629.4|12649.8|12625.8|12654.8|12630.8|12649.8|12625.8|0
1638892720000|2021-12-07 15:58:40|12652.3|12628.3|12653.4|12629.4|12654.8|12630.8|12651.2|12627.2|0
1638892730000|2021-12-07 15:58:50|12652.3|12628.3|12653.7|12629.7|12654.8|12630.8|12649.8|12625.8|0
1638892740000|2021-12-07 15:59:00|12652.3|12628.3|12653.4|12629.4|12654.8|12630.8|12649.8|12625.8|0
1638892750000|2021-12-07 15:59:10|12652.3|12628.3|12652.3|12628.3|12654.8|12630.8|12649.8|12625.8|0
1638892760000|2021-12-07 15:59:20|12654.8|12630.8|12654.8|12630.8|12654.8|12630.8|12650.9|12626.9|0
1638892770000|2021-12-07 15:59:30|12653.7|12629.7|12649.8|12625.8|12654.8|12630.8|12649.8|12625.8|0
1638892780000|2021-12-07 15:59:40|12652.3|12628.3|12644.9|12584.9|12659.3|12630.8|12644.9|12584.9|2
1638892790000|2021-12-07 15:59:50|12647|12587|12647|12587|12647|12587|12644.9|12584.9|0
1638892870000|2021-12-07 16:01:10|12647.1|12587.1|12647.1|12587.1|12647.1|12587.1|12647.1|12587.1|0
1638892890000|2021-12-07 16:01:30|12649.6|12589.6|12641.4|12581.4|12649.6|12589.6|12640.3|12580.3|1
1638892940000|2021-12-07 16:02:20|12637.4|12577.4|12637.4|12577.4|12637.4|12577.4|12636.4|12576.4|0
1638893470000|2021-12-07 16:11:10|12636|12576|12631.7|12591.7|12636|12591.7|12629.2|12576|2
1638893630000|2021-12-07 16:13:50|||||||||1
1638893640000|2021-12-07 16:14:00|12630.3|12590.3|12630.3|12590.3|12630.3|12590.3|12630.3|12590.3|0
1638894180000|2021-12-07 16:23:00|12622.1|12582.1|12619.6|12579.6|12622.1|12582.1|12619.6|12579.6|1
1638894330000|2021-12-07 16:25:30|12602.7|12578.7|12632.8|12572.8|12632.8|12578.7|12586.2|12562.2|3
1638894340000|2021-12-07 16:25:40|12634.2|12574.2|12634.2|12574.2|12634.2|12574.2|12634.2|12574.2|0
1638894490000|2021-12-07 16:28:10|12628.5|12568.5|12639.2|12579.2|12639.2|12579.2|12628.5|12568.5|2
1638894580000|2021-12-07 16:29:40|12637.8|12577.8|12637.8|12577.8|12637.8|12577.8|12637.8|12577.8|0
1638894760000|2021-12-07 16:32:40|12641.4|12581.4|12649.2|12589.2|12649.2|12589.2|12641.4|12581.4|0
1638894860000|2021-12-07 16:34:20|12650.7|12590.7|12654.6|12594.6|12655.7|12595.7|12650.7|12590.7|1
1638894870000|2021-12-07 16:34:30|12653.2|12593.2|12653.2|12593.2|12653.2|12593.2|12653.2|12593.2|0
1638894880000|2021-12-07 16:34:40|12650.7|12590.7|12651.7|12591.7|12652.1|12592.1|12650.7|12590.7|0
1638894890000|2021-12-07 16:34:50|12652.1|12592.1|12652.1|12592.1|12653.2|12593.2|12648.2|12588.2|0
1638894900000|2021-12-07 16:35:00|12650.7|12590.7|12618.2|12558.2|12653.2|12597.1|12613.2|12553.2|1
1638895020000|2021-12-07 16:37:00|12617.1|12557.1|12613.2|12553.2|12620.7|12560.7|12613.2|12553.2|2
1638895040000|2021-12-07 16:37:20|||||||||1
1638895060000|2021-12-07 16:37:40|12618.2|12558.2|12618.2|12558.2|12618.2|12558.2|12618.2|12558.2|0
1638895110000|2021-12-07 16:38:30|12619.2|12559.2|12620.7|12560.7|12620.7|12560.7|12619.2|12559.2|0
1638895320000|2021-12-07 16:42:00|12621.7|12561.7|12615.7|12575.7|12623.2|12575.7|12614.2|12561.7|0
1638895430000|2021-12-07 16:43:50|12634.1|12610.1|12638.2|12578.2|12638.2|12610.1|12634.1|12578.2|2
1638895440000|2021-12-07 16:44:00|12637.1|12577.1|12635.7|12575.7|12637.1|12577.1|12635.7|12575.7|0
1638895650000|2021-12-07 16:47:30|12633.6|12573.6|12633.6|12573.6|12633.6|12573.6|12633.6|12573.6|0
1638895660000|2021-12-07 16:47:40|12632.1|12572.1|12632.1|12572.1|12632.1|12572.1|12632.1|12572.1|0
1638895750000|2021-12-07 16:49:10|12633.2|12573.2|12633.2|12573.2|12633.2|12573.2|12633.2|12573.2|0
1638895760000|2021-12-07 16:49:20|12632.1|12572.1|12635.7|12575.7|12635.7|12575.7|12632.1|12572.1|0
1638895770000|2021-12-07 16:49:30|12633.2|12573.2|12638.2|12578.2|12638.2|12578.2|12633.2|12573.2|0
1638895810000|2021-12-07 16:50:10|12632.4|12592.4|12638.2|12578.2|12644|12598.2|12632.4|12578.2|0
1638895820000|2021-12-07 16:50:20|12644|12598.2|12644|12584|12644|12598.2|12632.4|12578.2|0
1638895830000|2021-12-07 16:50:30|12638.2|12578.2|12620.7|12580.7|12639|12598.7|12619.4|12574.6|0
1638895840000|2021-12-07 16:50:40|12622.7|12598.7|12616.9|12592.9|12626.5|12598.7|12616.9|12580.7|0
1638895850000|2021-12-07 16:50:50|12620.7|12580.7|12618.2|12578.2|12625.4|12601.2|12612.7|12578.2|2
1638895980000|2021-12-07 16:53:00|||||||||1
1638896160000|2021-12-07 16:56:00|12614.4|12590.4|12618.2|12578.2|12624|12590.4|12614.4|12578.2|1
1638896240000|2021-12-07 16:57:20|||||||||2
1638896330000|2021-12-07 16:58:50|||||||||1
1638896420000|2021-12-07 17:00:20|||||||||16
1638896780000|2021-12-07 17:06:20|12621.1|12581.1|12621.1|12581.1|12621.1|12581.1|12621.1|12581.1|2
1638897160000|2021-12-07 17:12:40|12622.6|12582.6|12622.6|12582.6|12622.6|12582.6|12622.6|12582.6|0
1638897220000|2021-12-07 17:13:40|12618.2|12578.2|12625.1|12565.1|12625.1|12578.2|12618.2|12565.1|1
1638897240000|2021-12-07 17:14:00|12626.1|12566.1|12627.6|12567.6|12627.6|12567.6|12626.1|12566.1|0
1638897780000|2021-12-07 17:23:00|12620.1|12580.1|12603.9|12579.9|12628.6|12580.1|12598.5|12567.6|1
1638897790000|2021-12-07 17:23:10|12599.6|12575.6|12599.6|12575.6|12599.6|12575.6|12599.6|12575.6|0
1638897900000|2021-12-07 17:25:00|12627.6|12587.6|12644|12584|12644|12590.1|12627.6|12582.6|2
1638897950000|2021-12-07 17:25:50|||||||||1
1638897970000|2021-12-07 17:26:10|12648|12588|12646.5|12586.5|12648|12588|12646.5|12586.5|1
1638898040000|2021-12-07 17:27:20|12645.5|12585.5|12634.8|12594.8|12651.5|12594.8|12630.5|12584|1
1638898050000|2021-12-07 17:27:30|12629|12589|12659|12599|12660.1|12601.5|12629|12586.5|5
1638898060000|2021-12-07 17:27:40|12660.1|12600.1|12666.5|12606.5|12666.5|12606.5|12657.6|12597.6|7
1638898160000|2021-12-07 17:29:20|||||||||1
1638898210000|2021-12-07 17:30:10|||||||||2
1638898280000|2021-12-07 17:31:20|||||||||1
1638898370000|2021-12-07 17:32:50|12665.5|12605.5|12665.5|12605.5|12665.5|12605.5|12665.1|12605.1|1
1638898380000|2021-12-07 17:33:00|12664|12604|12661.9|12601.9|12669|12609|12654|12594|1
1638898390000|2021-12-07 17:33:10|12679|12619|12654|12594|12679|12619|12654|12594|1
1638898430000|2021-12-07 17:33:50|12655.1|12595.1|12657.6|12597.6|12657.6|12597.6|12655.1|12595.1|0
1638898440000|2021-12-07 17:34:00|12659|12599|12639|12579|12659|12599|12637.6|12577.6|1
1638898490000|2021-12-07 17:34:50|12644|12584|12644|12584|12644|12584|12644|12584|0
1638898540000|2021-12-07 17:35:40|12645.5|12585.5|12645.5|12585.5|12645.5|12585.5|12645.5|12585.5|0
1638898550000|2021-12-07 17:35:50|12643|12583|12643|12583|12643|12583|12643|12583|0
1638898560000|2021-12-07 17:36:00|12631.3|12607.3|12645.5|12585.5|12645.5|12607.3|12631.3|12585.5|1
1638898730000|2021-12-07 17:38:50|12640.5|12580.5|12638|12578|12640.5|12580.5|12638|12578|1
1638898780000|2021-12-07 17:39:40|12635.5|12575.5|12635.5|12575.5|12636.9|12576.9|12635.5|12575.5|0
1638898800000|2021-12-07 17:40:00|12634.4|12574.4|12633|12573|12634.4|12574.4|12633|12573|0
1638898900000|2021-12-07 17:41:40|12625.5|12565.5|12633|12573|12633|12581.8|12621.8|12565.5|1
1638898940000|2021-12-07 17:42:20|12630.9|12570.9|12626.9|12566.9|12630.9|12570.9|12626.9|12566.9|0
1638898950000|2021-12-07 17:42:30|12625.5|12565.5|12625.5|12565.5|12625.5|12565.5|12625.5|12565.5|0
1638899080000|2021-12-07 17:44:40|12621.9|12581.9|12635.5|12575.5|12635.5|12590.5|12621.9|12575.5|0
1638899090000|2021-12-07 17:44:50|12623.9|12599.9|12633|12573|12641.9|12599.9|12623.9|12573|1
1638899120000|2021-12-07 17:45:20|12634.1|12574.1|12635.5|12575.5|12635.5|12575.5|12634.1|12574.1|0
1638899240000|2021-12-07 17:47:20|||||||||1
1638899520000|2021-12-07 17:52:00|12624.5|12584.5|12620.5|12580.5|12624.5|12584.5|12620.5|12580.5|0
1638899550000|2021-12-07 17:52:30|12619.1|12579.1|12619.1|12579.1|12619.1|12579.1|12619.1|12579.1|0
1638899580000|2021-12-07 17:53:00|||||||||1
1638899720000|2021-12-07 17:55:20|12612.1|12588.1|12613.6|12589.6|12613.6|12589.6|12612.1|12588.1|0
1638899950000|2021-12-07 17:59:10|12616.1|12592.1|12616.1|12592.1|12616.1|12592.1|12616.1|12592.1|0
1638899970000|2021-12-07 17:59:30|12615|12591|12613.6|12589.6|12615|12591|12613.6|12589.6|0
1638900040000|2021-12-07 18:00:40|12614.6|12590.6|12616.1|12592.1|12616.1|12592.1|12614.6|12590.6|0
1638900070000|2021-12-07 18:01:10|12617.5|12593.5|12617.5|12593.5|12618.6|12594.6|12617.5|12593.5|1
1638900080000|2021-12-07 18:01:20|12619|12595|12617.9|12593.9|12619|12595|12617.9|12593.9|1
1638900170000|2021-12-07 18:02:50|12612.9|12588.9|12612.9|12588.9|12612.9|12588.9|12612.9|12588.9|4
1638900180000|2021-12-07 18:03:00|||||||||1
1638900480000|2021-12-07 18:08:00|12611.9|12587.9|12611.9|12587.9|12611.9|12587.9|12611.9|12587.9|4
1638900490000|2021-12-07 18:08:10|12610.4|12586.4|12610.4|12586.4|12610.4|12586.4|12610.4|12586.4|0
1638900850000|2021-12-07 18:14:10|12630.9|12590.9|12630.9|12590.9|12630.9|12590.9|12630.9|12590.9|1
1638900920000|2021-12-07 18:15:20|||||||||2
1638900960000|2021-12-07 18:16:00|12633.4|12593.4|12633.4|12593.4|12633.4|12593.4|12633.4|12593.4|0
1638901000000|2021-12-07 18:16:40|12626.5|12602.5|12626.5|12602.5|12626.5|12602.5|12626.5|12602.5|0
1638901020000|2021-12-07 18:17:00|12650.9|12590.9|12657|12597|12657|12597|12650.9|12590.9|0
1638901040000|2021-12-07 18:17:20|12654.5|12594.5|12655.6|12595.6|12657|12597|12650.9|12590.9|0
1638901050000|2021-12-07 18:17:30|12654.5|12594.5|12654.5|12594.5|12657|12597|12650.9|12590.9|0
1638901060000|2021-12-07 18:17:40|12655.6|12595.6|12654.5|12594.5|12657|12597|12653.1|12593.1|0
1638901070000|2021-12-07 18:17:50|12655.6|12595.6|12655.6|12595.6|12657|12597|12650.9|12590.9|0
1638901080000|2021-12-07 18:18:00|12657|12597|12654.9|12594.9|12657|12597|12650.9|12590.9|0
1638901090000|2021-12-07 18:18:10|12654.5|12594.5|12655.6|12595.6|12657|12597|12650.9|12590.9|0
1638901100000|2021-12-07 18:18:20|12653.4|12593.4|12655.6|12595.6|12657|12597|12650.9|12590.9|0
1638901110000|2021-12-07 18:18:30|12657|12597|12654.5|12594.5|12657|12597|12653.4|12593.4|0
1638901120000|2021-12-07 18:18:40|12655.6|12595.6|12664.5|12604.5|12665.9|12605.9|12653.4|12593.4|0
1638901130000|2021-12-07 18:18:50|12662|12602|12662|12602|12665.9|12605.9|12660.9|12600.9|0
1638901140000|2021-12-07 18:19:00|12664.5|12604.5|12664.9|12604.9|12665.9|12605.9|12660.9|12600.9|0
1638901150000|2021-12-07 18:19:10|12664.5|12604.5|12662|12602|12666|12606|12660.9|12600.9|0
1638901160000|2021-12-07 18:19:20|12664.5|12604.5|12664.5|12604.5|12666|12606|12661|12601|0
1638901170000|2021-12-07 18:19:30|12666|12606|12664.5|12604.5|12666|12606|12661|12601|0
1638901180000|2021-12-07 18:19:40|12664.9|12604.9|12664.9|12604.9|12666|12606|12661|12601|0
1638901190000|2021-12-07 18:19:50|12664.5|12604.5|12664.5|12604.5|12666|12606|12662|12602|0
1638901200000|2021-12-07 18:20:00|12666|12606|12662|12602|12666|12606|12662|12602|0
1638901210000|2021-12-07 18:20:10|12664.5|12604.5|12662|12602|12666|12606|12659.5|12599.5|0
1638901220000|2021-12-07 18:20:20|12666|12606|12664.5|12604.5|12667|12607|12662|12602|0
1638901230000|2021-12-07 18:20:30|12667|12607|12663.1|12603.1|12667|12607|12661|12601|0
1638901240000|2021-12-07 18:20:40|12662|12602|12667|12607|12667|12607|12662|12602|0
1638901300000|2021-12-07 18:21:40|12666|12606|12660.6|12600.6|12666|12606|12657|12597|0
1638901310000|2021-12-07 18:21:50|12661|12601|12662|12602|12662|12602|12657|12597|0
1638901320000|2021-12-07 18:22:00|12659.5|12599.5|12661|12601|12662|12602|12658.1|12598.1|0
1638901330000|2021-12-07 18:22:10|12660.6|12600.6|12662|12602|12662|12602|12659.5|12599.5|0
1638901340000|2021-12-07 18:22:20|12659.5|12599.5|12662|12602|12662|12602|12658.1|12598.1|0
1638901350000|2021-12-07 18:22:30|12661|12601|12660.6|12600.6|12662|12602|12659.5|12599.5|0
1638901360000|2021-12-07 18:22:40|12661|12601|12659.5|12599.5|12662|12602|12656|12596|0
1638901370000|2021-12-07 18:22:50|12660.6|12600.6|12663.1|12603.1|12663.1|12603.1|12658.5|12598.5|0
1638901380000|2021-12-07 18:23:00|12664.5|12604.5|12665.6|12605.6|12665.6|12605.6|12664.5|12604.5|0
1638901410000|2021-12-07 18:23:30|12664.5|12604.5|12664.5|12604.5|12664.5|12604.5|12658.5|12598.5|0
1638901420000|2021-12-07 18:23:40|12662|12602|12665.6|12605.6|12665.6|12605.6|12661|12601|0
1638901440000|2021-12-07 18:24:00|12666.6|12606.6|12668.5|12608.5|12669.5|12609.5|12666.6|12606.6|0
1638901450000|2021-12-07 18:24:10|12669.5|12609.5|12669.5|12609.5|12669.5|12609.5|12661|12601|1
1638901480000|2021-12-07 18:24:40|||||||||1
1638901490000|2021-12-07 18:24:50|12679.5|12619.5|12679.5|12619.5|12679.5|12619.5|12679.5|12619.5|1
1638901510000|2021-12-07 18:25:10|12678.5|12618.5|12687|12627|12687|12627|12678.5|12618.5|0
1638901520000|2021-12-07 18:25:20|12688.1|12628.1|12689.5|12629.5|12692|12632|12688.1|12628.1|2
1638901550000|2021-12-07 18:25:50|||||||||1
1638901560000|2021-12-07 18:26:00|12695.3|12649.5|12695.3|12635.3|12695.3|12649.5|12695.3|12635.3|0
1638901570000|2021-12-07 18:26:10|12689.5|12629.5|12694.5|12634.5|12694.5|12634.5|12689.5|12629.5|2
1638901600000|2021-12-07 18:26:40|12697|12637|12694.5|12634.5|12701.7|12665|12676.5|12634.5|2
1638901620000|2021-12-07 18:27:00|12697|12637|12688.1|12648.1|12697|12648.1|12688.1|12637|0
1638901630000|2021-12-07 18:27:10|12698.5|12638.5|12719.5|12659.5|12722|12690|12685.4|12637|17
1638901640000|2021-12-07 18:27:20|12725.6|12665.6|12728.1|12688.1|12730.6|12689.1|12723.1|12665.6|5
1638901650000|2021-12-07 18:27:30|12714|12690|12714|12690|12714|12690|12714|12690|0
1638901670000|2021-12-07 18:27:50|12715.1|12691.1|12715.1|12691.1|12717.6|12693.6|12715.1|12691.1|1
1638901690000|2021-12-07 18:28:10|12717.6|12693.6|12730.6|12690.6|12730.6|12693.6|12717.6|12690.6|2
1638901700000|2021-12-07 18:28:20|12723.6|12699.6|12723.6|12699.6|12723.6|12699.6|12723.6|12699.6|0
1638901710000|2021-12-07 18:28:30|12725.1|12701.1|12726.5|12702.5|12735.6|12706.1|12725.1|12694.1|2
1638901720000|2021-12-07 18:28:40|12737.1|12677.1|12726|12666|12737.1|12677.1|12726|12666|1
1638901730000|2021-12-07 18:28:50|12727|12667|12726|12666|12727|12667|12726|12666|4
1638901740000|2021-12-07 18:29:00|12724.9|12664.9|12735.2|12675.2|12735.2|12675.2|12724.9|12664.9|5
1638901750000|2021-12-07 18:29:10|12737.3|12677.3|12733.8|12673.8|12745.6|12712.4|12727.8|12671.3|18
1638901760000|2021-12-07 18:29:20|12735.9|12675.9|12754|12694|12754|12707.4|12731.4|12672.6|5
1638901770000|2021-12-07 18:29:30|12759.8|12699.8|12761.3|12701.3|12761.3|12702.7|12742.7|12698.4|7
1638901780000|2021-12-07 18:29:40|12760.2|12700.2|12746.6|12686.6|12761.3|12701.3|12741.3|12681.3|5
1638901790000|2021-12-07 18:29:50|12737.3|12697.3|12753.8|12693.8|12756.3|12711.8|12735.8|12693.8|7
1638901800000|2021-12-07 18:30:00|12731.5|12707.5|12724.3|12700.3|12731.5|12707.5|12724.3|12700.3|0
1638901810000|2021-12-07 18:30:10|12723.3|12699.3|12722.6|12698.6|12723.3|12699.3|12719.7|12695.7|3
1638901820000|2021-12-07 18:30:20|12723.6|12699.6|12735.6|12695.6|12735.6|12701.1|12723.6|12694.1|0
1638902070000|2021-12-07 18:34:30|12736.7|12696.7|12746.3|12686.3|12748.8|12696.7|12736.7|12686.3|0
1638902160000|2021-12-07 18:36:00|12738.4|12698.4|12738.4|12698.4|12738.4|12698.4|12738.4|12698.4|0
1638902170000|2021-12-07 18:36:10|12741.3|12701.3|12767.7|12707.7|12767.7|12707.7|12741.3|12701.3|0
1638902490000|2021-12-07 18:41:30|12758.8|12718.8|12758.8|12718.8|12758.8|12718.8|12758.8|12718.8|0
1638902520000|2021-12-07 18:42:00|12767.7|12707.7|12767.7|12707.7|12767.7|12707.7|12767.7|12707.7|1
1638902580000|2021-12-07 18:43:00|12756.7|12716.7|12756.7|12716.7|12756.7|12716.7|12756.7|12716.7|0
1638902690000|2021-12-07 18:44:50|12758.8|12718.8|12758.8|12718.8|12758.8|12718.8|12758.8|12718.8|5
1638902700000|2021-12-07 18:45:00|12757.7|12717.7|12755|12731|12767.7|12731.4|12752.9|12707.7|2
1638902710000|2021-12-07 18:45:10|12761.7|12721.7|12759.8|12719.8|12767.7|12733.9|12756.7|12707.7|0
1638902720000|2021-12-07 18:45:20|12758.8|12718.8|12756.7|12716.7|12767.7|12730|12754|12707.7|1
1638902730000|2021-12-07 18:45:30|12757.7|12717.7|12759.8|12719.8|12767.7|12726.8|12750.8|12707.7|0
1638902740000|2021-12-07 18:45:40|12750.8|12726.8|12750.8|12726.8|12750.8|12726.8|12750.8|12726.8|0
1638902750000|2021-12-07 18:45:50|12757.7|12717.7|12757.7|12717.7|12757.7|12717.7|12757.7|12717.7|0
1638902860000|2021-12-07 18:47:40|12756.7|12716.7|12756.7|12716.7|12756.7|12716.7|12756.7|12716.7|3
1638902950000|2021-12-07 18:49:10|12758.1|12718.1|12758.1|12718.1|12758.1|12718.1|12758.1|12718.1|0
1638903000000|2021-12-07 18:50:00|12756.7|12716.7|12747|12723|12756.7|12723|12747|12716.7|0
1638903010000|2021-12-07 18:50:10|12742.6|12718.6|12742.6|12718.6|12742.6|12718.6|12742.6|12718.6|0
1638903050000|2021-12-07 18:50:50|12745.1|12721.1|12745.1|12721.1|12745.1|12721.1|12745.1|12721.1|0
1638903060000|2021-12-07 18:51:00|||||||||1
1638903140000|2021-12-07 18:52:20|12765.6|12725.6|12765.6|12725.6|12765.6|12725.6|12765.6|12725.6|2
1638903170000|2021-12-07 18:52:50|||||||||1
1638903250000|2021-12-07 18:54:10|12760.1|12736.1|12760.1|12736.1|12760.1|12736.1|12760.1|12736.1|0
1638903260000|2021-12-07 18:54:20|12761.2|12737.2|12762.6|12738.6|12762.6|12738.6|12761.2|12737.2|1
1638903290000|2021-12-07 18:54:50|12768|12744|12768|12744|12768|12744|12768|12744|0
1638903300000|2021-12-07 18:55:00|||||||||1
1638903360000|2021-12-07 18:56:00|||||||||1
1638903420000|2021-12-07 18:57:00|12767|12743|12771.4|12711.4|12773.9|12743|12761.2|12711.4|5
1638903430000|2021-12-07 18:57:10|12762.5|12722.5|12765.9|12741.9|12769.7|12741.9|12762.5|12722.5|1
1638903460000|2021-12-07 18:57:40|||||||||3
1638903480000|2021-12-07 18:58:00|12764.5|12740.5|12764.5|12740.5|12764.5|12740.5|12764.5|12740.5|0
1638903490000|2021-12-07 18:58:10|12767|12743|12762.6|12738.6|12767|12743|12762.6|12738.6|1
1638903510000|2021-12-07 18:58:30|12761.2|12737.2|12761.2|12737.2|12761.2|12737.2|12761.2|12737.2|0
1638903560000|2021-12-07 18:59:20|12763.7|12739.7|12762.8|12702.8|12763.7|12739.7|12762.8|12702.8|6
1638903570000|2021-12-07 18:59:30|12763.1|12703.1|12764.2|12704.2|12764.2|12704.2|12761.7|12701.7|0
1638903580000|2021-12-07 18:59:40|12760.8|12736.8|12763.3|12739.3|12763.3|12739.3|12760.8|12736.8|3
1638903590000|2021-12-07 18:59:50|12754.7|12730.7|12765.3|12705.3|12765.3|12730.7|12754.7|12702.1|7
1638968400000|2021-12-08 13:00:00|12742.9|12718.9|12781.4|12741.4|12793.4|12741.4|12742.9|12718.9|6
1638968410000|2021-12-08 13:00:10|12782.8|12742.8|12808.9|12748.9|12809.9|12749.9|12782.8|12731.8|18
1638968420000|2021-12-08 13:00:20|12809.9|12749.9|12839.4|12779.4|12840.5|12788.9|12809.9|12749.9|9
1638968430000|2021-12-08 13:00:30|12840.5|12780.5|12840.5|12780.5|12840.5|12811|12832.5|12779.4|7
1638968450000|2021-12-08 13:00:50|12839.4|12779.4|12839.4|12779.4|12839.4|12779.4|12839.4|12779.4|1
1638968460000|2021-12-08 13:01:00|12828.4|12788.4|12839.4|12779.4|12840.5|12788.4|12828.4|12779.4|0
1638968470000|2021-12-08 13:01:10|12840.9|12780.9|12818.4|12758.4|12840.9|12789.9|12818.4|12758.4|3
1638968480000|2021-12-08 13:01:20|12817.4|12757.4|12818.4|12758.4|12818.4|12758.4|12817.4|12757.4|0
1638968500000|2021-12-08 13:01:40|12805.8|12745.8|12810.9|12750.9|12810.9|12750.9|12805.8|12745.8|1
1638968510000|2021-12-08 13:01:50|12809.9|12749.9|12810.9|12750.9|12810.9|12750.9|12809.9|12749.9|0
1638968530000|2021-12-08 13:02:10|12809.9|12749.9|12809.9|12749.9|12809.9|12749.9|12809.9|12749.9|0
1638968540000|2021-12-08 13:02:20|12818.4|12778.4|12818.4|12778.4|12818.4|12778.4|12818.4|12778.4|4
1638968550000|2021-12-08 13:02:30|12810.9|12750.9|12810.9|12750.9|12810.9|12750.9|12810.9|12750.9|1
1638968600000|2021-12-08 13:03:20|12809.9|12749.9|12809.9|12749.9|12809.9|12749.9|12809.9|12749.9|0
1638968610000|2021-12-08 13:03:30|12810.9|12750.9|12818.9|12758.9|12818.9|12758.9|12810.9|12750.9|3
1638968620000|2021-12-08 13:03:40|12817.4|12757.4|12817.4|12757.4|12817.4|12757.4|12817.4|12757.4|1
1638968630000|2021-12-08 13:03:50|12816.4|12756.4|12816.4|12756.4|12816.4|12756.4|12816.4|12756.4|0
1638968650000|2021-12-08 13:04:10|12820.5|12760.5|12828|12768|12830.9|12770.9|12820.5|12760.5|2
1638968660000|2021-12-08 13:04:20|12830.9|12770.9|12835.9|12795.9|12838.9|12795.9|12830.9|12770.9|2
1638968670000|2021-12-08 13:04:30|12833.4|12773.4|12833.4|12773.4|12833.4|12773.4|12832.4|12772.4|0
1638968680000|2021-12-08 13:04:40|12832.4|12772.4|12833.4|12793.4|12833.4|12806.4|12821.6|12772.4|3
1638968690000|2021-12-08 13:04:50|12832.4|12792.4|12833.4|12773.4|12833.4|12793.4|12832.4|12773.4|0
1638968700000|2021-12-08 13:05:00|12820.9|12760.9|12820.9|12760.9|12820.9|12760.9|12820.9|12760.9|0
1638968740000|2021-12-08 13:05:40|12825.9|12765.9|12835.9|12795.9|12840.9|12803|12825.9|12765.9|4
1638968750000|2021-12-08 13:05:50|12829|12775.9|12837.4|12777.4|12845.3|12812.4|12829|12775.9|2
1638968760000|2021-12-08 13:06:00|12836.4|12776.4|12837.4|12777.4|12837.4|12777.4|12836.4|12776.4|0
1638968770000|2021-12-08 13:06:10|12836.4|12776.4|12837.4|12777.4|12837.4|12777.4|12836.4|12776.4|0
1638968780000|2021-12-08 13:06:20|12836.9|12812.9|12837.4|12777.4|12847.7|12812.9|12836.9|12777.4|2
1638968790000|2021-12-08 13:06:30|12839.9|12779.9|12839.9|12779.9|12840.9|12780.9|12839.9|12779.9|0
1638968810000|2021-12-08 13:06:50|12838.9|12778.9|12838.9|12778.9|12838.9|12778.9|12838.9|12778.9|0
1638968850000|2021-12-08 13:07:30|12847.4|12787.4|12844.9|12784.9|12847.4|12802.4|12842|12782|4
1638968860000|2021-12-08 13:07:40|12842.4|12802.4|12842.4|12802.4|12842.4|12802.4|12842.4|12802.4|0
1638968870000|2021-12-08 13:07:50|12836.9|12812.9|12842.4|12802.4|12842.4|12812.9|12836.9|12802.4|0
1638968880000|2021-12-08 13:08:00|12833.4|12809.4|12844.4|12820.4|12844.4|12820.4|12833.4|12809.4|4
1638968890000|2021-12-08 13:08:10|||||||||3
1638968900000|2021-12-08 13:08:20|12845.4|12821.4|12845.4|12821.4|12845.4|12821.4|12845.4|12821.4|2
1638968910000|2021-12-08 13:08:30|12846.9|12822.9|12846.9|12822.9|12846.9|12822.9|12846.9|12822.9|14
1638968920000|2021-12-08 13:08:40|12845.4|12821.4|12845.4|12821.4|12846.9|12822.9|12845.4|12821.4|1
1638968930000|2021-12-08 13:08:50|12846.5|12822.5|12845.4|12821.4|12847.9|12823.9|12845.4|12821.4|0
1638968940000|2021-12-08 13:09:00|12846.9|12822.9|12846.9|12822.9|12846.9|12822.9|12846.9|12822.9|0
1638968950000|2021-12-08 13:09:10|12847.5|12823.5|12844|12820|12847.5|12823.5|12844|12820|1
1638969020000|2021-12-08 13:10:20|||||||||1
1638969040000|2021-12-08 13:10:40|12845|12821|12847.5|12823.5|12847.5|12823.5|12845|12821|2
1638969060000|2021-12-08 13:11:00|12849|12825|12849|12825|12849|12825|12849|12825|0
1638969080000|2021-12-08 13:11:20|12854.4|12830.4|12853.4|12829.4|12854.4|12830.4|12853.4|12829.4|1
1638969090000|2021-12-08 13:11:30|12854.4|12830.4|12854.4|12830.4|12854.4|12830.4|12853.4|12829.4|0
1638969150000|2021-12-08 13:12:30|12858.5|12834.5|12860|12836|12860|12836|12858.5|12834.5|3
1638969180000|2021-12-08 13:13:00|12856.5|12832.5|12856.5|12832.5|12856.5|12832.5|12856.5|12832.5|1
1638969190000|2021-12-08 13:13:10|12855.4|12831.4|12855.4|12831.4|12855.4|12831.4|12855.4|12831.4|0
1638969210000|2021-12-08 13:13:30|12854.4|12830.4|12856.5|12832.5|12856.5|12832.5|12852.9|12828.9|2
1638969230000|2021-12-08 13:13:50|12857.5|12833.5|12857.5|12833.5|12857.5|12833.5|12857.5|12833.5|1
1638969240000|2021-12-08 13:14:00|||||||||3
1638969250000|2021-12-08 13:14:10|||||||||4
1638969260000|2021-12-08 13:14:20|12858.5|12834.5|12858.5|12834.5|12858.5|12834.5|12858.5|12834.5|2
1638969300000|2021-12-08 13:15:00|||||||||5
1638969320000|2021-12-08 13:15:20|||||||||2
1638969410000|2021-12-08 13:16:50|||||||||1
1638969450000|2021-12-08 13:17:30|||||||||2
1638969460000|2021-12-08 13:17:40|12857.5|12833.5|12856|12832|12857.5|12833.5|12856|12832|2
1638969470000|2021-12-08 13:17:50|12857|12833|12857|12833|12857|12833|12857|12833|2
1638969590000|2021-12-08 13:19:50|||||||||1
1638969610000|2021-12-08 13:20:10|12857.1|12833.1|12857.1|12833.1|12857.1|12833.1|12857.1|12833.1|1
1638969620000|2021-12-08 13:20:20|12848.2|12824.2|12857.1|12833.1|12857.1|12833.1|12848.2|12824.2|1
1638969670000|2021-12-08 13:21:10|12858.1|12834.1|12858.1|12834.1|12858.1|12834.1|12858.1|12834.1|1
1638969680000|2021-12-08 13:21:20|12857.1|12833.1|12859.6|12835.6|12859.6|12835.6|12857.1|12833.1|0
1638969690000|2021-12-08 13:21:30|||||||||2
1638969720000|2021-12-08 13:22:00|12849.2|12825.2|12850.5|12810.5|12858|12825.2|12849.2|12798|2
1638969730000|2021-12-08 13:22:10|12859.5|12799.5|12848|12808|12859.5|12809|12848|12799.5|0
1638969750000|2021-12-08 13:22:30|12850.5|12810.5|12848|12808|12862.6|12810.5|12848|12802.6|0
1638969760000|2021-12-08 13:22:40|12847|12807|12847|12807|12847|12807|12847|12807|0
1638969840000|2021-12-08 13:24:00|12845.5|12805.5|12845.5|12805.5|12845.5|12805.5|12845.5|12805.5|4
1638969870000|2021-12-08 13:24:30|12847|12807|12847|12807|12847|12807|12847|12807|1
1638969900000|2021-12-08 13:25:00|12848.5|12808.5|12848.5|12808.5|12848.5|12808.5|12848.5|12808.5|0
1638969940000|2021-12-08 13:25:40|12860.5|12800.5|12861.5|12801.5|12861.5|12801.5|12860.5|12800.5|2
1638969960000|2021-12-08 13:26:00|12852.6|12812.6|12857.6|12817.6|12862.6|12817.6|12852.6|12801.5|0
1638969970000|2021-12-08 13:26:10|12858.6|12818.6|12865.1|12805.1|12865.1|12818.6|12858.6|12805.1|0
1638969980000|2021-12-08 13:26:20|12856.1|12816.1|12866.5|12806.5|12866.5|12816.1|12856.1|12806.5|0
1638969990000|2021-12-08 13:26:30|12865.1|12805.1|12866.5|12806.5|12866.5|12817.6|12857.6|12805.1|0
1638970000000|2021-12-08 13:26:40|12865.1|12805.1|12863|12803|12865.1|12833.1|12851.2|12803|4
1638970020000|2021-12-08 13:27:00|12862|12802|12863|12803|12863|12803|12862|12802|0
1638970030000|2021-12-08 13:27:10|12855.1|12815.1|12847.5|12823.5|12855.1|12825.6|12847.5|12815.1|0
1638970040000|2021-12-08 13:27:20|12860.1|12820.1|12864|12804|12867|12820.1|12860.1|12804|1
1638970050000|2021-12-08 13:27:30|12850.1|12826.1|12857.1|12833.1|12857.1|12833.1|12850.1|12826.1|0
1638970160000|2021-12-08 13:29:20|||||||||2
1638970210000|2021-12-08 13:30:10|12856|12832|12887.1|12827.1|12897.6|12868.1|12856|12827.1|10
1638970220000|2021-12-08 13:30:20|12886.1|12826.1|12891.1|12831.1|12891.1|12831.1|12886.1|12826.1|1
1638970230000|2021-12-08 13:30:30|12883.1|12843.1|12886.1|12846.1|12886.1|12846.1|12883.1|12843.1|0
1638970240000|2021-12-08 13:30:40|12887.1|12847.1|12888.6|12848.6|12888.6|12848.6|12887.1|12847.1|0
1638970250000|2021-12-08 13:30:50|12889.6|12865.6|12889.6|12865.6|12889.6|12865.6|12889.6|12865.6|0
1638970260000|2021-12-08 13:31:00|||||||||1
1638970310000|2021-12-08 13:31:50|12892.1|12868.1|12892.1|12868.1|12892.1|12868.1|12892.1|12868.1|2
1638970320000|2021-12-08 13:32:00|12883.1|12859.1|12904.6|12844.6|12904.6|12859.1|12883.1|12844.6|33
1638970330000|2021-12-08 13:32:10|12903.1|12843.1|12903.6|12843.6|12904.6|12844.6|12903.1|12843.1|2
1638970340000|2021-12-08 13:32:20|12902.1|12842.1|12895.2|12855.2|12902.1|12855.2|12895.2|12842.1|1
1638970350000|2021-12-08 13:32:30|12899.6|12859.6|12902.1|12862.1|12902.1|12862.1|12899.6|12859.6|1
1638970390000|2021-12-08 13:33:10|12909.1|12885.1|12906.5|12866.5|12921.5|12895.6|12906.5|12866.5|13
1638970420000|2021-12-08 13:33:40|||||||||1
1638970430000|2021-12-08 13:33:50|12901|12877|12902.1|12878.1|12902.1|12878.1|12901|12877|0
1638970440000|2021-12-08 13:34:00|12903.5|12879.5|12901|12877|12903.5|12879.5|12901|12877|0
1638970450000|2021-12-08 13:34:10|12903.5|12879.5|12921.6|12897.6|12921.6|12897.6|12903.5|12879.5|10
1638970460000|2021-12-08 13:34:20|12911|12887|12911|12887|12911|12887|12911|12887|1
1638970500000|2021-12-08 13:35:00|12908.5|12884.5|12908.5|12884.5|12908.5|12884.5|12908.5|12884.5|0
1638970590000|2021-12-08 13:36:30|12908.6|12884.6|12908.6|12884.6|12908.6|12884.6|12908.6|12884.6|0
1638970640000|2021-12-08 13:37:20|12906.1|12882.1|12906.1|12882.1|12906.1|12882.1|12906.1|12882.1|0
1638970660000|2021-12-08 13:37:40|||||||||1
1638970680000|2021-12-08 13:38:00|||||||||1
1638970720000|2021-12-08 13:38:40|12920.2|12880.2|12924.6|12884.6|12924.6|12884.6|12920.2|12880.2|7
1638970810000|2021-12-08 13:40:10|12923.6|12883.6|12923.6|12883.6|12923.6|12883.6|12923.6|12883.6|0
1638970850000|2021-12-08 13:40:50|12916.6|12892.6|12916.6|12892.6|12916.6|12892.6|12916.6|12892.6|0
1638970860000|2021-12-08 13:41:00|12919.6|12895.6|12919.6|12895.6|12919.6|12895.6|12919.6|12895.6|0
1638970920000|2021-12-08 13:42:00|12923.1|12899.1|12926.6|12902.6|12926.6|12902.6|12923.1|12899.1|3
1638970930000|2021-12-08 13:42:10|||||||||1
1638970940000|2021-12-08 13:42:20|12922.2|12898.2|12924.6|12884.6|12927.1|12898.2|12922.2|12884.6|4
1638970950000|2021-12-08 13:42:30|12925.7|12885.7|12927.1|12887.1|12927.1|12887.1|12925.7|12885.7|0
1638970960000|2021-12-08 13:42:40|||||||||3
1638971020000|2021-12-08 13:43:40|12918.1|12894.1|12917.1|12893.1|12918.1|12894.1|12917.1|12893.1|0
1638971030000|2021-12-08 13:43:50|12918.1|12894.1|12918.1|12894.1|12918.1|12894.1|12918.1|12894.1|1
1638971040000|2021-12-08 13:44:00|12926.6|12866.6|12926.6|12866.6|12926.6|12866.6|12926.6|12866.6|2
1638971050000|2021-12-08 13:44:10|12925.1|12865.1|12922.6|12862.6|12925.1|12865.1|12922.6|12862.6|1
1638971100000|2021-12-08 13:45:00|12926.6|12866.6|12927.6|12867.6|12927.6|12867.6|12926.6|12866.6|0
1638971140000|2021-12-08 13:45:40|12926.6|12866.6|12926.6|12866.6|12926.6|12866.6|12926.6|12866.6|0
1638971160000|2021-12-08 13:46:00|12925.1|12865.1|12925.1|12865.1|12925.1|12865.1|12925.1|12865.1|0
1638971660000|2021-12-08 13:54:20|||||||||1
1638971730000|2021-12-08 13:55:30|12928.6|12868.6|12928.6|12868.6|12928.6|12868.6|12928.6|12868.6|1
1638972000000|2021-12-08 14:00:00|12920.6|12896.6|12937.5|12877.5|12937.5|12905.2|12916.3|12877.5|7
1638972010000|2021-12-08 14:00:10|12927.2|12867.2|12927.2|12867.2|12927.2|12867.2|12927.2|12867.2|0
1638972100000|2021-12-08 14:01:40|||||||||1
1638972150000|2021-12-08 14:02:30|||||||||1
1638972170000|2021-12-08 14:02:50|||||||||1
1638972200000|2021-12-08 14:03:20|12926.6|12866.6|12926.6|12866.6|12926.6|12866.6|12926.6|12866.6|0
1638972260000|2021-12-08 14:04:20|12907|12883|12921.1|12897.1|12921.1|12897.1|12898.1|12874.1|1
1638972270000|2021-12-08 14:04:30|12928.1|12868.1|12928.1|12868.1|12928.1|12868.1|12928.1|12868.1|1
1638972280000|2021-12-08 14:04:40|12913.1|12889.1|12916.1|12892.1|12916.1|12892.1|12913.1|12889.1|0
1638972290000|2021-12-08 14:04:50|12917.1|12893.1|12918.6|12894.6|12918.6|12894.6|12917.1|12893.1|1
1638972300000|2021-12-08 14:05:00|12908.6|12884.6|12916.1|12892.1|12916.1|12892.1|12908.6|12884.6|2
1638972360000|2021-12-08 14:06:00|12918.6|12894.6|12917.1|12893.1|12918.6|12894.6|12917.1|12893.1|1
1638972370000|2021-12-08 14:06:10|12918.6|12894.6|12918.6|12894.6|12918.6|12894.6|12918.6|12894.6|1
1638972400000|2021-12-08 14:06:40|12921.5|12897.5|12921.5|12897.5|12921.5|12897.5|12921.5|12897.5|0
1638972450000|2021-12-08 14:07:30|12921.6|12897.6|12921.6|12897.6|12921.6|12897.6|12921.6|12897.6|0
1638972500000|2021-12-08 14:08:20|12933.6|12909.6|12930.6|12890.6|12933.6|12909.6|12930.6|12890.6|4
1638972680000|2021-12-08 14:11:20|12941.6|12881.6|12941.6|12881.6|12941.6|12881.6|12941.6|12881.6|0
1638972690000|2021-12-08 14:11:30|12942.6|12882.6|12934.7|12894.7|12945.1|12894.7|12934.7|12882.6|1
1638972700000|2021-12-08 14:11:40|12937.6|12897.6|12937.6|12897.6|12937.6|12897.6|12937.6|12897.6|0
1638972710000|2021-12-08 14:11:50|12940.1|12900.1|12938.7|12898.7|12940.1|12900.1|12937.6|12897.6|0
1638972720000|2021-12-08 14:12:00|12940.1|12900.1|12940.1|12900.1|12940.1|12900.1|12940.1|12900.1|0
1638972800000|2021-12-08 14:13:20|12930.1|12906.1|12930.1|12906.1|12930.1|12906.1|12930.1|12906.1|0
1638972820000|2021-12-08 14:13:40|12940.1|12900.1|12934.6|12910.6|12940.1|12910.6|12934.6|12900.1|2
1638972840000|2021-12-08 14:14:00|12932.6|12908.6|12932.6|12908.6|12932.6|12908.6|12932.6|12908.6|1
1638972860000|2021-12-08 14:14:20|12940.1|12900.1|12940.1|12900.1|12940.1|12900.1|12940.1|12900.1|1
1638972870000|2021-12-08 14:14:30|12941.6|12881.6|12943.7|12883.7|12943.7|12883.7|12941.6|12881.6|0
1638972880000|2021-12-08 14:14:40|12945.1|12885.1|12945.1|12885.1|12945.1|12885.1|12945.1|12885.1|2
1638972890000|2021-12-08 14:14:50|12944.1|12884.1|12945.1|12885.1|12945.1|12885.1|12944.1|12884.1|2
1638972900000|2021-12-08 14:15:00|||||||||1
1638972950000|2021-12-08 14:15:50|12946.6|12886.6|12947.6|12887.6|12947.6|12887.6|12946.6|12886.6|3
1638973000000|2021-12-08 14:16:40|||||||||1
1638973050000|2021-12-08 14:17:30|12946.6|12886.6|12947.6|12887.6|12947.6|12887.6|12946.6|12886.6|0
1638973130000|2021-12-08 14:18:50|12946.6|12886.6|12946.6|12886.6|12946.6|12886.6|12946.6|12886.6|0
1638973210000|2021-12-08 14:20:10|12933.1|12893.1|12934.1|12894.1|12934.1|12894.1|12933.1|12893.1|1
1638973270000|2021-12-08 14:21:10|12929.2|12905.2|12931.7|12907.7|12936.6|12910.6|12929.2|12896.6|0
1638973290000|2021-12-08 14:21:30|12936.1|12912.1|12936.1|12912.1|12936.1|12912.1|12936.1|12912.1|0
1638973400000|2021-12-08 14:23:20|12937.1|12913.1|12937.1|12913.1|12937.1|12913.1|12937.1|12913.1|1
1638973420000|2021-12-08 14:23:40|12926.8|12902.8|12926.6|12886.6|12926.8|12902.8|12926.6|12886.6|4
1638973440000|2021-12-08 14:24:00|12924.1|12884.1|12924.1|12884.1|12924.1|12884.1|12924.1|12884.1|0
1638973450000|2021-12-08 14:24:10|12937.2|12877.2|12940.2|12880.2|12940.2|12880.2|12937.2|12877.2|1
1638973460000|2021-12-08 14:24:20|12926.1|12886.1|12921.6|12881.6|12926.1|12886.1|12921.6|12881.6|1
1638973500000|2021-12-08 14:25:00|12922.7|12882.7|12916|12892|12938.1|12892|12916|12875.2|4
1638973510000|2021-12-08 14:25:10|12923.1|12883.1|12933.1|12873.1|12938.1|12883.1|12923.1|12873.1|2
1638973530000|2021-12-08 14:25:30|12931.6|12871.6|12931.6|12871.6|12931.6|12871.6|12931.6|12871.6|0
1638973540000|2021-12-08 14:25:40|12933.1|12873.1|12933.1|12873.1|12933.1|12873.1|12933.1|12873.1|0
1638973570000|2021-12-08 14:26:10|||||||||1
1638973580000|2021-12-08 14:26:20|12918.1|12878.1|12918.1|12878.1|12918.1|12878.1|12918.1|12878.1|0
1638973660000|2021-12-08 14:27:40|12911.1|12887.1|12911.1|12887.1|12911.1|12887.1|12911.1|12887.1|0
1638973690000|2021-12-08 14:28:10|12910.1|12886.1|12908.6|12884.6|12910.1|12886.1|12908.6|12884.6|0
1638973710000|2021-12-08 14:28:30|12910.7|12886.7|12917.6|12893.6|12917.6|12893.6|12910.7|12886.7|2
1638973830000|2021-12-08 14:30:30|12919.1|12895.1|12921.1|12897.1|12921.1|12897.1|12919.1|12895.1|2
1638973840000|2021-12-08 14:30:40|12906.6|12882.6|12906.6|12882.6|12906.6|12882.6|12906.6|12882.6|6
1638973850000|2021-12-08 14:30:50|12907.6|12883.6|12907.6|12883.6|12907.6|12883.6|12907.6|12883.6|0
1638973910000|2021-12-08 14:31:50|||||||||3
1638973920000|2021-12-08 14:32:00|12901.7|12877.7|12907.7|12847.7|12907.7|12877.7|12881.6|12838.2|13
1638973930000|2021-12-08 14:32:10|12910.6|12850.6|12910.6|12850.6|12910.6|12850.6|12910.6|12850.6|0
1638973940000|2021-12-08 14:32:20|12913.7|12853.7|12918.1|12858.1|12918.1|12858.1|12913.7|12853.7|0
1638973960000|2021-12-08 14:32:40|12908.1|12848.1|12908.1|12848.1|12908.1|12848.1|12908.1|12848.1|0
1638973980000|2021-12-08 14:33:00|12897.6|12873.6|12901.5|12861.5|12901.5|12873.6|12897.6|12861.5|2
1638973990000|2021-12-08 14:33:10|12893.1|12853.1|12882.6|12858.6|12893.1|12858.6|12882.6|12853.1|0
1638974010000|2021-12-08 14:33:30|12891.6|12851.6|12891.6|12851.6|12891.6|12851.6|12891.6|12851.6|0
1638974020000|2021-12-08 14:33:40|12893.1|12853.1|12893.1|12853.1|12893.1|12853.1|12893.1|12853.1|0
1638974060000|2021-12-08 14:34:20|||||||||1
1638974080000|2021-12-08 14:34:40|||||||||2
1638974090000|2021-12-08 14:34:50|12882.6|12858.6|12881.6|12857.6|12882.6|12858.6|12881.6|12857.6|2
1638974100000|2021-12-08 14:35:00|12880.1|12856.1|12881.1|12857.1|12881.1|12857.1|12880.1|12856.1|1
1638974110000|2021-12-08 14:35:10|12880.1|12856.1|12875.6|12815.6|12891.6|12856.1|12855.6|12795.6|11
1638974120000|2021-12-08 14:35:20|12876.6|12816.6|12880.6|12840.6|12888.1|12840.6|12874.7|12814.7|0
1638974130000|2021-12-08 14:35:30|12883.1|12843.1|12871.7|12847.7|12885.6|12853.6|12871.7|12825.6|0
1638974140000|2021-12-08 14:35:40|12877.6|12853.6|12873.2|12849.2|12877.6|12853.6|12873.2|12849.2|6
1638974420000|2021-12-08 14:40:20|12868.2|12844.2|12868.2|12844.2|12868.2|12844.2|12868.2|12844.2|0
1638974450000|2021-12-08 14:40:50|12870.2|12846.2|12882.2|12842.2|12882.2|12849.2|12870.2|12842.2|0
1638974460000|2021-12-08 14:41:00|12883.7|12843.7|12883.7|12843.7|12883.7|12843.7|12883.7|12843.7|0
1638974510000|2021-12-08 14:41:50|12880.7|12856.7|12883.2|12859.2|12883.2|12859.2|12880.7|12856.7|0
1638974530000|2021-12-08 14:42:10|12880.7|12856.7|12883.2|12859.2|12883.2|12859.2|12877.3|12853.3|1
1638974540000|2021-12-08 14:42:20|12877.3|12853.3|12890.2|12830.2|12890.2|12853.3|12877.3|12830.2|1
1638974630000|2021-12-08 14:43:50|||||||||1
1638974650000|2021-12-08 14:44:10|12873.7|12813.7|12871.2|12811.2|12873.7|12813.7|12871.2|12811.2|1
1638974660000|2021-12-08 14:44:20|12868.1|12808.1|12857.2|12797.2|12868.1|12808.1|12857.2|12797.2|0
1638974670000|2021-12-08 14:44:30|12858.7|12798.7|12849.7|12809.7|12858.7|12809.7|12849.7|12798.7|0
1638974680000|2021-12-08 14:44:40|12851.2|12811.2|12851.2|12811.2|12851.2|12811.2|12851.2|12811.2|0
1638974730000|2021-12-08 14:45:30|12856.2|12796.2|12856.2|12796.2|12856.2|12796.2|12856.2|12796.2|0
1638974750000|2021-12-08 14:45:50|12851.2|12811.2|12851.2|12811.2|12851.2|12811.2|12851.2|12811.2|0
1638974760000|2021-12-08 14:46:00|12846.3|12822.3|12855.6|12815.6|12855.6|12822.3|12846.3|12815.6|0
1638974770000|2021-12-08 14:46:10|12851.2|12811.2|12856.2|12796.2|12856.2|12811.2|12851.2|12793.7|2
1638974980000|2021-12-08 14:49:40|12853.7|12793.7|12856.2|12796.2|12856.2|12796.2|12853.7|12793.7|0
1638974990000|2021-12-08 14:49:50|12855.2|12795.2|12853.7|12793.7|12856.2|12796.2|12853.7|12793.7|0
1638975000000|2021-12-08 14:50:00|12856.2|12796.2|12854.7|12794.7|12856.2|12796.2|12853.7|12793.7|0
1638975010000|2021-12-08 14:50:10|12856.2|12796.2|12838.7|12798.7|12856.2|12801.7|12838.7|12793.7|0
1638975050000|2021-12-08 14:50:50|12843.7|12783.7|12833.2|12809.2|12843.7|12809.2|12833.2|12783.7|0
1638975100000|2021-12-08 14:51:40|12846.2|12806.2|12846.2|12806.2|12846.2|12806.2|12846.2|12806.2|0
1638975230000|2021-12-08 14:53:50|||||||||1
1638975290000|2021-12-08 14:54:50|||||||||2
1638975390000|2021-12-08 14:56:30|||||||||2
1638975410000|2021-12-08 14:56:50|12858.7|12798.7|12858.7|12798.7|12858.7|12798.7|12858.7|12798.7|0
1638975430000|2021-12-08 14:57:10|||||||||1
1638975500000|2021-12-08 14:58:20|12846.2|12806.2|12846.2|12806.2|12846.2|12806.2|12846.2|12806.2|1
1638975550000|2021-12-08 14:59:10|12833.2|12809.2|12833.2|12809.2|12833.2|12809.2|12833.2|12809.2|0
1638975560000|2021-12-08 14:59:20|12843.3|12803.3|12861.2|12801.2|12861.2|12803.3|12843.3|12801.2|1
1638975600000|2021-12-08 15:00:00|12869.7|12845.7|12871.2|12811.2|12871.2|12845.7|12844.3|12811.2|2
1638975660000|2021-12-08 15:01:00|12870.2|12810.2|12868.7|12808.7|12870.2|12810.2|12868.7|12808.7|1
1638975690000|2021-12-08 15:01:30|12866.2|12806.2|12861.2|12801.2|12866.2|12806.2|12861.2|12801.2|1
1638975700000|2021-12-08 15:01:40|||||||||2
1638975710000|2021-12-08 15:01:50|12863.7|12803.7|12861.2|12801.2|12863.7|12803.7|12861.2|12801.2|0
1638975720000|2021-12-08 15:02:00|12863.7|12803.7|12861.2|12801.2|12863.7|12803.7|12861.2|12801.2|0
1638975730000|2021-12-08 15:02:10|12862.3|12802.3|12863.7|12803.7|12863.7|12803.7|12861.2|12801.2|0
1638975740000|2021-12-08 15:02:20|12861.2|12801.2|12862.3|12802.3|12863.7|12803.7|12861.2|12801.2|0
1638975750000|2021-12-08 15:02:30|12861.2|12801.2|12863.7|12803.7|12863.7|12803.7|12861.2|12801.2|0
1638975830000|2021-12-08 15:03:50|12849.8|12825.8|12853.2|12829.2|12855.7|12831.7|12849.8|12825.8|2
1638975870000|2021-12-08 15:04:30|12855.7|12831.7|12855.7|12831.7|12855.7|12831.7|12855.7|12831.7|0
1638975880000|2021-12-08 15:04:40|||||||||1
1638975910000|2021-12-08 15:05:10|12888.7|12828.7|12888.7|12828.7|12888.7|12828.7|12888.7|12828.7|1
1638975920000|2021-12-08 15:05:20|12887.7|12827.7|12893.7|12833.7|12895.2|12848.7|12881.8|12826.2|0
1638975930000|2021-12-08 15:05:30|12895.2|12835.2|12895.2|12835.2|12895.2|12835.2|12895.2|12835.2|0
1638975940000|2021-12-08 15:05:40|12897.3|12837.3|12897.3|12837.3|12897.3|12849.8|12889.8|12836.2|1
1638975950000|2021-12-08 15:05:50|12896.2|12836.2|12886.8|12862.8|12897.3|12862.8|12886.8|12836.2|0
1638975970000|2021-12-08 15:06:10|12888.8|12864.8|12891.8|12867.8|12891.8|12867.8|12888.8|12864.8|0
1638975990000|2021-12-08 15:06:30|||||||||1
1638976020000|2021-12-08 15:07:00|||||||||1
1638976030000|2021-12-08 15:07:10|12892.3|12852.3|12892.3|12852.3|12892.3|12852.3|12892.3|12852.3|4
1638976160000|2021-12-08 15:09:20|12885.3|12861.3|12885.3|12861.3|12885.3|12861.3|12885.3|12861.3|1
1638976170000|2021-12-08 15:09:30|12886.8|12862.8|12886.8|12862.8|12886.8|12862.8|12886.8|12862.8|0
1638976320000|2021-12-08 15:12:00|||||||||2
1638976370000|2021-12-08 15:12:50|||||||||2
1638976420000|2021-12-08 15:13:40|12896.8|12856.8|12898.8|12858.8|12899.8|12859.8|12896.8|12856.8|1
1638976600000|2021-12-08 15:16:40|12897.3|12857.3|12897.3|12857.3|12897.3|12857.3|12897.3|12857.3|0
1638976640000|2021-12-08 15:17:20|12898.8|12858.8|12898.8|12858.8|12898.8|12858.8|12898.8|12858.8|3
1638976650000|2021-12-08 15:17:30|12897.3|12857.3|12897.3|12857.3|12897.3|12857.3|12897.3|12857.3|0
1638976890000|2021-12-08 15:21:30|12888.3|12864.3|12889.3|12865.3|12889.3|12865.3|12888.3|12864.3|2
1638976900000|2021-12-08 15:21:40|12891.2|12867.2|12891.2|12867.2|12891.2|12867.2|12891.2|12867.2|0
1638976930000|2021-12-08 15:22:10|12898.8|12858.8|12898.8|12858.8|12898.8|12858.8|12898.8|12858.8|0
1638976940000|2021-12-08 15:22:20|12899.8|12859.8|12902.3|12862.3|12902.3|12862.3|12899.8|12859.8|0
1638976950000|2021-12-08 15:22:30|12903.8|12863.8|12896.8|12872.8|12903.8|12872.8|12896.8|12863.8|0
1638976960000|2021-12-08 15:22:40|12911.9|12871.9|12926.2|12902.2|12926.2|12902.2|12911.9|12871.9|4
1638976970000|2021-12-08 15:22:50|||||||||5
1638976980000|2021-12-08 15:23:00|12931.2|12907.2|12936.8|12912.8|12943.8|12912.8|12931.2|12903.8|6
1638977010000|2021-12-08 15:23:30|12937.2|12913.2|12937.2|12913.2|12937.2|12913.2|12937.2|12913.2|1
1638977040000|2021-12-08 15:24:00|12939.7|12915.7|12943.7|12919.7|12952.2|12928.2|12939.7|12915.7|17
1638977050000|2021-12-08 15:24:10|12942.7|12918.7|12943.2|12883.2|12943.2|12918.7|12935.7|12875.7|2
1638977060000|2021-12-08 15:24:20|||||||||7
1638977110000|2021-12-08 15:25:10|12932.7|12908.7|12932.7|12908.7|12932.7|12908.7|12932.7|12908.7|0
1638977140000|2021-12-08 15:25:40|12938.2|12914.2|12938.2|12914.2|12938.2|12914.2|12938.2|12914.2|0
1638977220000|2021-12-08 15:27:00|12937.1|12913.1|12929.2|12905.2|12937.1|12913.1|12929.2|12905.2|2
1638977230000|2021-12-08 15:27:10|12927.7|12903.7|12927.7|12903.7|12927.7|12903.7|12927.7|12903.7|1
1638977340000|2021-12-08 15:29:00|12929.2|12905.2|12931.2|12907.2|12931.2|12907.2|12929.2|12905.2|2
1638977400000|2021-12-08 15:30:00|12934.8|12910.8|12934.8|12910.8|12934.8|12910.8|12934.8|12910.8|0
1638977410000|2021-12-08 15:30:10|12936.8|12912.8|12941.2|12917.2|12941.2|12917.2|12936.8|12912.8|1
1638977470000|2021-12-08 15:31:10|12946.2|12922.2|12946.2|12922.2|12946.2|12922.2|12946.2|12922.2|0
1638977610000|2021-12-08 15:33:30|12948.7|12924.7|12948.7|12924.7|12948.7|12924.7|12948.7|12924.7|0
1638977640000|2021-12-08 15:34:00|12947.3|12923.3|12947.3|12923.3|12947.3|12923.3|12947.3|12923.3|0
1638977750000|2021-12-08 15:35:50|12941.2|12917.2|12939.8|12915.8|12941.2|12917.2|12939.8|12915.8|10
1638977800000|2021-12-08 15:36:40|||||||||1
1638977840000|2021-12-08 15:37:20|12937.7|12913.7|12937.7|12913.7|12937.7|12913.7|12937.7|12913.7|0
1638977900000|2021-12-08 15:38:20|||||||||1
1638977910000|2021-12-08 15:38:30|12940.2|12916.2|12937.7|12913.7|12940.2|12916.2|12937.7|12913.7|1
1638977930000|2021-12-08 15:38:50|12932.7|12908.7|12932.7|12908.7|12932.7|12908.7|12932.7|12908.7|1
1638977990000|2021-12-08 15:39:50|12934.8|12910.8|12937.7|12913.7|12937.7|12913.7|12934.8|12910.8|0
1638978130000|2021-12-08 15:42:10|12938.8|12914.8|12938.8|12914.8|12938.8|12914.8|12938.8|12914.8|1
1638978280000|2021-12-08 15:44:40|||||||||1
1638978340000|2021-12-08 15:45:40|12941.3|12917.3|12941.3|12917.3|12941.3|12917.3|12941.3|12917.3|0
1638978390000|2021-12-08 15:46:30|||||||||1
1638978400000|2021-12-08 15:46:40|12944.8|12920.8|12943.8|12919.8|12944.8|12920.8|12943.8|12919.8|1
1638978420000|2021-12-08 15:47:00|12942.7|12918.7|12941.7|12917.7|12942.7|12918.7|12941.7|12917.7|0
1638978430000|2021-12-08 15:47:10|12942.7|12918.7|12941.7|12917.7|12942.7|12918.7|12941.7|12917.7|2
1638978460000|2021-12-08 15:47:40|12938.2|12914.2|12940.2|12916.2|12940.2|12916.2|12938.2|12914.2|2
1638978500000|2021-12-08 15:48:20|12947.2|12907.2|12947.2|12907.2|12947.2|12907.2|12947.2|12907.2|1
1638978510000|2021-12-08 15:48:30|12944.3|12904.3|12944.3|12904.3|12944.3|12904.3|12944.3|12904.3|0
1638978560000|2021-12-08 15:49:20|12943.2|12903.2|12934.2|12910.2|12943.2|12910.2|12934.2|12903.2|0
1638978580000|2021-12-08 15:49:40|12933.2|12909.2|12933.2|12909.2|12933.2|12909.2|12933.2|12909.2|0
1638978630000|2021-12-08 15:50:30|12932.2|12908.2|12932.2|12908.2|12932.2|12908.2|12932.2|12908.2|0
1638978880000|2021-12-08 15:54:40|12931.2|12907.2|12929.2|12905.2|12931.2|12907.2|12928.2|12904.2|1
1638978940000|2021-12-08 15:55:40|12955.3|12895.3|12944.3|12904.3|12955.3|12904.3|12944.3|12895.3|1
1638979010000|2021-12-08 15:56:50|12944.8|12920.8|12944.8|12920.8|12944.8|12920.8|12944.8|12920.8|0
1638979260000|2021-12-08 16:01:00|||||||||1
1638979310000|2021-12-08 16:01:50|12952.3|12928.3|12952.3|12928.3|12952.3|12928.3|12952.3|12928.3|0
1638979330000|2021-12-08 16:02:10|12957.3|12933.3|12969.8|12945.8|12969.8|12945.8|12957.3|12933.3|24
1638979360000|2021-12-08 16:02:40|12969.3|12945.3|12969.3|12945.3|12969.3|12945.3|12969.3|12945.3|0
1638979380000|2021-12-08 16:03:00|12971.8|12947.8|12971.8|12947.8|12971.8|12947.8|12971.8|12947.8|0
1638979400000|2021-12-08 16:03:20|12970.8|12946.8|12972.3|12948.3|12972.3|12948.3|12970.8|12946.8|2
1638979480000|2021-12-08 16:04:40|12968.8|12944.8|12969.8|12945.8|12969.8|12945.8|12968.8|12944.8|6
1638979510000|2021-12-08 16:05:10|12970.8|12946.8|12969.4|12945.4|12970.8|12946.8|12969.4|12945.4|0
1638979530000|2021-12-08 16:05:30|12967.3|12943.3|12967.3|12943.3|12967.3|12943.3|12967.3|12943.3|0
1638979540000|2021-12-08 16:05:40|12970.8|12946.8|12970.8|12946.8|12970.8|12946.8|12970.8|12946.8|1
1638979570000|2021-12-08 16:06:10|12957.3|12933.3|12958.3|12934.3|12958.3|12934.3|12957.3|12933.3|7
1638979590000|2021-12-08 16:06:30|12961.3|12937.3|12961.3|12937.3|12961.3|12937.3|12961.3|12937.3|0
1638979630000|2021-12-08 16:07:10|12964.8|12940.8|12964.8|12940.8|12964.8|12940.8|12964.8|12940.8|1
1638979670000|2021-12-08 16:07:50|||||||||3
1638979780000|2021-12-08 16:09:40|12959.3|12899.3|12958.3|12898.3|12959.3|12899.3|12958.3|12898.3|2
1638979790000|2021-12-08 16:09:50|12954.3|12894.3|12954.3|12894.3|12954.3|12894.3|12954.3|12894.3|0
1638979800000|2021-12-08 16:10:00|12951.8|12891.8|12951.8|12891.8|12951.8|12891.8|12951.8|12891.8|0
1638979830000|2021-12-08 16:10:30|12949.3|12889.3|12948.3|12888.3|12949.3|12889.3|12948.3|12888.3|0
1638979840000|2021-12-08 16:10:40|12947.8|12887.8|12947.8|12887.8|12947.8|12887.8|12947.8|12887.8|1
1638979850000|2021-12-08 16:10:50|12946.8|12886.8|12946.8|12886.8|12946.8|12886.8|12946.8|12886.8|0
1638979930000|2021-12-08 16:12:10|12947.8|12887.8|12947.8|12887.8|12947.8|12887.8|12947.8|12887.8|1
1638979980000|2021-12-08 16:13:00|12948.8|12888.8|12950.3|12890.3|12950.3|12890.3|12948.8|12888.8|0
1638980200000|2021-12-08 16:16:40|12949.3|12889.3|12949.3|12889.3|12949.3|12889.3|12949.3|12889.3|0
1638980290000|2021-12-08 16:18:10|12932.8|12892.8|12932.8|12892.8|12932.8|12892.8|12932.8|12892.8|0
1638980390000|2021-12-08 16:19:50|||||||||1
1638980520000|2021-12-08 16:22:00|||||||||1
1638980590000|2021-12-08 16:23:10|||||||||3
1638980640000|2021-12-08 16:24:00|12918.8|12894.8|12918.8|12894.8|12918.8|12894.8|12918.8|12894.8|0
1638980690000|2021-12-08 16:24:50|12919.8|12895.8|12919.8|12895.8|12919.8|12895.8|12919.8|12895.8|0
1638980760000|2021-12-08 16:26:00|||||||||3
1638980780000|2021-12-08 16:26:20|12916.3|12892.3|12916.3|12892.3|12916.3|12892.3|12916.3|12892.3|0
1638980850000|2021-12-08 16:27:30|12919.3|12859.3|12912.8|12872.8|12921.8|12892.3|12912.8|12859.3|3
1638980860000|2021-12-08 16:27:40|12914.3|12874.3|12914.3|12874.3|12914.3|12874.3|12914.3|12874.3|0
1638981010000|2021-12-08 16:30:10|12926.4|12866.4|12927.8|12867.8|12927.8|12867.8|12926.4|12866.4|0
1638981040000|2021-12-08 16:30:40|12911.8|12871.8|12911.8|12871.8|12911.8|12871.8|12911.8|12871.8|0
1638981110000|2021-12-08 16:31:50|12912.9|12872.9|12911.8|12871.8|12912.9|12872.9|12911.8|12871.8|1
1638981260000|2021-12-08 16:34:20|12914.3|12874.3|12914.3|12874.3|12914.3|12874.3|12914.3|12874.3|0
1638981580000|2021-12-08 16:39:40|12915.4|12875.4|12916.8|12876.8|12916.8|12876.8|12915.4|12875.4|0
1638981630000|2021-12-08 16:40:30|12909.9|12885.9|12909.9|12885.9|12909.9|12885.9|12909.9|12885.9|1
1638981640000|2021-12-08 16:40:40|12912.8|12888.8|12913.8|12889.8|12913.8|12889.8|12912.8|12888.8|2
1638981660000|2021-12-08 16:41:00|12916.3|12892.3|12916.3|12892.3|12916.3|12892.3|12916.3|12892.3|0
1638981700000|2021-12-08 16:41:40|12932.9|12892.9|12932.9|12892.9|12932.9|12892.9|12932.9|12892.9|8
1638981710000|2021-12-08 16:41:50|12951.8|12891.8|12951.8|12891.8|12951.8|12891.8|12951.8|12891.8|7
1638981800000|2021-12-08 16:43:20|12944.9|12920.9|12949.9|12925.9|12952.4|12928.4|12944.9|12920.9|2
1638981810000|2021-12-08 16:43:30|12954.9|12930.9|12954.9|12930.9|12954.9|12930.9|12954.9|12930.9|0
1638981860000|2021-12-08 16:44:20|12964.7|12904.7|12954.9|12930.9|12964.7|12930.9|12954.9|12904.7|4
1638981910000|2021-12-08 16:45:10|12954.4|12894.4|12952.9|12892.9|12954.4|12894.4|12948.9|12888.9|2
1638981920000|2021-12-08 16:45:20|12956.9|12896.9|12956.9|12896.9|12956.9|12896.9|12956.9|12896.9|0
1638982060000|2021-12-08 16:47:40|12952|12912|12960.4|12920.4|12960.4|12920.4|12952|12912|0
1638982070000|2021-12-08 16:47:50|12947.4|12923.4|12947.4|12923.4|12947.4|12923.4|12947.4|12923.4|0
1638982290000|2021-12-08 16:51:30|||||||||1
1638982300000|2021-12-08 16:51:40|12948.4|12924.4|12960.4|12920.4|12960.4|12927.4|12948.4|12920.4|2
1638982520000|2021-12-08 16:55:20|12963.2|12903.2|12941.9|12881.9|12963.2|12903.2|12941.9|12881.9|2
1638982540000|2021-12-08 16:55:40|12940.8|12880.8|12934.4|12874.4|12940.8|12880.8|12934.4|12874.4|0
1638982570000|2021-12-08 16:56:10|12935.4|12875.4|12935.4|12875.4|12935.4|12875.4|12935.4|12875.4|0
1638982610000|2021-12-08 16:56:50|12934.4|12874.4|12935.4|12875.4|12935.4|12875.4|12934.4|12874.4|0
1638982640000|2021-12-08 16:57:20|12935.9|12875.9|12932.9|12872.9|12935.9|12875.9|12932.9|12872.9|0
1638982670000|2021-12-08 16:57:50|12931.9|12871.9|12931.9|12871.9|12931.9|12871.9|12931.9|12871.9|0
1638982800000|2021-12-08 17:00:00|12928.4|12868.4|12932.9|12872.9|12932.9|12872.9|12928.4|12868.4|0
1638982880000|2021-12-08 17:01:20|||||||||1
1638982990000|2021-12-08 17:03:10|12935.4|12875.4|12936.4|12876.4|12936.4|12876.4|12935.4|12875.4|0
1638983010000|2021-12-08 17:03:30|12937.9|12877.9|12937.9|12877.9|12937.9|12877.9|12937.9|12877.9|0
1638983130000|2021-12-08 17:05:30|12940.4|12880.4|12932.9|12892.9|12940.4|12892.9|12932.9|12880.4|1
1638983170000|2021-12-08 17:06:10|12935.4|12895.4|12935.4|12895.4|12935.4|12895.4|12935.4|12895.4|0
1638983200000|2021-12-08 17:06:40|12931.9|12907.9|12936.4|12912.4|12936.4|12912.4|12931.9|12907.9|0
1638983210000|2021-12-08 17:06:50|12936.9|12896.9|12935.9|12895.9|12936.9|12896.9|12935.9|12895.9|1
1638983230000|2021-12-08 17:07:10|12936.9|12896.9|12938.4|12898.4|12938.4|12898.4|12936.9|12896.9|0
1638983250000|2021-12-08 17:07:30|12931.4|12907.4|12932.9|12908.9|12932.9|12908.9|12931.4|12907.4|0
1638983280000|2021-12-08 17:08:00|12929.4|12889.4|12929.4|12889.4|12929.4|12889.4|12929.4|12889.4|5
1638983410000|2021-12-08 17:10:10|12926.9|12886.9|12926.9|12886.9|12926.9|12886.9|12926.9|12886.9|0
1638983470000|2021-12-08 17:11:10|12942.9|12882.9|12945.4|12885.4|12945.4|12885.4|12941.9|12881.9|1
1638983500000|2021-12-08 17:11:40|12931.9|12891.9|12950.4|12890.4|12950.4|12891.9|12931.9|12886|1
1638983510000|2021-12-08 17:11:50|12949.4|12889.4|12949.4|12889.4|12949.4|12889.4|12949.4|12889.4|0
1638983520000|2021-12-08 17:12:00|||||||||4
1638983540000|2021-12-08 17:12:20|||||||||4
1638983550000|2021-12-08 17:12:30|12950.4|12890.4|12950.9|12890.9|12950.9|12890.9|12948.4|12888.4|10
1638983580000|2021-12-08 17:13:00|12938.8|12898.8|12938.8|12898.8|12938.8|12898.8|12938.8|12898.8|0
1638983590000|2021-12-08 17:13:10|12937.4|12897.4|12937.4|12897.4|12937.4|12897.4|12937.4|12897.4|0
1638983610000|2021-12-08 17:13:30|12935.9|12895.9|12935.9|12895.9|12935.9|12895.9|12935.9|12895.9|1
1638983620000|2021-12-08 17:13:40|12934.9|12894.9|12934.9|12894.9|12934.9|12894.9|12934.9|12894.9|0
1638983640000|2021-12-08 17:14:00|12925.8|12901.8|12925.8|12901.8|12925.8|12901.8|12925.8|12901.8|0
1638983650000|2021-12-08 17:14:10|12924.4|12900.4|12924.4|12900.4|12924.4|12900.4|12924.4|12900.4|0
1638983790000|2021-12-08 17:16:30|12921.4|12897.4|12921.4|12897.4|12921.4|12897.4|12921.4|12897.4|1
1638983830000|2021-12-08 17:17:10|12923.9|12899.9|12931.4|12907.4|12931.4|12907.4|12921.4|12897.4|2
1638983840000|2021-12-08 17:17:20|12948.9|12908.9|12948.5|12908.5|12958.9|12908.9|12948.5|12898.9|1
1638983850000|2021-12-08 17:17:30|12950|12910|12950|12910|12950|12910|12950|12910|0
1638983860000|2021-12-08 17:17:40|12938.9|12914.9|12938.9|12914.9|12938.9|12914.9|12938.9|12914.9|0
1638983880000|2021-12-08 17:18:00|12939.9|12915.9|12939.9|12915.9|12939.9|12915.9|12939.9|12915.9|0
1638983890000|2021-12-08 17:18:10|12941.9|12881.9|12935.4|12875.4|12941.9|12881.9|12935.4|12875.4|6
1638983950000|2021-12-08 17:19:10|||||||||1
1638984060000|2021-12-08 17:21:00|12937.9|12877.9|12937.9|12877.9|12937.9|12877.9|12937.9|12877.9|1
1638984070000|2021-12-08 17:21:10|12935.4|12875.4|12935.4|12875.4|12935.4|12875.4|12935.4|12875.4|0
1638984100000|2021-12-08 17:21:40|12936.4|12876.4|12941.4|12881.4|12941.4|12881.4|12936.4|12876.4|0
1638984180000|2021-12-08 17:23:00|12941.5|12881.5|12944|12884|12944|12884|12941.5|12881.5|0
1638984290000|2021-12-08 17:24:50|12945|12885|12945|12885|12945|12885|12945|12885|1
1638984300000|2021-12-08 17:25:00|12950|12890|12949|12889|12950|12890|12949|12889|1
1638984320000|2021-12-08 17:25:20|12950|12890|12950|12890|12950|12890|12950|12890|0
1638984330000|2021-12-08 17:25:30|12953|12893|12960.4|12900.4|12964.4|12904.4|12953|12893|1
1638984350000|2021-12-08 17:25:50|12961.9|12901.9|12966.5|12906.5|12972.5|12912.5|12961.9|12901.9|1
1638984370000|2021-12-08 17:26:10|12969|12909|12968.5|12908.5|12972.5|12912.5|12960|12900|1
1638984380000|2021-12-08 17:26:20|12971.5|12911.5|12967.5|12907.5|12972.5|12912.5|12967.5|12907.5|2
1638984390000|2021-12-08 17:26:30|12969|12909|12969|12909|12969|12909|12969|12909|0
1638984400000|2021-12-08 17:26:40|12967.5|12907.5|12967.5|12907.5|12967.5|12907.5|12967.5|12907.5|1
1638984420000|2021-12-08 17:27:00|12969|12909|12969|12909|12969|12909|12969|12909|0
1638984430000|2021-12-08 17:27:10|12971.5|12911.5|12971.5|12911.5|12971.5|12911.5|12971.5|12911.5|2
1638984440000|2021-12-08 17:27:20|12975|12915|12972.9|12932.9|12979|12943|12967|12915|0
1638984450000|2021-12-08 17:27:30|12970|12930|12974|12934|12974|12943|12967|12930|0
1638984460000|2021-12-08 17:27:40|12973.5|12933.5|12977.5|12937.5|12977.5|12937.5|12972.5|12932.5|2
1638984470000|2021-12-08 17:27:50|12975|12935|12966.5|12906.5|12981.4|12937.5|12959|12899|3
1638984500000|2021-12-08 17:28:20|12967.5|12907.5|12970.4|12910.4|12975|12915|12967.5|12907.5|0
1638984510000|2021-12-08 17:28:30|12969|12909|12976|12916|12976|12916|12969|12909|1
1638984520000|2021-12-08 17:28:40|12974|12914|12977.5|12937.5|12984|12948|12970.5|12914|1
1638984560000|2021-12-08 17:29:20|12972.5|12912.5|12972.5|12912.5|12972.5|12912.5|12972.5|12912.5|3
1638984590000|2021-12-08 17:29:50|12976.6|12916.6|12982.5|12922.5|12982.5|12922.5|12976.6|12916.6|0
1638984620000|2021-12-08 17:30:20|12975|12935|12982.5|12922.5|12984|12935|12973.5|12920|0
1638984630000|2021-12-08 17:30:30|12975|12935|12977.5|12937.5|12984|12948|12970.5|12922.5|0
1638984640000|2021-12-08 17:30:40|12979|12939|12972|12948|12980|12948|12970.5|12937.5|0
1638984650000|2021-12-08 17:30:50|12980|12920|12980|12920|12980|12920|12980|12920|4
1638984720000|2021-12-08 17:32:00|12981|12921|12975|12935|12984|12937.5|12972|12920|1
1638984730000|2021-12-08 17:32:10|12982.5|12922.5|12979|12939|12982.5|12948|12972|12922.5|0
1638984750000|2021-12-08 17:32:30|12977.5|12937.5|12977.5|12937.5|12977.5|12937.5|12977.5|12937.5|1
1638984760000|2021-12-08 17:32:40|12970.5|12946.5|12977.5|12937.5|12977.5|12950.5|12970.5|12937.5|4
1638984770000|2021-12-08 17:32:50|||||||||1
1638984780000|2021-12-08 17:33:00|||||||||2
1638984800000|2021-12-08 17:33:20|12980|12920|12980|12920|12980|12920|12980|12920|1
1638984960000|2021-12-08 17:36:00|12981|12921|12982.5|12922.5|12982.5|12922.5|12980|12920|0
1638984970000|2021-12-08 17:36:10|12980|12920|12980|12920|12982.5|12922.5|12980|12920|0
1638984980000|2021-12-08 17:36:20|12982.5|12922.5|12966.1|12942.1|12982.5|12942.1|12966.1|12920|0
1638984990000|2021-12-08 17:36:30|12972|12948|12972|12948|12972|12948|12972|12948|0
1638985020000|2021-12-08 17:37:00|12980|12920|12980|12920|12980|12920|12980|12920|1
1638985100000|2021-12-08 17:38:20|12979|12919|12979|12919|12979|12919|12979|12919|0
1638985240000|2021-12-08 17:40:40|||||||||1
1638985350000|2021-12-08 17:42:30|12974.5|12914.5|12961.5|12901.5|12974.5|12914.5|12961.5|12901.5|1
1638985490000|2021-12-08 17:44:50|||||||||3
1638985500000|2021-12-08 17:45:00|||||||||1
1638985510000|2021-12-08 17:45:10|12964|12904|12961.5|12901.5|12964|12904|12961.5|12901.5|0
1638985520000|2021-12-08 17:45:20|12962.5|12902.5|12964|12904|12964|12904|12962.5|12902.5|0
1638985530000|2021-12-08 17:45:30|12959|12899|12959|12899|12959|12899|12959|12899|0
1638985760000|2021-12-08 17:49:20|12962|12902|12959.5|12899.5|12962|12902|12959.5|12899.5|2
1638985770000|2021-12-08 17:49:30|12957.4|12897.4|12954.5|12894.5|12957.4|12897.4|12954.5|12894.5|0
1638985790000|2021-12-08 17:49:50|12955.5|12895.5|12966.5|12906.5|12967.4|12907.4|12955.5|12895.5|1
1638985800000|2021-12-08 17:50:00|12969.5|12909.5|12969.5|12909.5|12969.5|12909.5|12969.5|12909.5|0
1638985810000|2021-12-08 17:50:10|12968.4|12908.4|12967|12907|12968.4|12908.4|12967|12907|0
1638985830000|2021-12-08 17:50:30|12969.5|12909.5|12969.5|12909.5|12969.5|12909.5|12969.5|12909.5|1
1638985860000|2021-12-08 17:51:00|12968|12908|12954|12930|12968|12930|12954|12908|3
1638985870000|2021-12-08 17:51:10|12960|12936|12960|12936|12960|12936|12960|12936|0
1638985890000|2021-12-08 17:51:30|12961|12937|12961|12937|12961|12937|12961|12937|0
1638985900000|2021-12-08 17:51:40|12962.5|12938.5|12962.5|12938.5|12962.5|12938.5|12962.5|12938.5|0
1638985930000|2021-12-08 17:52:10|||||||||2
1638986020000|2021-12-08 17:53:40|12965|12941|12965|12941|12965|12941|12965|12941|0
1638986200000|2021-12-08 17:56:40|||||||||1
1638986230000|2021-12-08 17:57:10|12968|12908|12970.5|12910.5|12970.5|12910.5|12968|12908|3
1638986240000|2021-12-08 17:57:20|12975.5|12915.5|12968|12928|12977|12928|12966.5|12913|1
1638986250000|2021-12-08 17:57:30|12960.6|12920.6|12970|12910|12970|12920.6|12960.6|12904|2
1638986260000|2021-12-08 17:57:40|12971.5|12911.5|12971.5|12911.5|12971.5|12911.5|12971.5|12911.5|0
1638986270000|2021-12-08 17:57:50|12950|12910|12950|12910|12950|12910|12950|12910|0
1638986290000|2021-12-08 17:58:10|12957.5|12897.5|12957.5|12897.5|12957.5|12897.5|12957.5|12897.5|0
1638986380000|2021-12-08 17:59:40|12952.5|12892.5|12952.5|12892.5|12952.5|12892.5|12952.5|12892.5|0
1638986390000|2021-12-08 17:59:50|12951.5|12891.5|12951.5|12891.5|12951.5|12891.5|12951.5|12891.5|2
1638986430000|2021-12-08 18:00:30|||||||||1
1638986490000|2021-12-08 18:01:30|12952.5|12892.5|12952.5|12892.5|12952.5|12892.5|12952.5|12892.5|0
1638986550000|2021-12-08 18:02:30|12953.5|12893.5|12955|12895|12955|12895|12953.5|12893.5|0
1638986560000|2021-12-08 18:02:40|12954|12894|12954|12894|12954|12894|12954|12894|0
1638986570000|2021-12-08 18:02:50|12943|12903|12943|12903|12943|12903|12943|12903|0
1638986590000|2021-12-08 18:03:10|12955|12895|12955|12895|12955|12895|12955|12895|2
1638986600000|2021-12-08 18:03:20|12957.5|12897.5|12957.5|12897.5|12957.5|12897.5|12957.5|12897.5|0
1638986660000|2021-12-08 18:04:20|12950|12910|12950|12910|12950|12910|12950|12910|0
1638987000000|2021-12-08 18:10:00|12948.6|12908.6|12948.6|12908.6|12948.6|12908.6|12948.6|12908.6|0
1638987020000|2021-12-08 18:10:20|12959.6|12899.6|12950.6|12910.6|12959.6|12910.6|12950.6|12899.6|1
1638987030000|2021-12-08 18:10:30|12952.1|12912.1|12952.1|12912.1|12952.1|12912.1|12952.1|12912.1|0
1638987070000|2021-12-08 18:11:10|||||||||1
1638987200000|2021-12-08 18:13:20|12952.9|12892.9|12939|12879|12952.9|12892.9|12934|12874|10
1638987300000|2021-12-08 18:15:00|||||||||1
1638987530000|2021-12-08 18:18:50|||||||||3
1638987600000|2021-12-08 18:20:00|12928.5|12904.5|12928.5|12904.5|12928.5|12904.5|12928.5|12904.5|0
1638987610000|2021-12-08 18:20:10|12941.5|12901.5|12939|12899|12953.6|12901.5|12939|12893.6|2
1638987620000|2021-12-08 18:20:20|12928.5|12904.5|12928.5|12904.5|12928.5|12904.5|12928.5|12904.5|0
1638987680000|2021-12-08 18:21:20|12929.6|12905.6|12931|12907|12931|12907|12929.6|12905.6|0
1638987720000|2021-12-08 18:22:00|12953.1|12893.1|12933.5|12909.5|12953.1|12909.5|12933.5|12893.1|2
1638987780000|2021-12-08 18:23:00|12938.5|12914.5|12938.5|12914.5|12938.5|12914.5|12938.5|12914.5|0
1638987840000|2021-12-08 18:24:00|12950.6|12910.6|12940|12916|12950.6|12919.1|12940|12910.6|11
1638987850000|2021-12-08 18:24:10|12932.6|12908.6|12937.6|12877.6|12945.5|12908.6|12932.6|12875.5|5
1638987860000|2021-12-08 18:24:20|12931.5|12891.5|12934|12894|12942|12895.5|12928.6|12880.5|0
1638987870000|2021-12-08 18:24:30|12933|12893|12924|12900|12935.5|12901|12924|12893|0
1638987880000|2021-12-08 18:24:40|12922.5|12898.5|12935.5|12895.5|12935.5|12898.5|12922.5|12895.5|1
1638987900000|2021-12-08 18:25:00|12937|12897|12937|12897|12937|12897|12937|12897|0
1638987910000|2021-12-08 18:25:10|12935.5|12895.5|12935.5|12895.5|12935.5|12895.5|12935.5|12895.5|1
1638987930000|2021-12-08 18:25:30|12937|12897|12934|12894|12937|12904|12928|12894|1
1638987940000|2021-12-08 18:25:40|12935.5|12895.5|12935.5|12895.5|12947.6|12904.5|12928.5|12887.6|1
1638987970000|2021-12-08 18:26:10|12952.6|12892.6|12937|12897|12952.6|12906|12930|12887.6|1
1638987980000|2021-12-08 18:26:20|12949.6|12889.6|12938|12898|12952.6|12898|12938|12887.6|1
1638987990000|2021-12-08 18:26:30|12936.5|12896.5|12936.5|12896.5|12937.6|12897.6|12936.5|12896.5|0
1638988000000|2021-12-08 18:26:40|12951.1|12891.1|12961.1|12901.1|12961.1|12908.6|12948.6|12891.1|2
1638988010000|2021-12-08 18:26:50|12959.6|12899.6|12959.6|12899.6|12959.6|12899.6|12959.6|12899.6|1
1638988030000|2021-12-08 18:27:10|12961.1|12901.1|12961.1|12901.1|12961.1|12901.1|12961.1|12901.1|0
1638988040000|2021-12-08 18:27:20|12959.6|12899.6|12959.6|12899.6|12959.6|12899.6|12959.6|12899.6|1
1638988060000|2021-12-08 18:27:40|12954.6|12914.6|12949.1|12925.1|12956.1|12926.6|12947.6|12913.1|3
1638988070000|2021-12-08 18:27:50|12948.1|12924.1|12949.6|12925.6|12949.6|12925.6|12948.1|12924.1|2
1638988080000|2021-12-08 18:28:00|12948.1|12924.1|12949.6|12925.6|12949.6|12925.6|12948.1|12924.1|2
1638988090000|2021-12-08 18:28:10|12951.6|12927.6|12951.1|12927.1|12952.1|12928.1|12949.1|12925.1|7
1638988110000|2021-12-08 18:28:30|||||||||1
1638988120000|2021-12-08 18:28:40|||||||||6
1638988130000|2021-12-08 18:28:50|||||||||2
1638988140000|2021-12-08 18:29:00|12948.6|12924.6|12969.1|12929.1|12969.1|12929.1|12948.6|12923.6|20
1638988150000|2021-12-08 18:29:10|12960|12936|12958.6|12934.6|12967|12936|12954|12925.5|9
1638988160000|2021-12-08 18:29:20|12959|12935|12965.1|12925.1|12967.6|12936|12955|12924.1|8
1638988170000|2021-12-08 18:29:30|12964.1|12924.1|12952.5|12928.5|12964.1|12932.1|12951.5|12924.1|11
1638988180000|2021-12-08 18:29:40|12953.6|12929.6|12935.5|12875.5|12964.1|12933.1|12932.6|12872.6|27
1638988190000|2021-12-08 18:29:50|12935.1|12875.1|12899.1|12859.1|12935.1|12889|12887|12841.6|45
1638988200000|2021-12-08 18:30:00|12893.1|12869.1|12896.6|12856.6|12896.6|12872.1|12893.1|12856.6|3
1638988210000|2021-12-08 18:30:10|12896.1|12856.1|12897.1|12873.1|12897.6|12873.1|12890.6|12856.1|0
1638988220000|2021-12-08 18:30:20|12899.6|12875.6|12894.6|12870.6|12911.5|12875.6|12892.1|12851.5|2
1638988230000|2021-12-08 18:30:30|12892.1|12868.1|12894.1|12854.1|12899.1|12868.1|12888.6|12839.1|0
1638988240000|2021-12-08 18:30:40|12893|12853|12891.6|12851.6|12899.1|12853|12891.6|12839.1|0
1638988250000|2021-12-08 18:30:50|12891.1|12867.1|12891.6|12851.6|12891.6|12867.1|12891.1|12851.6|0
1638988260000|2021-12-08 18:31:00|12899.1|12839.1|12890.1|12850.1|12899.1|12850.1|12890.1|12839.1|0
1638988270000|2021-12-08 18:31:10|12897.6|12837.6|12897.6|12837.6|12900.5|12852.6|12869.6|12837.6|0
1638988280000|2021-12-08 18:31:20|12890.1|12850.1|12899.1|12839.1|12899.1|12850.1|12890.1|12839.1|0
1638988290000|2021-12-08 18:31:30|12897.6|12837.6|12890.1|12850.1|12897.6|12852.6|12890.1|12837.6|0
1638988300000|2021-12-08 18:31:40|12899.1|12839.1|12890.1|12850.1|12899.1|12850.1|12890.1|12837.6|0
1638988360000|2021-12-08 18:32:40|12885.6|12861.6|12890|12866|12891.1|12867.1|12885.6|12861.6|0
1638988380000|2021-12-08 18:33:00|12888.6|12864.6|12900.5|12840.5|12900.5|12864.6|12888.6|12839.1|1
1638988390000|2021-12-08 18:33:10|12891.6|12851.6|12899.1|12839.1|12899.1|12851.6|12891.6|12839.1|0
1638988420000|2021-12-08 18:33:40|12890.1|12850.1|12899.1|12839.1|12899.1|12851.6|12890.1|12839.1|0
1638988430000|2021-12-08 18:33:50|12871.1|12847.1|12864.1|12824.1|12871.1|12847.1|12853.2|12801.6|2
1638988440000|2021-12-08 18:34:00|12861.6|12821.6|12860.1|12800.1|12868.5|12834.6|12848.6|12800.1|0
1638988450000|2021-12-08 18:34:10|12855.1|12815.1|12865.5|12805.5|12865.5|12817.6|12853.6|12802.6|0
1638988460000|2021-12-08 18:34:20|12857.6|12817.6|12865.5|12805.5|12865.5|12826.6|12850.6|12805.5|0
1638988470000|2021-12-08 18:34:30|12862.6|12802.6|12847.1|12823.1|12862.6|12828.1|12847.1|12801.6|0
1638988480000|2021-12-08 18:34:40|12863.5|12803.5|12848.6|12824.6|12863.5|12824.6|12836.1|12799.1|0
1638988490000|2021-12-08 18:34:50|12855.5|12815.5|12837.1|12813.1|12855.5|12816.5|12836.1|12811.6|2
1638988500000|2021-12-08 18:35:00|12844.1|12804.1|12896.6|12836.6|12899.1|12839.1|12844.1|12804.1|5
1638988510000|2021-12-08 18:35:10|12894.5|12834.5|12870.1|12810.1|12894.5|12834.5|12869.1|12809.1|0
1638988740000|2021-12-08 18:39:00|12869.1|12809.1|12867.6|12807.6|12869.1|12809.1|12867.6|12807.6|0
1638988750000|2021-12-08 18:39:10|12860.1|12800.1|12866.6|12806.6|12867.6|12807.6|12860.1|12800.1|0
1638988840000|2021-12-08 18:40:40|12874.1|12814.1|12874.1|12814.1|12874.1|12814.1|12874.1|12814.1|0
1638988870000|2021-12-08 18:41:10||12834.1||12834.1||12834.1||12834.1|0
1638988890000|2021-12-08 18:41:30|12866.6|12814.1|12856.6|12796.6|12866.6|12814.1|12856.6|12796.6|2
1638988900000|2021-12-08 18:41:40|12857.6|12797.6|12856.6|12796.6|12859.1|12799.1|12856.6|12796.6|1
1638988910000|2021-12-08 18:41:50|12857.6|12797.6|12861.6|12801.6|12861.6|12801.6|12856.6|12796.6|5
1638988930000|2021-12-08 18:42:10|12856.1|12832.1|12856.1|12832.1|12856.1|12832.1|12856.1|12832.1|0
1638988970000|2021-12-08 18:42:50|12857.1|12833.1|12858.6|12834.6|12858.6|12834.6|12857.1|12833.1|0
1638988980000|2021-12-08 18:43:00|12861.1|12837.1|12878|12854|12878|12854|12845.7|12797.6|8
1638988990000|2021-12-08 18:43:10|12886.9|12826.9|12871.6|12811.6|12886.9|12826.9|12869.1|12809.1|0
1638989160000|2021-12-08 18:46:00|12874.1|12834.1|12874.1|12834.1|12874.1|12834.1|12874.1|12834.1|0
1638989400000|2021-12-08 18:50:00|12867.1|12843.1|12867.1|12843.1|12867.1|12843.1|12867.1|12843.1|0
1638989410000|2021-12-08 18:50:10|12868.6|12844.6|12868.6|12844.6|12868.6|12844.6|12868.6|12844.6|0
1638989480000|2021-12-08 18:51:20|12889.6|12829.6|12883.2|12843.2|12889.6|12843.2|12882.1|12829.6|1
1638989490000|2021-12-08 18:51:30|12884.6|12844.6|12884.6|12844.6|12884.6|12844.6|12884.6|12844.6|0
1638989650000|2021-12-08 18:54:10|||||||||1
1638989660000|2021-12-08 18:54:20|||||||||1
1638989680000|2021-12-08 18:54:40|||||||||1
1638989700000|2021-12-08 18:55:00|12887.1|12827.1|12889.6|12829.6|12889.6|12829.6|12887.1|12827.1|16
1638989760000|2021-12-08 18:56:00|12879.1|12855.1|12879.1|12855.1|12879.1|12855.1|12879.1|12855.1|0
1638989780000|2021-12-08 18:56:20|12880.2|12856.2|12889.6|12849.6|12889.6|12860.1|12880.2|12849.6|3
1638989790000|2021-12-08 18:56:30|12884.1|12860.1|12889.1|12865.1|12889.6|12865.1|12882.7|12849.6|1
1638989800000|2021-12-08 18:56:40|12891.6|12867.6|12894.1|12870.1|12895.6|12870.1|12887.7|12852.1|2
1638989810000|2021-12-08 18:56:50|12895.2|12871.2|12894.1|12870.1|12899.6|12872.6|12889.1|12853.2|4
1638989820000|2021-12-08 18:57:00|12892.1|12852.1|12894.6|12854.6|12896.6|12872.6|12886.2|12852.1|3
1638989830000|2021-12-08 18:57:10|12892.1|12852.1|12896.6|12856.6|12896.6|12867.6|12888.2|12852.1|0
1638989840000|2021-12-08 18:57:20|12891.1|12851.1|12889.6|12849.6|12892.1|12856.6|12879.6|12849.6|0
1638989850000|2021-12-08 18:57:30|12883.7|12859.7|12889.6|12849.6|12889.6|12862.6|12883.7|12849.6|0
1638989870000|2021-12-08 18:57:50|12882.7|12858.7|12880.6|12856.6|12892.1|12860.1|12880.6|12851.1|0
1638989880000|2021-12-08 18:58:00|12888.6|12828.6|12875.6|12835.6|12889.6|12835.6|12875.6|12828.6|1
1638989890000|2021-12-08 18:58:10|12865.6|12841.6|12872.6|12832.6|12872.6|12841.6|12865.6|12832.6|0
1638989900000|2021-12-08 18:58:20|12884.6|12824.6|12872.1|12832.1|12884.6|12839.6|12863.6|12824.6|0
1638989940000|2021-12-08 18:59:00|12861.1|12837.1|12861.1|12837.1|12861.1|12837.1|12861.1|12837.1|0
1638989950000|2021-12-08 18:59:10|12859.6|12835.6|12859.6|12835.6|12859.6|12835.6|12859.6|12835.6|0
1638989960000|2021-12-08 18:59:20|12869.6|12829.6|12859.6|12835.6|12872.1|12840.1|12859.6|12829.6|1
1638989970000|2021-12-08 18:59:30|12869.6|12829.6|12872.1|12832.1|12872.1|12832.1|12869.6|12829.6|2
1638989980000|2021-12-08 18:59:40|12883.2|12823.2|12884.6|12824.6|12884.6|12824.6|12883.2|12823.2|1
1638989990000|2021-12-08 18:59:50|12886.6|12862.6|12892.1|12832.1|12892.1|12862.6|12886.6|12827.1|4
1639054800000|2021-12-09 13:00:00|12908.2|12884.2|12908.2|12884.2|12908.2|12884.2|12908.2|12884.2|7
1639054810000|2021-12-09 13:00:10|12904.3|12880.3|12900.7|12876.7|12909.7|12880.3|12898.2|12869.7|11
1639054820000|2021-12-09 13:00:20|12897.7|12873.7|12895.7|12871.7|12897.7|12873.7|12895.7|12871.7|1
1639054830000|2021-12-09 13:00:30|12897.2|12873.2|12900.7|12876.7|12900.7|12876.7|12897.2|12873.2|0
1639054890000|2021-12-09 13:01:30|12901.7|12877.7|12901.7|12877.7|12903.2|12879.2|12900.7|12876.7|2
1639054900000|2021-12-09 13:01:40|12904.7|12880.7|12911.2|12871.2|12911.2|12880.7|12900.7|12871.2|1
1639054910000|2021-12-09 13:01:50|12904.2|12880.2|12904.2|12880.2|12904.2|12880.2|12904.2|12880.2|0
1639054920000|2021-12-09 13:02:00|12905.7|12881.7|12911.2|12871.2|12912.7|12881.7|12905.7|12871.2|0
1639054940000|2021-12-09 13:02:20|12902.2|12878.2|12902.2|12878.2|12902.2|12878.2|12902.2|12878.2|0
1639055000000|2021-12-09 13:03:20|12899.2|12875.2|12900.2|12860.2|12900.2|12875.2|12898.2|12860.2|5
1639055010000|2021-12-09 13:03:30|12899.3|12859.3|12887.2|12863.2|12899.3|12863.2|12887.2|12857.7|0
1639055130000|2021-12-09 13:05:30|12886.3|12862.3|12896.2|12856.2|12897.2|12862.3|12886.3|12856.2|2
1639055310000|2021-12-09 13:08:30|12897.2|12857.2|12913.7|12853.7|12915.7|12857.2|12897.2|12853.7|0
1639055360000|2021-12-09 13:09:20|12914.7|12854.7|12914.7|12854.7|12914.7|12854.7|12914.7|12854.7|0
1639055380000|2021-12-09 13:09:40|12895.3|12871.3|12890.7|12866.7|12895.3|12871.3|12890.7|12866.7|0
1639055550000|2021-12-09 13:12:30|12887.3|12863.3|12887.3|12863.3|12887.3|12863.3|12887.3|12863.3|4
1639055560000|2021-12-09 13:12:40|12896.2|12856.2|12896.2|12856.2|12896.2|12856.2|12896.2|12856.2|0
1639055570000|2021-12-09 13:12:50|12891.7|12867.7|12893.2|12869.2|12893.2|12869.2|12891.7|12867.7|0
1639055680000|2021-12-09 13:14:40|||||||||1
1639055710000|2021-12-09 13:15:10|12882.3|12858.3|12882.3|12858.3|12882.3|12858.3|12882.3|12858.3|4
1639055720000|2021-12-09 13:15:20|||||||||1
1639055730000|2021-12-09 13:15:30|12884.8|12860.8|12885.7|12861.7|12885.7|12861.7|12884.8|12860.8|0
1639055760000|2021-12-09 13:16:00|12882.3|12858.3|12882.3|12858.3|12882.3|12858.3|12882.3|12858.3|0
1639055790000|2021-12-09 13:16:30|12883.2|12859.2|12884.8|12860.8|12884.8|12860.8|12883.2|12859.2|0
1639055850000|2021-12-09 13:17:30|12887.7|12863.7|12889.2|12865.2|12889.2|12865.2|12887.7|12863.7|1
1639055950000|2021-12-09 13:19:10|12890.2|12866.2|12890.2|12866.2|12890.2|12866.2|12890.2|12866.2|0
1639055960000|2021-12-09 13:19:20|12891.7|12867.7|12891.7|12867.7|12891.7|12867.7|12891.7|12867.7|0
1639056030000|2021-12-09 13:20:30|12893.3|12869.3|12926.3|12866.3|12926.3|12871.8|12893.3|12866.3|3
1639056040000|2021-12-09 13:20:40|12928.2|12868.2|12922.2|12882.2|12931.3|12882.8|12922.2|12868.2|0
1639056060000|2021-12-09 13:21:00|12925.3|12885.3|12925.3|12885.3|12925.3|12885.3|12925.3|12885.3|0
1639056110000|2021-12-09 13:21:50|12918.7|12894.7|12921.7|12897.7|12922.3|12898.3|12918.7|12894.7|0
1639056120000|2021-12-09 13:22:00|12923.3|12899.3|12923.3|12899.3|12923.3|12899.3|12923.3|12899.3|0
1639056280000|2021-12-09 13:24:40|12933.2|12893.2|12933.2|12893.2|12933.2|12893.2|12933.2|12893.2|3
1639056340000|2021-12-09 13:25:40|12932.7|12908.7|12935.2|12911.2|12935.2|12911.2|12932.7|12908.7|2
1639056360000|2021-12-09 13:26:00|||||||||3
1639056380000|2021-12-09 13:26:20|12936.7|12912.7|12937.7|12913.7|12937.7|12913.7|12936.2|12912.2|7
1639056390000|2021-12-09 13:26:30|12940.7|12916.7|12945.2|12921.2|12945.2|12921.2|12940.7|12916.7|5
1639056400000|2021-12-09 13:26:40|12946.2|12922.2|12947.7|12923.7|12947.7|12923.7|12946.2|12922.2|1
1639056570000|2021-12-09 13:29:30|12950.2|12926.2|12948.7|12924.7|12950.2|12926.2|12948.7|12924.7|0
1639056580000|2021-12-09 13:29:40|12950.2|12926.2|12950.2|12926.2|12950.2|12926.2|12950.2|12926.2|1
1639056590000|2021-12-09 13:29:50|||||||||3
1639056600000|2021-12-09 13:30:00|||||||||1
1639056730000|2021-12-09 13:32:10|12945.2|12921.2|12940.2|12880.2|12947.3|12921.2|12938.2|12878.2|12
1639056740000|2021-12-09 13:32:20|12948.2|12888.2|12948.2|12888.2|12948.2|12888.2|12948.2|12888.2|0
1639056750000|2021-12-09 13:32:30|12940.7|12900.7|12940.7|12900.7|12940.7|12900.7|12940.7|12900.7|0
1639056760000|2021-12-09 13:32:40|12948.2|12888.2|12937.3|12897.3|12948.2|12897.3|12937.3|12888.2|0
1639056870000|2021-12-09 13:34:30|12940.7|12900.7|12940.7|12900.7|12940.7|12900.7|12940.7|12900.7|0
1639056880000|2021-12-09 13:34:40|12941.7|12901.7|12943.2|12903.2|12943.2|12903.2|12941.7|12901.7|0
1639056960000|2021-12-09 13:36:00|12937.7|12913.7|12937.7|12913.7|12937.7|12913.7|12937.7|12913.7|0
1639056980000|2021-12-09 13:36:20|12945.2|12921.2|12945.2|12921.2|12945.2|12921.2|12945.2|12921.2|0
1639057000000|2021-12-09 13:36:40|12946.8|12922.8|12946.8|12922.8|12946.8|12922.8|12946.8|12922.8|0
1639057070000|2021-12-09 13:37:50|12947.7|12923.7|12947.7|12923.7|12947.7|12923.7|12947.7|12923.7|3
1639057100000|2021-12-09 13:38:20|12946.8|12922.8|12945.2|12921.2|12946.8|12922.8|12945.2|12921.2|0
1639057150000|2021-12-09 13:39:10|12936.8|12912.8|12936.8|12912.8|12936.8|12912.8|12936.8|12912.8|5
1639057160000|2021-12-09 13:39:20|12935.8|12911.8|12934.3|12910.3|12935.8|12911.8|12934.3|12910.3|0
1639057190000|2021-12-09 13:39:50|12935.2|12911.2|12936.8|12912.8|12936.8|12912.8|12935.2|12911.2|2
1639057220000|2021-12-09 13:40:20|12924.8|12864.8|12924.8|12864.8|12924.8|12864.8|12924.8|12864.8|2
1639057230000|2021-12-09 13:40:30|12929.8|12869.8|12918.7|12878.7|12929.8|12881.7|12918.7|12865.8|0
1639057240000|2021-12-09 13:40:40|12923.3|12883.3|12923.3|12883.3|12923.3|12883.3|12923.3|12883.3|0
1639057250000|2021-12-09 13:40:50|12921.8|12897.8|12921.8|12897.8|12921.8|12897.8|12921.8|12897.8|0
1639057270000|2021-12-09 13:41:10|12937.3|12897.3|12937.3|12897.3|12937.3|12897.3|12937.3|12897.3|1
1639057330000|2021-12-09 13:42:10|12939.4|12879.4|12926.3|12866.3|12939.4|12879.4|12926.3|12866.3|1
1639057530000|2021-12-09 13:45:30|12924.8|12864.8|12924.8|12864.8|12924.8|12864.8|12924.8|12864.8|0
1639057600000|2021-12-09 13:46:40|12946|12886|12936.8|12912.8|12946|12912.8|12936.8|12886|2
1639057620000|2021-12-09 13:47:00|12936.9|12912.9|12938.8|12914.8|12938.8|12914.8|12936.9|12912.9|0
1639057780000|2021-12-09 13:49:40|12933.3|12909.3|12942.4|12918.4|12943.4|12919.4|12922.3|12898.3|3
1639057810000|2021-12-09 13:50:10|12943.4|12919.4|12943.4|12919.4|12943.4|12919.4|12943.4|12919.4|0
1639057820000|2021-12-09 13:50:20|12938.3|12898.3|12938.3|12898.3|12938.3|12898.3|12938.3|12898.3|1
1639057980000|2021-12-09 13:53:00|12949.3|12889.3|12949.3|12889.3|12949.3|12889.3|12949.3|12889.3|2
1639058000000|2021-12-09 13:53:20|12950.3|12890.3|12951.3|12891.3|12951.3|12891.3|12950.3|12890.3|0
1639058250000|2021-12-09 13:57:30|12940.3|12900.3|12930.4|12906.4|12940.3|12906.4|12930.4|12899.3|0
1639058310000|2021-12-09 13:58:30|||||||||1
1639058440000|2021-12-09 14:00:40|12951.3|12891.3|12930.4|12906.4|12951.3|12906.4|12930.4|12891.3|1
1639058460000|2021-12-09 14:01:00|12928.8|12904.8|12928.8|12904.8|12928.8|12904.8|12928.8|12904.8|0
1639058640000|2021-12-09 14:04:00|12927.3|12903.3|12927.3|12903.3|12927.3|12903.3|12927.3|12903.3|0
1639058670000|2021-12-09 14:04:30|||||||||1
1639058690000|2021-12-09 14:04:50|12934.3|12894.3|12934.3|12894.3|12934.3|12894.3|12934.3|12894.3|0
1639058750000|2021-12-09 14:05:50|12927.3|12903.3|12927.3|12903.3|12927.3|12903.3|12927.3|12903.3|0
1639058810000|2021-12-09 14:06:50|12928.3|12904.3|12929.3|12905.3|12929.3|12905.3|12928.3|12904.3|0
1639058820000|2021-12-09 14:07:00|12930.8|12906.8|12930.8|12906.8|12930.8|12906.8|12930.8|12906.8|0
1639059050000|2021-12-09 14:10:50|12943.3|12919.3|12941.4|12917.4|12943.3|12919.3|12941.4|12917.4|6
1639059080000|2021-12-09 14:11:20|12942.3|12918.3|12942.3|12918.3|12942.3|12918.3|12942.3|12918.3|0
1639059150000|2021-12-09 14:12:30|12941.4|12917.4|12941.4|12917.4|12941.4|12917.4|12941.4|12917.4|1
1639059730000|2021-12-09 14:22:10|12942.4|12918.4|12942.4|12918.4|12942.4|12918.4|12942.4|12918.4|0
1639059740000|2021-12-09 14:22:20|12943.3|12919.3|12950.3|12926.3|12950.3|12926.3|12943.3|12919.3|3
1639059800000|2021-12-09 14:23:20|12952.8|12928.8|12952.8|12928.8|12952.8|12928.8|12952.8|12928.8|0
1639059980000|2021-12-09 14:26:20|12955.3|12931.3|12954.3|12930.3|12955.3|12931.3|12954.3|12930.3|1
1639060110000|2021-12-09 14:28:30|||||||||1
1639060150000|2021-12-09 14:29:10|12957.4|12933.4|12957.4|12933.4|12957.4|12933.4|12957.4|12933.4|0
1639060200000|2021-12-09 14:30:00|12954.3|12930.3|12954.3|12930.3|12954.3|12930.3|12954.3|12930.3|1
1639060230000|2021-12-09 14:30:30|||||||||4
1639060260000|2021-12-09 14:31:00|12956.3|12932.3|12969.2|12929.2|12969.2|12934.8|12955.3|12929.2|1
1639060270000|2021-12-09 14:31:10|12979.8|12939.8|12979.8|12939.8|12979.8|12939.8|12979.8|12939.8|0
1639060310000|2021-12-09 14:31:50|||||||||1
1639060320000|2021-12-09 14:32:00|||||||||1
1639060330000|2021-12-09 14:32:10|12963.4|12939.4|12963.4|12939.4|12963.4|12939.4|12963.4|12939.4|0
1639060340000|2021-12-09 14:32:20|12979.8|12939.8|12979.8|12939.8|12979.8|12939.8|12979.8|12939.8|1
1639060370000|2021-12-09 14:32:50|||||||||1
1639060440000|2021-12-09 14:34:00|12969.3|12945.3|12969.3|12945.3|12969.3|12945.3|12969.3|12945.3|1
1639060470000|2021-12-09 14:34:30|12967.4|12943.4|12964.3|12940.3|12967.4|12943.4|12964.3|12940.3|0
1639060480000|2021-12-09 14:34:40|12960.4|12936.4|12960.4|12936.4|12960.4|12936.4|12960.4|12936.4|2
1639060490000|2021-12-09 14:34:50|12953.8|12929.8|12955.3|12931.3|12955.3|12931.3|12953.8|12929.8|0
1639060610000|2021-12-09 14:36:50|12952.8|12928.8|12952.8|12928.8|12952.8|12928.8|12952.8|12928.8|0
1639060700000|2021-12-09 14:38:20|12955.3|12931.3|12955.3|12931.3|12955.3|12931.3|12955.3|12931.3|0
1639060720000|2021-12-09 14:38:40|12954.3|12930.3|12952.8|12928.8|12954.3|12930.3|12952.8|12928.8|0
1639060780000|2021-12-09 14:39:40|12955.3|12931.3|12957.8|12933.8|12957.8|12933.8|12955.3|12931.3|1
1639060800000|2021-12-09 14:40:00|12950.9|12926.9|12950.9|12926.9|12950.9|12926.9|12950.9|12926.9|3
1639060810000|2021-12-09 14:40:10|12949.4|12925.4|12949.4|12925.4|12949.4|12925.4|12949.4|12925.4|5
1639060920000|2021-12-09 14:42:00|12947.4|12923.4|12945.9|12921.9|12947.4|12923.4|12945.9|12921.9|0
1639060930000|2021-12-09 14:42:10|12952.3|12928.3|12951.3|12927.3|12952.3|12928.3|12951.3|12927.3|22
1639061000000|2021-12-09 14:43:20|12947.8|12923.8|12947.8|12923.8|12947.8|12923.8|12947.8|12923.8|0
1639061030000|2021-12-09 14:43:50|12948.8|12924.8|12948.8|12924.8|12948.8|12924.8|12948.8|12924.8|2
1639061040000|2021-12-09 14:44:00|12957.3|12933.3|12959.8|12935.8|12959.8|12935.8|12957.3|12933.3|1
1639061070000|2021-12-09 14:44:30|12956.8|12932.8|12954.8|12930.8|12956.8|12932.8|12954.8|12930.8|1
1639061080000|2021-12-09 14:44:40|12952.3|12928.3|12952.3|12928.3|12952.3|12928.3|12952.3|12928.3|0
1639061200000|2021-12-09 14:46:40|12946.4|12922.4|12941.3|12917.3|12946.4|12922.4|12938.8|12914.8|3
1639061210000|2021-12-09 14:46:50|12944.4|12904.4|12944.4|12904.4|12944.4|12904.4|12944.4|12904.4|0
1639061220000|2021-12-09 14:47:00|12938.3|12898.3|12940.8|12900.8|12940.8|12900.8|12938.3|12898.3|0
1639061250000|2021-12-09 14:47:30|12954.8|12894.8|12936.8|12896.8|12954.8|12896.8|12936.8|12894.8|0
1639061330000|2021-12-09 14:48:50|12929.8|12905.8|12929.8|12905.8|12929.8|12905.8|12929.8|12905.8|0
1639061340000|2021-12-09 14:49:00|12933.8|12909.8|12933.8|12909.8|12933.8|12909.8|12933.8|12909.8|0
1639061380000|2021-12-09 14:49:40|12952.8|12912.8|12960.3|12900.3|12961.8|12912.8|12952.8|12900.3|3
1639061490000|2021-12-09 14:51:30|12951.3|12911.3|12952.8|12912.8|12961.8|12912.8|12951.3|12900.3|0
1639061500000|2021-12-09 14:51:40|12953.8|12913.8|12960.3|12920.3|12960.3|12920.3|12953.8|12913.8|0
1639061510000|2021-12-09 14:51:50|12949.8|12925.8|12960.3|12920.3|12960.3|12927.3|12949.8|12920.3|0
1639061650000|2021-12-09 14:54:10|12954.8|12930.8|12952.3|12928.3|12958.8|12930.8|12949.8|12918.8|0
1639061660000|2021-12-09 14:54:20|12954.8|12930.8|12954.8|12930.8|12957.3|12933.3|12954.8|12930.8|0
1639061670000|2021-12-09 14:54:30|12957.3|12933.3|12953.8|12929.8|12957.3|12933.3|12952.3|12928.3|0
1639061680000|2021-12-09 14:54:40|12953.3|12929.3|12957.3|12933.3|12957.3|12933.3|12953.3|12929.3|0
1639061710000|2021-12-09 14:55:10|12959.8|12935.8|12957.3|12933.3|12959.8|12935.8|12957.3|12933.3|2
1639061790000|2021-12-09 14:56:30|12960.3|12900.3|12955.8|12931.8|12960.3|12931.8|12947.2|12900.3|3
1639061800000|2021-12-09 14:56:40|12957.3|12933.3|12957.3|12933.3|12957.3|12933.3|12957.3|12933.3|0
1639061990000|2021-12-09 14:59:50|12959.8|12935.8|12958.8|12934.8|12959.8|12935.8|12958.8|12934.8|2
1639062000000|2021-12-09 15:00:00|12957.3|12933.3|12969.8|12929.8|12969.8|12942.3|12957.3|12929.8|2
1639062010000|2021-12-09 15:00:10|12972.8|12932.8|12972.8|12932.8|12972.8|12932.8|12972.8|12932.8|0
1639062440000|2021-12-09 15:07:20|12967.8|12943.8|12973.9|12949.9|12973.9|12949.9|12967.8|12943.8|1
1639062450000|2021-12-09 15:07:30|12969.8|12945.8|12972.3|12948.3|12972.3|12948.3|12969.8|12945.8|1
1639062520000|2021-12-09 15:08:40|12985.4|12961.4|12975.4|12951.4|12985.4|12961.4|12975.4|12951.4|1
1639062530000|2021-12-09 15:08:50|12974.8|12950.8|12974.8|12950.8|12974.8|12950.8|12974.8|12950.8|0
1639062540000|2021-12-09 15:09:00|12976.4|12952.4|12976.4|12952.4|12976.4|12952.4|12976.4|12952.4|0
1639062630000|2021-12-09 15:10:30|||||||||2
1639062640000|2021-12-09 15:10:40|||||||||2
1639062660000|2021-12-09 15:11:00|12979.4|12919.4|12977.4|12917.4|12979.4|12919.4|12977.4|12917.4|4
1639062670000|2021-12-09 15:11:10|12974.4|12914.4|12974.4|12914.4|12974.4|12914.4|12974.4|12914.4|0
1639062690000|2021-12-09 15:11:30|12975.3|12915.3|12983.4|12923.4|12983.4|12923.4|12975.3|12915.3|0
1639062700000|2021-12-09 15:11:40|12980.9|12920.9|12978.4|12918.4|12984.4|12924.4|12974.4|12914.4|0
1639062710000|2021-12-09 15:11:50|12977.8|12917.8|12976.9|12916.9|12983.4|12923.4|12975.3|12915.3|0
1639062720000|2021-12-09 15:12:00|12979.4|12919.4|12981.9|12921.9|12984.4|12924.4|12974.4|12914.4|0
1639062730000|2021-12-09 15:12:10|12979.4|12919.4|12984.4|12924.4|12984.4|12924.4|12979.4|12919.4|0
1639062760000|2021-12-09 15:12:40|12979.4|12919.4|12984.4|12924.4|12984.4|12924.4|12976.9|12916.9|0
1639062770000|2021-12-09 15:12:50|12982.4|12922.4|12981.3|12921.3|12984.4|12924.4|12976.9|12916.9|0
1639062780000|2021-12-09 15:13:00|12984.4|12924.4|12986.9|12926.9|12986.9|12934.4|12974.4|12916.9|0
1639062820000|2021-12-09 15:13:40|12974.4|12934.4|12974.4|12934.4|12979.4|12939.4|12974.4|12934.4|0
1639062830000|2021-12-09 15:13:50|12976.3|12936.3|12978.4|12918.4|12981.4|12939.4|12974.4|12918.4|0
1639062840000|2021-12-09 15:14:00|12976.9|12916.9|12976.9|12916.9|12979.4|12919.4|12975.3|12915.3|0
1639062880000|2021-12-09 15:14:40|12974.4|12914.4|12974.4|12914.4|12976.9|12916.9|12974.4|12914.4|0
1639062890000|2021-12-09 15:14:50|12975.3|12915.3|12974.4|12914.4|12976.9|12916.9|12974.4|12914.4|0
1639062900000|2021-12-09 15:15:00|12975.3|12915.3|12984.4|12924.4|12984.4|12924.4|12974.4|12914.4|0
1639062930000|2021-12-09 15:15:30|12983.4|12923.4|12981.9|12921.9|12983.4|12923.4|12981.9|12921.9|0
1639062940000|2021-12-09 15:15:40|12980.9|12920.9|12979.4|12919.4|12981.9|12921.9|12974.4|12914.4|0
1639062950000|2021-12-09 15:15:50|12981.9|12921.9|12981.9|12921.9|12981.9|12921.9|12977.3|12917.3|0
1639063040000|2021-12-09 15:17:20|12982.4|12958.4|12982.4|12958.4|12982.4|12958.4|12982.4|12958.4|4
1639063050000|2021-12-09 15:17:30|12983.4|12959.4|12983.4|12959.4|12983.4|12959.4|12983.4|12959.4|0
1639063060000|2021-12-09 15:17:40|12982.4|12958.4|12983.4|12959.4|12983.4|12959.4|12982.4|12958.4|0
1639063110000|2021-12-09 15:18:30|||||||||1
1639063120000|2021-12-09 15:18:40|12984.4|12960.4|12984.4|12960.4|12984.4|12960.4|12984.4|12960.4|2
1639063130000|2021-12-09 15:18:50|12985.4|12961.4|12984.4|12960.4|12985.4|12961.4|12984.4|12960.4|0
1639063170000|2021-12-09 15:19:30|12985.4|12961.4|12982.9|12958.9|12985.4|12961.4|12982.9|12958.9|0
1639063210000|2021-12-09 15:20:10|12981.4|12957.4|12981.4|12957.4|12981.4|12957.4|12981.4|12957.4|0
1639063220000|2021-12-09 15:20:20|12978.9|12918.9|12973.4|12913.4|12978.9|12918.9|12973.4|12913.4|4
1639063230000|2021-12-09 15:20:30|12974.4|12914.4|12972.9|12912.9|12974.4|12914.4|12972.9|12912.9|0
1639063240000|2021-12-09 15:20:40|12970.4|12910.4|12972.3|12912.3|12972.9|12912.9|12970.4|12910.4|0
1639063250000|2021-12-09 15:20:50|12972.4|12912.4|12974.4|12914.4|12974.4|12914.4|12972.4|12912.4|0
1639063260000|2021-12-09 15:21:00|12973.4|12913.4|12975.4|12915.4|12975.4|12915.4|12973.4|12913.4|0
1639063270000|2021-12-09 15:21:10|12966.3|12926.3|12966.3|12926.3|12966.3|12926.3|12966.3|12926.3|0
1639063290000|2021-12-09 15:21:30|12967.9|12927.9|12970.4|12930.4|12970.4|12930.4|12967.9|12927.9|0
1639063300000|2021-12-09 15:21:40|12964.9|12940.9|12966.4|12942.4|12966.4|12942.4|12964.9|12940.9|0
1639063430000|2021-12-09 15:23:50|12967.4|12943.4|12967.4|12943.4|12967.4|12943.4|12964.9|12940.9|0
1639063700000|2021-12-09 15:28:20|12974.4|12914.4|12969.8|12909.8|12974.4|12914.4|12969.8|12909.8|3
1639063750000|2021-12-09 15:29:10|12971.3|12911.3|12969.8|12909.8|12971.3|12911.3|12969.8|12909.8|0
1639063800000|2021-12-09 15:30:00|12955.8|12931.8|12955.8|12931.8|12955.8|12931.8|12955.8|12931.8|0
1639063810000|2021-12-09 15:30:10|12961.8|12937.8|12961.8|12937.8|12961.8|12937.8|12961.8|12937.8|0
1639063990000|2021-12-09 15:33:10|12968.9|12908.9|12972.3|12912.3|12972.3|12912.3|12968.9|12908.9|2
1639064000000|2021-12-09 15:33:20|12963.3|12923.3|12967.3|12927.3|12967.3|12937.8|12958.4|12923.3|0
1639064080000|2021-12-09 15:34:40|12976.3|12916.3|12965.3|12925.3|12976.3|12925.3|12965.3|12916.3|30
1639064090000|2021-12-09 15:34:50|12976.3|12916.3|12965.3|12925.3|12976.3|12925.3|12965.3|12916.3|1
1639064150000|2021-12-09 15:35:50|12964.3|12924.3|12964.3|12924.3|12964.3|12924.3|12964.3|12924.3|0
1639064200000|2021-12-09 15:36:40|12954.3|12930.3|12952.8|12928.8|12954.3|12930.3|12952.8|12928.8|0
1639064250000|2021-12-09 15:37:30|12949.8|12925.8|12956.8|12916.8|12956.8|12925.8|12949.8|12916.8|2
1639064350000|2021-12-09 15:39:10|12955.8|12915.8|12955.8|12915.8|12955.8|12915.8|12955.8|12915.8|0
1639064380000|2021-12-09 15:39:40||12895.8||12895.8||12895.8||12895.8|2
1639064390000|2021-12-09 15:39:50|12953.3|12893.3|12950.8|12890.8|12953.3|12893.3|12950.8|12890.8|0
1639064420000|2021-12-09 15:40:20|12953.8|12893.8|12951.3|12891.3|12956.3|12896.3|12951.3|12891.3|2
1639064430000|2021-12-09 15:40:30|12952.8|12892.8|12952.8|12892.8|12952.8|12892.8|12952.8|12892.8|0
1639064550000|2021-12-09 15:42:30|12951.8|12891.8|12951.8|12891.8|12951.8|12891.8|12951.8|12891.8|0
1639064730000|2021-12-09 15:45:30|12952.8|12892.8|12952.8|12892.8|12952.8|12892.8|12952.8|12892.8|1
1639065060000|2021-12-09 15:51:00|||||||||1
1639065140000|2021-12-09 15:52:20|12951.8|12911.8|12945.8|12921.8|12952.8|12921.8|12945.8|12911.8|0
1639065150000|2021-12-09 15:52:30|12946.8|12922.8|12948.3|12924.3|12948.3|12924.3|12945.8|12921.8|0
1639065160000|2021-12-09 15:52:40|12950.8|12926.8|12948.3|12924.3|12950.8|12926.8|12948.3|12924.3|0
1639065200000|2021-12-09 15:53:20|12947.3|12923.3|12953.3|12929.3|12953.3|12929.3|12947.3|12923.3|1
1639065210000|2021-12-09 15:53:30|12952.3|12928.3|12948.3|12924.3|12952.3|12928.3|12948.3|12924.3|0
1639065250000|2021-12-09 15:54:10|12949.3|12925.3|12979.3|12919.3|12979.3|12929.3|12949.3|12917.8|1
1639065270000|2021-12-09 15:54:30|12977.8|12917.8|12977.8|12917.8|12979.3|12930.3|12968.8|12917.8|0
1639065280000|2021-12-09 15:54:40|12970.3|12930.3|12971.8|12931.8|12979.3|12932.8|12968.8|12917.8|0
1639065290000|2021-12-09 15:54:50|12971.3|12931.3|12971.8|12931.8|12972.8|12932.8|12970.3|12930.3|0
1639065300000|2021-12-09 15:55:00|12970.3|12930.3|12972.8|12932.8|12972.8|12932.8|12970.3|12930.3|0
1639065310000|2021-12-09 15:55:10|12971.8|12931.8|12971.8|12931.8|12972.8|12932.8|12970.3|12930.3|0
1639065320000|2021-12-09 15:55:20|12972.8|12932.8|12970.3|12930.3|12972.8|12932.8|12970.3|12930.3|0
1639065330000|2021-12-09 15:55:30|12972.8|12932.8|12970.3|12930.3|12972.8|12932.8|12970.3|12930.3|0
1639065340000|2021-12-09 15:55:40|12972.8|12932.8|12970.3|12930.3|12972.8|12932.8|12970.3|12930.3|0
1639065350000|2021-12-09 15:55:50|12971.3|12931.3|12957.3|12933.3|12972.8|12933.3|12957.3|12930.3|0
1639065370000|2021-12-09 15:56:10|12961.9|12937.9|12961.9|12937.9|12961.9|12937.9|12961.9|12937.9|2
1639065470000|2021-12-09 15:57:50|12959.4|12935.4|12959.4|12935.4|12959.4|12935.4|12959.4|12935.4|0
1639065530000|2021-12-09 15:58:50|12972.5|12912.5|12972.5|12912.5|12972.5|12912.5|12972.5|12912.5|3
1639065540000|2021-12-09 15:59:00|12966.4|12906.4|12966.4|12906.4|12966.4|12906.4|12966.4|12906.4|0
1639065550000|2021-12-09 15:59:10|12967.4|12907.4|12967.4|12907.4|12967.4|12907.4|12967.4|12907.4|1
1639065680000|2021-12-09 16:01:20|12969.3|12909.3|12974.3|12914.3|12974.3|12914.3|12969.3|12909.3|1
1639065820000|2021-12-09 16:03:40|12976.8|12916.8|12976.8|12916.8|12976.8|12916.8|12976.8|12916.8|0
1639065830000|2021-12-09 16:03:50|12979.3|12919.3|12979.3|12919.3|12979.3|12919.3|12979.3|12919.3|0
1639065850000|2021-12-09 16:04:10|12971.8|12931.8|12974.3|12934.3|12974.3|12934.3|12971.8|12931.8|0
1639066120000|2021-12-09 16:08:40|12968.8|12944.8|12968.8|12944.8|12968.8|12944.8|12968.8|12944.8|2
1639066150000|2021-12-09 16:09:10|12969.8|12945.8|12971.3|12947.3|12971.3|12947.3|12969.8|12945.8|0
1639066180000|2021-12-09 16:09:40|12970.4|12946.4|12970.4|12946.4|12970.4|12946.4|12970.4|12946.4|0
1639066470000|2021-12-09 16:14:30|||||||||1
1639066480000|2021-12-09 16:14:40|12972.9|12948.9|12972.9|12948.9|12972.9|12948.9|12972.9|12948.9|0
1639066500000|2021-12-09 16:15:00|12974.4|12950.4|12975.4|12951.4|12975.4|12951.4|12974.4|12950.4|1
1639066750000|2021-12-09 16:19:10|12973.4|12913.4|12972.4|12912.4|12973.4|12913.4|12972.4|12912.4|7
1639067190000|2021-12-09 16:26:30|12974.4|12914.4|12968.4|12928.4|12977.4|12928.4|12968.4|12914.4|0
1639067610000|2021-12-09 16:33:30|12964.9|12924.9|12964.9|12924.9|12964.9|12924.9|12964.9|12924.9|3
1639067620000|2021-12-09 16:33:40|12973.9|12913.9|12972.4|12912.4|12973.9|12923.4|12963.4|12912.4|3
1639067630000|2021-12-09 16:33:50|12969.9|12909.9|12953.8|12893.8|12969.9|12909.9|12949.9|12889.9|0
1639067640000|2021-12-09 16:34:00|12959.9|12899.9|12959.9|12899.9|12959.9|12899.9|12959.9|12899.9|0
1639067650000|2021-12-09 16:34:10|12958.9|12898.9|12949.9|12889.9|12958.9|12898.9|12949.9|12889.9|0
1639067660000|2021-12-09 16:34:20|12947.4|12887.4|12947.4|12887.4|12947.4|12887.4|12947.4|12887.4|0
1639067670000|2021-12-09 16:34:30|12943.4|12883.4|12943.4|12883.4|12943.4|12883.4|12943.4|12883.4|0
1639067700000|2021-12-09 16:35:00|12942.4|12882.4|12942.4|12882.4|12942.4|12882.4|12942.4|12882.4|0
1639067910000|2021-12-09 16:38:30|12921.1|12861.1|12900.5|12860.5|12921.1|12861.1|12900.5|12860.5|1
1639067920000|2021-12-09 16:38:40|12958.9|12898.9|12958.9|12898.9|12958.9|12898.9|12958.9|12898.9|4
1639067960000|2021-12-09 16:39:20|12958|12898|12958|12898|12958|12898|12958|12898|0
1639068710000|2021-12-09 16:51:50|12959|12899|12950|12926|12960.5|12927|12948.5|12899|0
1639068720000|2021-12-09 16:52:00|12951|12927|12955.5|12915.5|12955.5|12927|12948.5|12915.5|0
1639068960000|2021-12-09 16:56:00|||||||||1
1639068970000|2021-12-09 16:56:10|12952.4|12912.4|12952.4|12912.4|12952.4|12912.4|12952.4|12912.4|0
1639069140000|2021-12-09 16:59:00|12943.5|12903.5|12959.5|12899.5|12959.5|12903.5|12943.5|12899.5|4
1639069790000|2021-12-09 17:09:50|12951.5|12911.5|12959.5|12899.5|12959.5|12911.5|12951.5|12899.5|0
1639069900000|2021-12-09 17:11:40|12960.5|12900.5|12960.5|12900.5|12960.5|12900.5|12960.5|12900.5|0
1639070120000|2021-12-09 17:15:20|12951.5|12911.5|12952.5|12912.5|12952.5|12912.5|12951.5|12911.5|0
1639070130000|2021-12-09 17:15:30|12960.5|12900.5|12952.5|12912.5|12960.5|12912.5|12951.5|12900.5|0
1639070140000|2021-12-09 17:15:40|12945.4|12921.4|12952.5|12912.5|12954|12921.4|12945.4|12912.5|0
1639070480000|2021-12-09 17:21:20|12945.5|12921.5|12947|12923|12955|12923|12945.5|12912.5|0
1639070800000|2021-12-09 17:26:40|||||||||1
1639070970000|2021-12-09 17:29:30|12960.5|12900.5|12960.5|12900.5|12960.5|12900.5|12960.5|12900.5|2
1639071060000|2021-12-09 17:31:00|12952.5|12912.5|12952.5|12912.5|12952.5|12912.5|12952.5|12912.5|0
1639071070000|2021-12-09 17:31:10|12954|12914|12954|12914|12954|12914|12954|12914|0
1639071150000|2021-12-09 17:32:30|12947|12923|12954|12914|12954|12923|12947|12914|0
1639071170000|2021-12-09 17:32:50|12948|12924|12948|12924|12948|12924|12948|12924|0
1639071180000|2021-12-09 17:33:00|12949.5|12925.5|12959|12899|12959|12925.5|12949.5|12899|1
1639071190000|2021-12-09 17:33:10|12951.5|12911.5|12952.5|12912.5|12952.5|12912.5|12951.5|12911.5|0
1639071450000|2021-12-09 17:37:30|12945.5|12921.5|12957|12917|12959.5|12923|12945.5|12917|1
1639071460000|2021-12-09 17:37:40|12957.9|12917.9|12959.5|12919.5|12959.5|12926.5|12950.5|12917.9|0
1639071530000|2021-12-09 17:38:50|12954|12930|12954|12930|12954|12930|12954|12930|0
1639071550000|2021-12-09 17:39:10|12959|12935|12959|12935|12959|12935|12959|12935|0
1639071560000|2021-12-09 17:39:20|12965.5|12941.5|12964.5|12940.5|12965.5|12941.5|12964.5|12940.5|2
1639071660000|2021-12-09 17:41:00|12965.5|12941.5|12968|12944|12968|12944|12965.5|12941.5|0
1639071760000|2021-12-09 17:42:40|12970.5|12946.5|12970.5|12946.5|12970.5|12946.5|12970.5|12946.5|0
1639071810000|2021-12-09 17:43:30|12969|12945|12969|12945|12969|12945|12969|12945|0
1639071900000|2021-12-09 17:45:00|12971.5|12947.5|12969|12945|12971.5|12947.5|12968|12944|4
1639071930000|2021-12-09 17:45:30|12948.5|12908.5|12948.5|12908.5|12948.5|12908.5|12948.5|12908.5|1
1639071940000|2021-12-09 17:45:40|12969.5|12909.5|12967.5|12907.5|12970|12910|12967.5|12907.5|1
1639071970000|2021-12-09 17:46:10|12970|12910|12970|12910|12972|12912|12970|12910|0
1639072040000|2021-12-09 17:47:20|12971|12911|12971|12911|12971|12911|12971|12911|0
1639072230000|2021-12-09 17:50:30|12958.5|12918.5|12958.5|12918.5|12958.5|12918.5|12958.5|12918.5|0
1639072250000|2021-12-09 17:50:50|12960.6|12920.6|12960.6|12920.6|12960.6|12920.6|12960.6|12920.6|3
1639072320000|2021-12-09 17:52:00|12950.6|12926.6|12945.1|12921.1|12960|12926.6|12945.1|12920|0
1639072460000|2021-12-09 17:54:20|12947.6|12923.6|12947.6|12923.6|12947.6|12923.6|12947.6|12923.6|1
1639072580000|2021-12-09 17:56:20|12952.1|12912.1|12943.1|12919.1|12952.1|12919.1|12943.1|12912.1|1
1639072590000|2021-12-09 17:56:30|12941.6|12917.6|12938.5|12914.5|12941.6|12917.6|12938.5|12914.5|2
1639072640000|2021-12-09 17:57:20|12965|12905|12935.1|12911.1|12965|12913.6|12935.1|12900.5|3
1639072650000|2021-12-09 17:57:30|12965|12905|12965|12905|12965|12905|12964|12904|1
1639072790000|2021-12-09 17:59:50|12964.6|12904.6|12964.6|12904.6|12964.6|12904.6|12964.6|12904.6|14
1639072860000|2021-12-09 18:01:00|12959.6|12919.6|12959.6|12919.6|12959.6|12919.6|12959.6|12919.6|0
1639072920000|2021-12-09 18:02:00|12960.6|12920.6|12960.6|12920.6|12960.6|12920.6|12960.6|12920.6|0
1639072950000|2021-12-09 18:02:30|12953.6|12929.6|12956.1|12932.1|12957.6|12933.6|12953.6|12929.6|1
1639072960000|2021-12-09 18:02:40|12957.6|12933.6|12957.6|12933.6|12957.6|12933.6|12957.6|12933.6|0
1639073040000|2021-12-09 18:04:00|12960.1|12936.1|12960.1|12936.1|12960.1|12936.1|12960.1|12936.1|0
1639073150000|2021-12-09 18:05:50|12957|12933|12959|12935|12959|12935|12957|12933|1
1639073200000|2021-12-09 18:06:40|12961.1|12937.1|12961.1|12937.1|12961.1|12937.1|12961.1|12937.1|1
1639073580000|2021-12-09 18:13:00|12955.5|12931.5|12955.5|12931.5|12955.5|12931.5|12955.5|12931.5|1
1639073590000|2021-12-09 18:13:10|12968.6|12908.6|12964.1|12904.1|12968.6|12908.6|12964.1|12904.1|0
1639073700000|2021-12-09 18:15:00|12965|12905|12965|12905|12966|12906|12965|12905|1
1639073970000|2021-12-09 18:19:30|12965.1|12905.1|12966|12906|12966|12906|12965.1|12905.1|0
1639073990000|2021-12-09 18:19:50|12968.5|12908.5|12968.5|12908.5|12968.5|12908.5|12968.5|12908.5|0
1639074040000|2021-12-09 18:20:40|12967.6|12907.6|12967.6|12907.6|12967.6|12907.6|12967.6|12907.6|0
1639074050000|2021-12-09 18:20:50|12968.5|12908.5|12968.5|12908.5|12968.5|12908.5|12968.5|12908.5|0
1639074110000|2021-12-09 18:21:50|12969.5|12909.5|12969.5|12909.5|12969.5|12909.5|12969.5|12909.5|0
1639074220000|2021-12-09 18:23:40|12967.6|12907.6|12967.6|12907.6|12967.6|12907.6|12967.6|12907.6|0
1639074240000|2021-12-09 18:24:00|12968.5|12908.5|12968.5|12908.5|12968.5|12908.5|12968.5|12908.5|0
1639074250000|2021-12-09 18:24:10|12967.6|12907.6|12964.5|12924.5|12969.5|12924.5|12962|12907.6|1
1639074260000|2021-12-09 18:24:20|12963.5|12923.5|12959|12935|12966|12935|12957.5|12923.5|0
1639074280000|2021-12-09 18:24:40|12966|12926|12968.5|12928.5|12968.5|12928.5|12966|12926|1
1639074290000|2021-12-09 18:24:50|12971|12931|12971|12931|12971|12931|12971|12931|1
1639074310000|2021-12-09 18:25:10|12970.1|12930.1|12968.5|12928.5|12970.1|12930.1|12968.5|12928.5|1
1639074340000|2021-12-09 18:25:40|12971|12931|12964|12940|12971|12940|12964|12930.1|1
1639074350000|2021-12-09 18:25:50|12971|12931|12965.5|12941.5|12971|12941.5|12965.5|12931|0
1639074370000|2021-12-09 18:26:10|12964.6|12940.6|12964.6|12940.6|12964.6|12940.6|12964.6|12940.6|1
1639074380000|2021-12-09 18:26:20|||||||||1
1639074410000|2021-12-09 18:26:50|12965.5|12941.5|12965.5|12941.5|12965.5|12941.5|12965.5|12941.5|2
1639074420000|2021-12-09 18:27:00|12964|12940|12964|12940|12964|12940|12964|12940|0
1639074430000|2021-12-09 18:27:10|12965.5|12941.5|12965.5|12941.5|12965.5|12941.5|12965.5|12941.5|0
1639074440000|2021-12-09 18:27:20|12963.6|12939.6|12959|12935|12963.6|12939.6|12959|12935|1
1639074460000|2021-12-09 18:27:40|12960.5|12936.5|12960.5|12936.5|12960.5|12936.5|12960.5|12936.5|0
1639074470000|2021-12-09 18:27:50|12961|12937|12967.1|12943.1|12967.1|12943.1|12961|12937|1
1639074480000|2021-12-09 18:28:00|12965.5|12941.5|12965.5|12941.5|12968|12944|12964|12940|1
1639074490000|2021-12-09 18:28:10|12964|12940|12964|12940|12964|12940|12964|12940|0
1639074510000|2021-12-09 18:28:30|12965|12941|12968|12944|12968|12944|12964|12940|1
1639074520000|2021-12-09 18:28:40|12966.1|12942.1|12964.6|12940.6|12966.1|12942.1|12964.6|12940.6|0
1639074530000|2021-12-09 18:28:50|||||||||1
1639074540000|2021-12-09 18:29:00|12967.1|12943.1|12968|12944|12968|12944|12964|12940|4
1639074550000|2021-12-09 18:29:10|12970.5|12946.5|12965.5|12941.5|12970.5|12946.5|12965.5|12941.5|4
1639074560000|2021-12-09 18:29:20|12966|12942|12970|12946|12973|12946|12964|12933|6
1639074570000|2021-12-09 18:29:30|12971|12947|12971.5|12947.5|12971.5|12947.5|12971|12947|3
1639074580000|2021-12-09 18:29:40|12970|12946|12972.5|12948.5|12972.5|12948.5|12970|12946|4
1639074590000|2021-12-09 18:29:50|12971.5|12947.5|12970|12946|12971.5|12947.5|12970|12946|4
1639074600000|2021-12-09 18:30:00|12969|12945|12969|12945|12969|12945|12969|12945|0
1639074610000|2021-12-09 18:30:10|12967.5|12943.5|12967.5|12943.5|12967.5|12943.5|12967.5|12943.5|0
1639074630000|2021-12-09 18:30:30|12970.5|12930.5|12973|12933|12979.5|12933|12968.4|12914.5|0
1639074670000|2021-12-09 18:31:10|12967.5|12943.5|12967.5|12943.5|12967.5|12943.5|12967.5|12943.5|0
1639074730000|2021-12-09 18:32:10|12970|12946|12970|12946|12970|12946|12970|12946|0
1639074880000|2021-12-09 18:34:40|||||||||1
1639074940000|2021-12-09 18:35:40|12982.1|12922.1|12976.5|12916.5|12982.1|12923|12963|12911|0
1639074960000|2021-12-09 18:36:00|12978|12918|12978|12918|12978|12918|12978|12918|0
1639075000000|2021-12-09 18:36:40|12979.5|12919.5|12979.5|12919.5|12979.5|12919.5|12979.5|12919.5|0
1639075080000|2021-12-09 18:38:00|12970.5|12930.5|12970.5|12930.5|12970.5|12930.5|12970.5|12930.5|0
1639075100000|2021-12-09 18:38:20|12976.5|12916.5|12976.5|12916.5|12976.5|12916.5|12976.5|12916.5|0
1639075150000|2021-12-09 18:39:10|12965.5|12925.5|12976.5|12916.5|12976.5|12925.5|12964.5|12916.5|0
1639075380000|2021-12-09 18:43:00|12965.5|12925.5|12969.5|12909.5|12969.5|12925.5|12964.5|12909.5|0
1639075450000|2021-12-09 18:44:10|12959|12919|12959|12919|12959|12919|12959|12919|1
1639075480000|2021-12-09 18:44:40|12961.5|12921.5|12961.5|12921.5|12961.5|12921.5|12961.5|12921.5|0
1639075490000|2021-12-09 18:44:50|12976.5|12916.5|12976.5|12916.5|12976.5|12916.5|12976.5|12916.5|5
1639075510000|2021-12-09 18:45:10|||||||||2
1639075540000|2021-12-09 18:45:40|12964.5|12924.5|12957.5|12933.5|12964.5|12933.5|12957.5|12923|0
1639075550000|2021-12-09 18:45:50|||||||||2
1639075580000|2021-12-09 18:46:20|||||||||2
1639075590000|2021-12-09 18:46:30|12960|12936|12960|12936|12960|12936|12960|12936|0
1639075610000|2021-12-09 18:46:50|||||||||2
1639075630000|2021-12-09 18:47:10|12961|12937|12962.5|12938.5|12962.5|12938.5|12961|12937|0
1639075650000|2021-12-09 18:47:30|||||||||2
1639075660000|2021-12-09 18:47:40|||||||||1
1639075680000|2021-12-09 18:48:00|||||||||1
1639075690000|2021-12-09 18:48:10|12965|12941|12965|12941|12965|12941|12965|12941|1
1639075710000|2021-12-09 18:48:30|12963.5|12939.5|12963.5|12939.5|12963.5|12939.5|12963.5|12939.5|1
1639075730000|2021-12-09 18:48:50|||||||||1
1639075750000|2021-12-09 18:49:10|12967|12943|12967|12943|12967|12943|12967|12943|3
1639075760000|2021-12-09 18:49:20|12974.5|12914.5|12975.5|12915.5|12975.5|12915.5|12974.5|12914.5|0
1639075780000|2021-12-09 18:49:40|||||||||2
1639075790000|2021-12-09 18:49:50|12976.5|12916.5|12976.5|12916.5|12976.5|12916.5|12976.5|12916.5|0
1639075800000|2021-12-09 18:50:00|12967.5|12927.5|12967.5|12927.5|12967.5|12927.5|12967.5|12927.5|0
1639075860000|2021-12-09 18:51:00|12968.4|12928.4|12970|12930|12970|12930|12968.4|12928.4|0
1639075950000|2021-12-09 18:52:30|12969|12929|12976.5|12916.5|12976.5|12929|12969|12916.5|1
1639076100000|2021-12-09 18:55:00|12971.6|12911.6|12971.6|12911.6|12971.6|12911.6|12971.6|12911.6|17
1639076110000|2021-12-09 18:55:10|12967.6|12907.6|12967.6|12907.6|12967.6|12907.6|12967.6|12907.6|0
1639076130000|2021-12-09 18:55:30|12968.6|12908.6|12968.6|12908.6|12968.6|12908.6|12967.6|12907.6|2
1639076140000|2021-12-09 18:55:40|12967.6|12907.6|12967.6|12907.6|12967.6|12907.6|12967.6|12907.6|0
1639076260000|2021-12-09 18:57:40|12957.1|12897.1|12957.1|12897.1|12957.1|12897.1|12957.1|12897.1|0
1639076270000|2021-12-09 18:57:50|12958|12898|12959.6|12899.6|12959.6|12899.6|12958|12898|0
1639076380000|2021-12-09 18:59:40|||||||||1
1639076390000|2021-12-09 18:59:50|12970|12946|12963.5|12903.5|12970|12946|12958|12898|8
1639141200000|2021-12-10 13:00:00|12971.7|12947.7|12969.7|12929.7|12971.7|12947.7|12960.7|12929.7|4
1639141210000|2021-12-10 13:00:10|12960.7|12936.7|12971.2|12911.2|12971.2|12936.7|12956.1|12911.2|5
1639141260000|2021-12-10 13:01:00|12945.7|12921.7|12945.7|12921.7|12945.7|12921.7|12945.7|12921.7|0
1639141310000|2021-12-10 13:01:50|||||||||1
1639141480000|2021-12-10 13:04:40|12950.7|12926.7|12943.2|12919.2|12950.7|12926.7|12943.2|12919.2|6
1639141520000|2021-12-10 13:05:20|12951.2|12891.2|12951.2|12891.2|12951.2|12891.2|12951.2|12891.2|2
1639141540000|2021-12-10 13:05:40|12932.8|12872.8|12935.3|12875.3|12935.3|12875.3|12932.8|12872.8|0
1639141650000|2021-12-10 13:07:30|12936.2|12876.2|12936.2|12876.2|12936.2|12876.2|12936.2|12876.2|0
1639141750000|2021-12-10 13:09:10|12933.8|12893.8|12947.8|12907.8|12947.8|12907.8|12933.8|12893.8|0
1639141770000|2021-12-10 13:09:30|||||||||15
1639141790000|2021-12-10 13:09:50|12950.3|12910.3|12950.3|12910.3|12950.3|12910.3|12950.3|12910.3|0
1639141880000|2021-12-10 13:11:20|12937.3|12913.3|12937.3|12913.3|12937.3|12913.3|12937.3|12913.3|0
1639141890000|2021-12-10 13:11:30|||||||||2
1639141910000|2021-12-10 13:11:50|12946.2|12906.2|12946.2|12906.2|12946.2|12913.3|12936|12906.2|9
1639141920000|2021-12-10 13:12:00|12947.8|12907.8|12947.8|12907.8|12947.8|12907.8|12947.8|12907.8|0
1639141930000|2021-12-10 13:12:10|12937.9|12913.9|12934.8|12910.8|12937.9|12913.9|12934.8|12910.8|0
1639141960000|2021-12-10 13:12:40|12933.8|12909.8|12932.3|12908.3|12933.8|12909.8|12932.3|12908.3|0
1639141970000|2021-12-10 13:12:50|||||||||4
1639142050000|2021-12-10 13:14:10|12933.7|12873.7|12933.7|12873.7|12933.7|12873.7|12933.7|12873.7|1
1639142060000|2021-12-10 13:14:20|12932.8|12872.8|12931.2|12871.2|12932.8|12872.8|12931.2|12871.2|0
1639142090000|2021-12-10 13:14:50|12928.7|12868.7|12931.2|12871.2|12931.2|12871.2|12928.7|12868.7|0
1639142100000|2021-12-10 13:15:00|12932.2|12872.2|12932.2|12872.2|12932.2|12872.2|12932.2|12872.2|0
1639142150000|2021-12-10 13:15:50|||||||||7
1639142170000|2021-12-10 13:16:10|12935.3|12875.3|12932.8|12872.8|12935.3|12875.3|12932.8|12872.8|8
1639142210000|2021-12-10 13:16:50|12931.9|12871.9|12931.9|12871.9|12931.9|12871.9|12931.9|12871.9|0
1639142230000|2021-12-10 13:17:10|12909.1|12885.1|12898.9|12874.9|12909.1|12885.1|12898.9|12874.9|2
1639142240000|2021-12-10 13:17:20|12919.7|12859.7|12919.7|12859.7|12919.7|12859.7|12919.7|12859.7|2
1639142250000|2021-12-10 13:17:30|12926.9|12866.9|12924.4|12864.4|12926.9|12866.9|12924.4|12864.4|0
1639142380000|2021-12-10 13:19:40|12925.3|12865.3|12924.4|12864.4|12926.9|12866.9|12924.4|12864.4|0
1639142430000|2021-12-10 13:20:30|12836.5|12776.5|12795.9|12735.9|12836.5|12776.5|12785|12725|61
1639142440000|2021-12-10 13:20:40|12804.6|12744.6|12806.2|12746.2|12806.2|12746.2|12804.6|12744.6|0
1639142460000|2021-12-10 13:21:00|12807.5|12747.5|12807.5|12747.5|12807.5|12747.5|12807.5|12747.5|0
1639142470000|2021-12-10 13:21:10|12808.4|12748.4|12810|12750|12810|12750|12808.4|12748.4|0
1639142480000|2021-12-10 13:21:20|12807.5|12747.5|12809.4|12749.4|12809.4|12749.4|12807.5|12747.5|0
1639142490000|2021-12-10 13:21:30|12812.5|12752.5|12812.5|12752.5|12812.5|12752.5|12812.5|12752.5|0
1639142520000|2021-12-10 13:22:00|12813.4|12753.4|12815|12755|12815|12755|12813.4|12753.4|0
1639142540000|2021-12-10 13:22:20|12790.3|12730.3|12790.3|12730.3|12790.3|12730.3|12790.3|12730.3|0
1639142550000|2021-12-10 13:22:30|12791.2|12731.2|12792.8|12732.8|12792.8|12732.8|12791.2|12731.2|0
1639142560000|2021-12-10 13:22:40|12791.2|12731.2|12791.2|12731.2|12791.2|12731.2|12791.2|12731.2|5
1639142590000|2021-12-10 13:23:10|12788.7|12728.7|12788.7|12728.7|12788.7|12728.7|12788.7|12728.7|5
1639142610000|2021-12-10 13:23:30|12788.8|12728.8|12788.8|12728.8|12788.8|12728.8|12788.8|12728.8|0
1639142620000|2021-12-10 13:23:40|12775|12715|12751.3|12691.3|12775|12715|12751.3|12691.3|11
1639142630000|2021-12-10 13:23:50|12752.2|12692.2|12753.8|12693.8|12753.8|12693.8|12752.2|12692.2|1
1639142640000|2021-12-10 13:24:00|12748.4|12688.4|12728.4|12668.4|12748.4|12688.4|12728.4|12668.4|0
1639142660000|2021-12-10 13:24:20|12723.4|12663.4|12715.9|12655.9|12723.4|12663.4|12715.9|12655.9|1
1639142690000|2021-12-10 13:24:50|12710.9|12650.9|12710.9|12650.9|12710.9|12650.9|12710.9|12650.9|5
1639142710000|2021-12-10 13:25:10|12711.8|12651.8|12695.9|12635.9|12711.8|12651.8|12695.9|12635.9|0
1639142740000|2021-12-10 13:25:40|12693.4|12633.4|12690.9|12630.9|12693.4|12633.4|12690.9|12630.9|2
1639142750000|2021-12-10 13:25:50|12689|12629|12689|12629|12689|12629|12689|12629|0
1639142760000|2021-12-10 13:26:00|12687.1|12627.1|12684|12624|12687.1|12627.1|12684|12624|0
1639142770000|2021-12-10 13:26:10|12704|12680|12737.1|12677.1|12737.1|12680|12704|12677.1|9
1639142780000|2021-12-10 13:26:20|12727.1|12667.1|12705.9|12645.9|12727.1|12667.1|12704|12644|0
1639142800000|2021-12-10 13:26:40|12706.5|12646.5|12704.6|12644.6|12706.5|12646.5|12699.6|12639.6|0
1639142830000|2021-12-10 13:27:10|12702.1|12642.1|12701.2|12641.2|12702.1|12642.1|12701.2|12641.2|0
1639142850000|2021-12-10 13:27:30|12699.6|12639.6|12702.1|12642.1|12702.1|12642.1|12699.6|12639.6|0
1639142880000|2021-12-10 13:28:00|12701.2|12641.2|12699.6|12639.6|12701.2|12641.2|12699.6|12639.6|0
1639142890000|2021-12-10 13:28:10|12698.1|12638.1|12698.1|12638.1|12698.1|12638.1|12698.1|12638.1|1
1639142900000|2021-12-10 13:28:20|12699.6|12639.6|12697.1|12637.1|12699.6|12639.6|12697.1|12637.1|1
1639142910000|2021-12-10 13:28:30|12667|12643|12695.6|12635.6|12695.6|12643|12667|12626.9|0
1639142920000|2021-12-10 13:28:40|12694.6|12634.6|12694.6|12634.6|12694.6|12634.6|12694.6|12634.6|0
1639142940000|2021-12-10 13:29:00|12682.8|12642.8|12678.7|12638.7|12682.8|12642.8|12678.7|12638.7|0
1639142950000|2021-12-10 13:29:10|12677.1|12637.1|12677.1|12637.1|12677.1|12637.1|12677.1|12637.1|0
1639142970000|2021-12-10 13:29:30|12679.6|12639.6|12678.7|12638.7|12679.6|12639.6|12678.7|12638.7|1
1639142980000|2021-12-10 13:29:40|12677.1|12637.1|12737.1|12677.1|12739.6|12679.6|12677.1|12637.1|1
1639143000000|2021-12-10 13:30:00|12741.9|12681.9|12732.5|12672.5|12742.5|12682.5|12732.5|12672.5|1
1639143010000|2021-12-10 13:30:10|12722.1|12662.1|12722.1|12662.1|12722.1|12662.1|12722.1|12662.1|0
1639143020000|2021-12-10 13:30:20|12718.4|12658.4|12712.1|12652.1|12718.4|12658.4|12712.1|12652.1|0
1639143040000|2021-12-10 13:30:40|12679.6|12639.6|12679.6|12639.6|12679.6|12639.6|12679.6|12639.6|2
1639143050000|2021-12-10 13:30:50|12709.6|12649.6|12709.6|12649.6|12709.6|12649.6|12709.6|12649.6|2
1639143060000|2021-12-10 13:31:00|12710.6|12650.6|12710.6|12650.6|12710.6|12650.6|12710.6|12650.6|0
1639143070000|2021-12-10 13:31:10|12709.6|12649.6|12703.7|12643.7|12709.6|12655.4|12659.1|12635.1|5
1639143080000|2021-12-10 13:31:20|12702.1|12642.1|12687.5|12627.5|12702.1|12642.1|12687.5|12627.5|10
1639143090000|2021-12-10 13:31:30|12692.5|12632.5|12685|12625|12692.5|12632.5|12685|12625|0
1639143100000|2021-12-10 13:31:40|12683.4|12623.4|12683.4|12623.4|12683.4|12623.4|12683.4|12623.4|0
1639143150000|2021-12-10 13:32:30|12740.9|12680.9|12737.5|12677.5|12742.8|12682.8|12737.5|12677.5|1
1639143160000|2021-12-10 13:32:40|12735.9|12675.9|12735.9|12675.9|12735.9|12675.9|12735.9|12675.9|0
1639143280000|2021-12-10 13:34:40|12728.4|12668.4|12725.9|12665.9|12728.4|12668.4|12725.9|12665.9|0
1639143290000|2021-12-10 13:34:50|12727.8|12667.8|12730.9|12670.9|12730.9|12670.9|12727.8|12667.8|0
1639143320000|2021-12-10 13:35:20|12733.4|12673.4|12733.4|12673.4|12733.4|12673.4|12733.4|12673.4|0
1639143350000|2021-12-10 13:35:50|12734.4|12674.4|12735.9|12675.9|12735.9|12675.9|12734.4|12674.4|0
1639143370000|2021-12-10 13:36:10|12733.4|12673.4|12715.9|12655.9|12733.4|12673.4|12715.9|12655.9|0
1639143430000|2021-12-10 13:37:10|12717.8|12657.8|12726.5|12666.5|12726.5|12666.5|12717.8|12657.8|0
1639143530000|2021-12-10 13:38:50|12727.5|12667.5|12727.5|12667.5|12727.5|12667.5|12727.5|12667.5|0
1639143570000|2021-12-10 13:39:30|12780.9|12720.9|12775.9|12715.9|12780.9|12720.9|12775.9|12715.9|3
1639143580000|2021-12-10 13:39:40|12778.4|12718.4|12780.9|12720.9|12780.9|12720.9|12778.4|12718.4|0
1639143650000|2021-12-10 13:40:50|12782.8|12722.8|12785.9|12725.9|12785.9|12725.9|12782.8|12722.8|0
1639143660000|2021-12-10 13:41:00|12788.4|12728.4|12786.5|12726.5|12788.4|12728.4|12785|12725|1
1639143670000|2021-12-10 13:41:10|12783.4|12723.4|12783.4|12723.4|12783.4|12723.4|12783.4|12723.4|0
1639143690000|2021-12-10 13:41:30|12785|12725|12785|12725|12785|12725|12785|12725|1
1639143700000|2021-12-10 13:41:40|12783.4|12723.4|12783.4|12723.4|12783.4|12723.4|12783.4|12723.4|0
1639143730000|2021-12-10 13:42:10|12778.2|12738.2|12785.9|12745.9|12785.9|12745.9|12778.2|12738.2|1
1639143760000|2021-12-10 13:42:40|||||||||1
1639143790000|2021-12-10 13:43:10|||||||||2
1639143820000|2021-12-10 13:43:40|12787.5|12747.5|12787.5|12747.5|12787.5|12747.5|12787.5|12747.5|0
1639143860000|2021-12-10 13:44:20|12767.5|12707.5|12765|12705|12767.5|12707.5|12765|12705|15
1639143870000|2021-12-10 13:44:30|12763.4|12703.4|12763.4|12703.4|12763.4|12703.4|12763.4|12703.4|0
1639143930000|2021-12-10 13:45:30|12759.7|12699.7|12750.9|12690.9|12759.7|12699.7|12750.9|12690.9|0
1639143950000|2021-12-10 13:45:50|12745.9|12685.9|12745.9|12685.9|12745.9|12685.9|12745.9|12685.9|0
1639143970000|2021-12-10 13:46:10|12740.9|12680.9|12740.9|12680.9|12740.9|12680.9|12740.9|12680.9|0
1639144020000|2021-12-10 13:47:00|12725.9|12685.9|12725.9|12685.9|12725.9|12685.9|12725.9|12685.9|0
1639144140000|2021-12-10 13:49:00|12717|12693|12715.4|12691.4|12717|12693|12715.4|12691.4|0
1639144220000|2021-12-10 13:50:20|12727.5|12667.5|12727.5|12667.5|12727.5|12667.5|12727.5|12667.5|3
1639144580000|2021-12-10 13:56:20|12716.6|12676.6|12718.1|12678.1|12730|12678.1|12716.6|12670|0
1639144590000|2021-12-10 13:56:30|12715|12675|12712.5|12672.5|12724.4|12675|12712.5|12664.4|0
1639144700000|2021-12-10 13:58:20|12699.5|12675.5|12699.5|12675.5|12699.5|12675.5|12699.5|12675.5|0
1639144820000|2021-12-10 14:00:20|||||||||9
1639144830000|2021-12-10 14:00:30|12698|12674|12698|12674|12699.5|12675.5|12698|12674|4
1639144840000|2021-12-10 14:00:40|12703|12679|12703|12679|12703|12679|12703|12679|0
1639144850000|2021-12-10 14:00:50|12701.1|12677.1|12699.5|12675.5|12701.1|12677.1|12698|12674|2
1639144950000|2021-12-10 14:02:30|12705.2|12681.2|12743.5|12683.5|12743.5|12686|12705.2|12679.7|2
1639145340000|2021-12-10 14:09:00|||||||||1
1639145480000|2021-12-10 14:11:20|12741|12681|12726|12686|12741|12688.5|12726|12681|0
1639145490000|2021-12-10 14:11:30|12717|12693|12715.5|12691.5|12726|12693|12715.5|12686|0
1639145500000|2021-12-10 14:11:40|12741|12681|12751|12691|12751|12691|12741|12681|1
1639145510000|2021-12-10 14:11:50|12752.9|12692.9|12759.4|12699.4|12759.4|12699.4|12752.9|12692.9|2
1639145520000|2021-12-10 14:12:00|12764.4|12704.4|12764.4|12704.4|12764.4|12704.4|12764.4|12704.4|0
1639145540000|2021-12-10 14:12:20|12761.9|12721.9|12761.9|12721.9|12761.9|12721.9|12761.9|12721.9|0
1639145590000|2021-12-10 14:13:10|12761|12721|12735.5|12711.5|12761|12726.5|12735.5|12704.4|2
1639145650000|2021-12-10 14:14:10|12733|12709|12733|12709|12733|12709|12733|12709|0
1639145680000|2021-12-10 14:14:40|||||||||2
1639145740000|2021-12-10 14:15:40|12763.5|12703.5|12763.5|12703.5|12763.5|12703.5|12763.5|12703.5|2
1639145800000|2021-12-10 14:16:40|12765|12705|12765|12705|12765|12705|12765|12705|0
1639145850000|2021-12-10 14:17:30|12753.1|12713.1|12753.1|12713.1|12753.1|12713.1|12753.1|12713.1|0
1639145860000|2021-12-10 14:17:40|12750|12710|12757.9|12697.9|12757.9|12710|12746.9|12697.9|11
1639145970000|2021-12-10 14:19:30|12758.8|12698.8|12760.4|12700.4|12760.4|12700.4|12758.8|12698.8|1
1639146000000|2021-12-10 14:20:00|12759.4|12699.4|12750|12710|12761|12710|12750|12699.4|3
1639146030000|2021-12-10 14:20:30|||||||||3
1639146120000|2021-12-10 14:22:00|12765|12705|12766|12706|12766|12706|12765|12705|0
1639146200000|2021-12-10 14:23:20|||||||||1
1639146230000|2021-12-10 14:23:50|12765.4|12705.4|12765.4|12705.4|12765.4|12705.4|12765.4|12705.4|3
1639146430000|2021-12-10 14:27:10|12761.9|12701.9|12759.4|12699.4|12761.9|12701.9|12759.4|12699.4|0
1639146500000|2021-12-10 14:28:20|12748.9|12724.9|12748.9|12724.9|12748.9|12724.9|12748.9|12724.9|0
1639146520000|2021-12-10 14:28:40|||||||||2
1639146530000|2021-12-10 14:28:50|12769.8|12709.8|12761.9|12721.9|12772.9|12721.9|12761.9|12709.8|1
1639146540000|2021-12-10 14:29:00|12759.4|12719.4|12759.4|12719.4|12759.4|12719.4|12759.4|12719.4|0
1639146550000|2021-12-10 14:29:10|||||||||1
1639146670000|2021-12-10 14:31:10|||||||||1
1639146710000|2021-12-10 14:31:50|12751.9|12691.9|12751.9|12691.9|12751.9|12691.9|12751.9|12691.9|2
1639146720000|2021-12-10 14:32:00|12747.9|12687.9|12722.9|12682.9|12747.9|12687.9|12722.9|12679.4|1
1639146930000|2021-12-10 14:35:30|12724.4|12684.4|12722.9|12682.9|12725.4|12685.4|12722.9|12682.9|1
1639146940000|2021-12-10 14:35:40|12724.4|12684.4|12724.4|12684.4|12724.4|12684.4|12724.4|12684.4|0
1639146990000|2021-12-10 14:36:30|12715.5|12691.5|12712.4|12688.4|12715.5|12691.5|12712.4|12688.4|0
1639147070000|2021-12-10 14:37:50|||||||||1
1639147160000|2021-12-10 14:39:20|12742|12682|12741|12681|12742|12682|12741|12681|5
1639147170000|2021-12-10 14:39:30|12739.5|12679.5|12739.5|12679.5|12739.5|12679.5|12739.5|12679.5|0
1639147180000|2021-12-10 14:39:40|12742.3|12682.3|12745.4|12685.4|12745.4|12685.4|12742.3|12682.3|4
1639147240000|2021-12-10 14:40:40|||||||||2
1639147250000|2021-12-10 14:40:50|12752.9|12692.9|12752.9|12692.9|12752.9|12692.9|12752.9|12692.9|0
1639147320000|2021-12-10 14:42:00|12742.4|12718.4|12742.4|12718.4|12742.4|12718.4|12742.4|12718.4|0
1639147410000|2021-12-10 14:43:30|||||||||2
1639147430000|2021-12-10 14:43:50|||||||||20
1639147450000|2021-12-10 14:44:10|12751.3|12711.3|12751.3|12711.3|12751.3|12711.3|12751.3|12711.3|0
1639147580000|2021-12-10 14:46:20|||||||||3
1639147610000|2021-12-10 14:46:50|||||||||10
1639147670000|2021-12-10 14:47:50|12752.3|12712.3|12752.3|12712.3|12752.3|12712.3|12752.3|12712.3|0
1639147760000|2021-12-10 14:49:20|||||||||2
1639147930000|2021-12-10 14:52:10|12757|12717|12770.7|12710.7|12770.7|12717|12757|12710.7|4
1639148000000|2021-12-10 14:53:20|12773.6|12713.6|12776.7|12716.7|12776.7|12716.7|12773.6|12713.6|0
1639148020000|2021-12-10 14:53:40|||||||||1
1639148060000|2021-12-10 14:54:20|12770.7|12730.7|12770.7|12730.7|12770.7|12730.7|12770.7|12730.7|0
1639148100000|2021-12-10 14:55:00|12782.6|12722.6|12782.6|12722.6|12782.6|12722.6|12782.6|12722.6|4
1639148110000|2021-12-10 14:55:10|12783.6|12723.6|12783.6|12723.6|12783.6|12723.6|12783.6|12723.6|2
1639148120000|2021-12-10 14:55:20|12784.5|12724.5|12784.5|12724.5|12784.5|12724.5|12784.5|12724.5|0
1639148130000|2021-12-10 14:55:30|12789.2|12729.2|12800.1|12740.1|12800.1|12740.1|12789.2|12729.2|1
1639148140000|2021-12-10 14:55:40|12801.1|12741.1|12803|12743|12803|12743|12801.1|12741.1|1
1639148150000|2021-12-10 14:55:50|12806.4|12746.4|12805.8|12745.8|12806.4|12746.4|12803|12743|0
1639148160000|2021-12-10 14:56:00|12808.9|12748.9|12808.9|12748.9|12808.9|12748.9|12808.9|12748.9|0
1639148190000|2021-12-10 14:56:30|12810.8|12750.8|12815.5|12755.5|12815.5|12755.5|12810.8|12750.8|0
1639148280000|2021-12-10 14:58:00|||||||||2
1639148320000|2021-12-10 14:58:40|12813.9|12753.9|12813.9|12753.9|12813.9|12753.9|12813.9|12753.9|0
1639148400000|2021-12-10 15:00:00|12803.4|12779.4|12803.4|12779.4|12803.4|12779.4|12803.4|12779.4|1
1639148450000|2021-12-10 15:00:50|||||||||2
1639148470000|2021-12-10 15:01:10|12805|12781|12840.1|12780.1|12840.1|12781|12805|12780.1|0
1639148540000|2021-12-10 15:02:20|12825|12801|12825|12801|12825|12801|12825|12801|0
1639148580000|2021-12-10 15:03:00|12823.4|12799.4|12823.4|12799.4|12823.4|12799.4|12823.4|12799.4|0
1639148620000|2021-12-10 15:03:40|12826.7|12786.7|12826.7|12786.7|12826.7|12786.7|12826.7|12786.7|8
1639148630000|2021-12-10 15:03:50|12814.3|12790.3|12822.6|12762.6|12822.6|12790.3|12810.8|12762.6|7
1639148680000|2021-12-10 15:04:40|12810.8|12770.8|12809.2|12769.2|12810.8|12770.8|12809.2|12769.2|0
1639148800000|2021-12-10 15:06:40|||||||||1
1639148900000|2021-12-10 15:08:20|12810.8|12770.8|12810.8|12770.8|12810.8|12770.8|12810.8|12770.8|2
1639148910000|2021-12-10 15:08:30|||||||||7
1639148970000|2021-12-10 15:09:30|||||||||2
1639149020000|2021-12-10 15:10:20|||||||||2
1639149200000|2021-12-10 15:13:20|12823.3|12763.3|12810.8|12770.8|12823.3|12770.8|12810.8|12763.3|1
1639149670000|2021-12-10 15:21:10|||||||||1
1639149760000|2021-12-10 15:22:40|||||||||9
1639149830000|2021-12-10 15:23:50|||||||||4
1639149890000|2021-12-10 15:24:50|12818.3|12778.3|12812.8|12788.8|12818.3|12788.8|12812.8|12778.3|1
1639149900000|2021-12-10 15:25:00|12814.3|12790.3|12841.7|12781.7|12841.7|12790.3|12814.3|12781.7|10
1639149920000|2021-12-10 15:25:20|||||||||3
1639149960000|2021-12-10 15:26:00|12842.7|12782.7|12842.7|12782.7|12842.7|12782.7|12842.7|12782.7|2
1639149970000|2021-12-10 15:26:10|12841.1|12781.1|12841.1|12781.1|12841.1|12781.1|12841.1|12781.1|0
1639150030000|2021-12-10 15:27:10|12840.2|12780.2|12840.2|12780.2|12840.2|12780.2|12840.2|12780.2|0
1639150160000|2021-12-10 15:29:20|12841.1|12781.1|12840.2|12780.2|12841.1|12781.1|12840.2|12780.2|0
1639150170000|2021-12-10 15:29:30|12841.1|12781.1|12841.1|12781.1|12841.1|12781.1|12840.2|12780.2|0
1639150180000|2021-12-10 15:29:40|12849.3|12825.3|12849.3|12825.3|12849.3|12825.3|12849.3|12825.3|0
1639150190000|2021-12-10 15:29:50|12850.3|12826.3|12878.6|12818.6|12878.6|12826.3|12850.3|12817.7|8
1639150200000|2021-12-10 15:30:00|||||||||2
1639150210000|2021-12-10 15:30:10|12871.1|12831.1|12873.6|12833.6|12873.6|12833.6|12871.1|12831.1|1
1639150220000|2021-12-10 15:30:20|12871.1|12831.1|12873.6|12833.6|12873.6|12833.6|12871.1|12831.1|3
1639150230000|2021-12-10 15:30:30|||||||||1
1639150240000|2021-12-10 15:30:40|12864.7|12840.7|12864.7|12840.7|12864.7|12840.7|12864.7|12840.7|3
1639150250000|2021-12-10 15:30:50|12875.8|12815.8|12875.8|12815.8|12875.8|12815.8|12875.8|12815.8|1
1639150360000|2021-12-10 15:32:40|12846.8|12822.8|12846.8|12822.8|12846.8|12822.8|12846.8|12822.8|0
1639150440000|2021-12-10 15:34:00|12829.7|12805.7|12836.7|12776.7|12836.7|12805.7|12829.7|12776.7|8
1639150560000|2021-12-10 15:36:00|12840.2|12780.2|12841.1|12781.1|12841.1|12781.1|12840.2|12780.2|0
1639150570000|2021-12-10 15:36:10|12842.7|12782.7|12842.7|12782.7|12842.7|12782.7|12842.7|12782.7|0
1639150580000|2021-12-10 15:36:20|12840.2|12780.2|12840.2|12780.2|12840.2|12780.2|12840.2|12780.2|0
1639150860000|2021-12-10 15:41:00|12841.1|12781.1|12842.7|12782.7|12842.7|12782.7|12841.1|12781.1|0
1639150870000|2021-12-10 15:41:10|||||||||2
1639150980000|2021-12-10 15:43:00|12839.2|12779.2|12808.7|12784.7|12839.2|12784.7|12808.7|12779.2|0
1639150990000|2021-12-10 15:43:10|12810.3|12786.3|12820.6|12796.6|12821.1|12796.6|12810.3|12781.1|1
1639151010000|2021-12-10 15:43:30|12823.7|12799.7|12823.3|12763.3|12823.7|12799.7|12811.7|12751.7|1
1639151020000|2021-12-10 15:43:40|12816.7|12756.7|12815.2|12755.2|12816.7|12756.7|12790.2|12744.9|0
1639151040000|2021-12-10 15:44:00|12816.7|12756.7|12815.8|12755.8|12816.7|12756.7|12815.8|12755.8|2
1639151050000|2021-12-10 15:44:10|12814.2|12754.2|12814.2|12754.2|12814.2|12754.2|12814.2|12754.2|0
1639151160000|2021-12-10 15:46:00|12816.7|12756.7|12821.1|12761.1|12821.1|12761.1|12816.7|12756.7|0
1639151170000|2021-12-10 15:46:10|12818.6|12758.6|12818.6|12758.6|12818.6|12758.6|12818.6|12758.6|0
1639151210000|2021-12-10 15:46:50|||||||||2
1639151380000|2021-12-10 15:49:40|||||||||2
1639151450000|2021-12-10 15:50:50|12812.7|12752.7|12812.7|12752.7|12812.7|12752.7|12812.7|12752.7|0
1639151490000|2021-12-10 15:51:30|12814.9|12754.9|12812.4|12752.4|12814.9|12754.9|12812.4|12752.4|10
1639151560000|2021-12-10 15:52:40|||||||||3
1639151730000|2021-12-10 15:55:30|||||||||2
1639151770000|2021-12-10 15:56:10|12814.9|12754.9|12817.4|12757.4|12817.4|12757.4|12814.9|12754.9|0
1639151800000|2021-12-10 15:56:40|12814.6|12754.6|12818.6|12758.6|12818.6|12758.6|12814.6|12754.6|10
1639151920000|2021-12-10 15:58:40|12816.5|12756.5|12817.4|12757.4|12817.4|12757.4|12816.5|12756.5|4
1639152000000|2021-12-10 16:00:00|12818.6|12758.6|12816.5|12756.5|12818.6|12758.6|12816.5|12756.5|16
1639152020000|2021-12-10 16:00:20|12817.1|12757.1|12817.1|12757.1|12817.1|12757.1|12817.1|12757.1|0
1639152040000|2021-12-10 16:00:40|12818|12758|12807.9|12783.9|12818|12783.9|12807.9|12757.4|5
1639152050000|2021-12-10 16:00:50|12817.4|12757.4|12822.4|12762.4|12822.4|12762.4|12817.4|12757.4|0
1639152070000|2021-12-10 16:01:10|12809.6|12769.6|12808|12768|12809.6|12769.6|12808|12768|0
1639152250000|2021-12-10 16:04:10|||||||||1
1639152340000|2021-12-10 16:05:40|12821.8|12761.8|12824.9|12764.9|12824.9|12764.9|12821.8|12761.8|2
1639152350000|2021-12-10 16:05:50|12813.6|12773.6|12813.6|12773.6|12813.6|12773.6|12813.6|12773.6|0
1639152360000|2021-12-10 16:06:00|12810.5|12770.5|12810.5|12770.5|12810.5|12770.5|12810.5|12770.5|0
1639152380000|2021-12-10 16:06:20|12810.2|12750.2|12807.1|12747.1|12810.2|12750.2|12796.2|12736.2|3
1639152390000|2021-12-10 16:06:30|12806.1|12746.1|12788.6|12748.6|12806.1|12751.1|12788.6|12745.2|0
1639152420000|2021-12-10 16:07:00|12800.5|12740.5|12785.5|12745.5|12800.5|12745.5|12785.5|12740.5|2
1639152590000|2021-12-10 16:09:50|||||||||3
1639152690000|2021-12-10 16:11:30|12779.4|12755.4|12779.4|12755.4|12779.4|12755.4|12779.4|12755.4|0
1639152700000|2021-12-10 16:11:40|12782.5|12758.5|12782.5|12758.5|12782.5|12758.5|12782.5|12758.5|0
1639152760000|2021-12-10 16:12:40|12793.3|12753.3|12782.5|12758.5|12793.3|12758.5|12782.5|12753.3|1
1639152770000|2021-12-10 16:12:50|||||||||2
1639152850000|2021-12-10 16:14:10|12787.2|12763.2|12787.2|12763.2|12787.2|12763.2|12787.2|12763.2|5
1639152870000|2021-12-10 16:14:30|12779.4|12755.4|12792.7|12732.7|12792.7|12755.4|12779.4|12732.7|1
1639152890000|2021-12-10 16:14:50|12799.7|12775.7|12796.1|12736.1|12799.7|12775.7|12796.1|12736.1|2
1639152940000|2021-12-10 16:15:40|12795.2|12735.2|12795.2|12735.2|12795.2|12735.2|12795.2|12735.2|0
1639153100000|2021-12-10 16:18:20|12794.7|12770.7|12794.7|12770.7|12794.7|12770.7|12794.7|12770.7|0
1639153110000|2021-12-10 16:18:30|12807.7|12767.7|12807.7|12767.7|12807.7|12767.7|12807.7|12767.7|1
1639153120000|2021-12-10 16:18:40|12820.2|12760.2|12820.2|12760.2|12820.2|12760.2|12820.2|12760.2|0
1639153280000|2021-12-10 16:21:20|||||||||2
1639153460000|2021-12-10 16:24:20|12809.6|12769.6|12817.1|12757.1|12817.1|12769.6|12809.6|12757.1|3
1639153570000|2021-12-10 16:26:10|12815.5|12755.5|12815.5|12755.5|12815.5|12755.5|12815.5|12755.5|0
1639153630000|2021-12-10 16:27:10|12820.2|12760.2|12820.2|12760.2|12820.2|12760.2|12820.2|12760.2|4
1639153800000|2021-12-10 16:30:00|||||||||2
1639153820000|2021-12-10 16:30:20|12817.1|12757.1|12806.2|12766.2|12817.1|12766.2|12806.2|12757.1|4
1639153830000|2021-12-10 16:30:30|12804.6|12764.6|12804.6|12764.6|12804.6|12764.6|12804.6|12764.6|0
1639153840000|2021-12-10 16:30:40|12803|12763|12803|12763|12803|12763|12803|12763|0
1639154030000|2021-12-10 16:33:50|12804.9|12764.9|12806.5|12766.5|12806.5|12766.5|12804.9|12764.9|1
1639154040000|2021-12-10 16:34:00|12809|12769|12809|12769|12809|12769|12809|12769|0
1639154050000|2021-12-10 16:34:10|12806.5|12766.5|12806.5|12766.5|12806.5|12766.5|12806.5|12766.5|0
1639154140000|2021-12-10 16:35:40|12805.5|12765.5|12805.5|12765.5|12805.5|12765.5|12805.5|12765.5|0
1639154160000|2021-12-10 16:36:00|12805.6|12765.6|12806.5|12766.5|12806.5|12766.5|12805.6|12765.6|0
1639154240000|2021-12-10 16:37:20|12809|12769|12806.5|12766.5|12809|12769|12806.5|12766.5|0
1639154310000|2021-12-10 16:38:30|12808.1|12768.1|12808.1|12768.1|12808.1|12768.1|12808.1|12768.1|0
1639154320000|2021-12-10 16:38:40|12809|12769|12806.5|12766.5|12809|12769|12806.5|12766.5|3
1639154470000|2021-12-10 16:41:10|12808.1|12768.1|12808.1|12768.1|12808.1|12768.1|12808.1|12768.1|0
1639154490000|2021-12-10 16:41:30|12810.6|12770.6|12808.1|12768.1|12810.6|12770.6|12808.1|12768.1|2
1639154670000|2021-12-10 16:44:30|12809|12769|12809.6|12769.6|12809.6|12769.6|12809|12769|2
1639154680000|2021-12-10 16:44:40|12808.1|12768.1|12808.1|12768.1|12808.1|12768.1|12808.1|12768.1|0
1639154710000|2021-12-10 16:45:10|12809.6|12769.6|12809.6|12769.6|12809.6|12769.6|12809.6|12769.6|0
1639154730000|2021-12-10 16:45:30|12808.7|12768.7|12808.7|12768.7|12808.7|12768.7|12808.7|12768.7|0
1639154840000|2021-12-10 16:47:20|12807.1|12767.1|12807.1|12767.1|12807.1|12767.1|12807.1|12767.1|3
1639154880000|2021-12-10 16:48:00|12808.7|12768.7|12808.7|12768.7|12808.7|12768.7|12808.7|12768.7|0
1639155010000|2021-12-10 16:50:10|||||||||2
1639155070000|2021-12-10 16:51:10|12799.7|12775.7|12798.2|12774.2|12799.7|12775.7|12798.2|12774.2|0
1639155130000|2021-12-10 16:52:10|12796.6|12772.6|12796.6|12772.6|12796.6|12772.6|12796.6|12772.6|0
1639155180000|2021-12-10 16:53:00|12795.1|12771.1|12795.1|12771.1|12795.1|12771.1|12795.1|12771.1|2
1639155190000|2021-12-10 16:53:10|12794.1|12770.1|12794.1|12770.1|12794.1|12770.1|12794.1|12770.1|1
1639155220000|2021-12-10 16:53:40|12791.6|12767.6|12791.6|12767.6|12791.6|12767.6|12791.6|12767.6|3
1639155250000|2021-12-10 16:54:10|12790.1|12766.1|12791.6|12767.6|12791.6|12767.6|12790.1|12766.1|2
1639155270000|2021-12-10 16:54:30|||||||||1
1639155310000|2021-12-10 16:55:10|12800.6|12760.6|12791.6|12767.6|12800.6|12767.6|12791.6|12760.6|2
1639155330000|2021-12-10 16:55:30|12800.6|12760.6|12800.6|12760.6|12800.6|12760.6|12800.6|12760.6|0
1639155340000|2021-12-10 16:55:40|12803.7|12763.7|12803.7|12763.7|12803.7|12763.7|12803.7|12763.7|0
1639155360000|2021-12-10 16:56:00|12802.1|12762.1|12802.1|12762.1|12802.1|12762.1|12802.1|12762.1|3
1639155410000|2021-12-10 16:56:50|||||||||2
1639155430000|2021-12-10 16:57:10|12800.6|12742.1|12800.6|12740.6|12800.6|12742.1|12800.6|12740.6|1
1639155490000|2021-12-10 16:58:10|12802.1|12742.1|12802.1|12742.1|12802.1|12742.1|12802.1|12742.1|0
1639155500000|2021-12-10 16:58:20|12800.6|12740.6|12800.6|12740.6|12800.6|12740.6|12800.6|12740.6|3
1639155530000|2021-12-10 16:58:50|||||||||1
1639155540000|2021-12-10 16:59:00|12799|12739|12799|12739|12799|12739|12799|12739|0
1639155700000|2021-12-10 17:01:40|||||||||2
1639155870000|2021-12-10 17:04:30|12786.5|12746.5|12788.1|12748.1|12799|12749|12786.5|12739|3
1639156050000|2021-12-10 17:07:30|||||||||2
1639156090000|2021-12-10 17:08:10|12789|12749|12789|12749|12789|12749|12789|12749|0
1639156100000|2021-12-10 17:08:20|12783.5|12759.5|12783.5|12759.5|12783.5|12759.5|12783.5|12759.5|0
1639156120000|2021-12-10 17:08:40|12786|12762|12786|12762|12786|12762|12786|12762|0
1639156220000|2021-12-10 17:10:20|||||||||2
1639156270000|2021-12-10 17:11:10|12787.6|12763.6|12787.6|12763.6|12787.6|12763.6|12787.6|12763.6|0
1639156390000|2021-12-10 17:13:10|12788.5|12764.5|12788.5|12764.5|12788.5|12764.5|12788.5|12764.5|3
1639156400000|2021-12-10 17:13:20|12787.6|12763.6|12787.6|12763.6|12787.6|12763.6|12787.6|12763.6|0
1639156570000|2021-12-10 17:16:10|12788.5|12764.5|12787.6|12763.6|12788.5|12764.5|12787.6|12763.6|5
1639156710000|2021-12-10 17:18:30|12790.7|12766.7|12792|12768|12797.5|12768|12790.7|12757.5|1
1639156720000|2021-12-10 17:18:40|12794.5|12770.5|12794.5|12770.5|12794.5|12770.5|12794.5|12770.5|0
1639156740000|2021-12-10 17:19:00|||||||||1
1639156910000|2021-12-10 17:21:50|||||||||2
1639156970000|2021-12-10 17:22:50|12797.5|12737.5|12785.6|12745.6|12797.5|12745.6|12785|12737.5|3
1639156980000|2021-12-10 17:23:00|12782.5|12742.5|12773.5|12749.5|12794.3|12749.5|12773.5|12734.3|0
1639156990000|2021-12-10 17:23:10|12772|12748|12772|12748|12772|12748|12772|12748|0
1639157080000|2021-12-10 17:24:40|||||||||3
1639157160000|2021-12-10 17:26:00|12771|12747|12767|12743|12772|12748|12767|12743|1
1639157170000|2021-12-10 17:26:10|12771.5|12711.5|12771.5|12711.5|12771.5|12711.5|12770.6|12710.6|8
1639157190000|2021-12-10 17:26:30|||||||||1
1639157240000|2021-12-10 17:27:20|||||||||1
1639157260000|2021-12-10 17:27:40|||||||||2
1639157270000|2021-12-10 17:27:50|12769.7|12709.7|12765.6|12705.6|12774|12716.5|12756.5|12705.6|0
1639157280000|2021-12-10 17:28:00|12760.6|12720.6|12760.6|12720.6|12760.6|12720.6|12760.6|12720.6|0
1639157350000|2021-12-10 17:29:10|12757.5|12717.5|12753.1|12713.1|12757.5|12717.5|12753.1|12713.1|1
1639157360000|2021-12-10 17:29:20|12752.2|12712.2|12750.6|12710.6|12768.1|12712.2|12750.6|12708.1|1
1639157430000|2021-12-10 17:30:30|12745.9|12705.9|12754|12694|12754|12705.9|12745.9|12694|3
1639157570000|2021-12-10 17:32:50|12753.1|12693.1|12754|12694|12754|12694|12753.1|12693.1|3
1639157580000|2021-12-10 17:33:00|12750.6|12690.6|12750.6|12690.6|12755.6|12695.6|12750.6|12690.6|0
1639157600000|2021-12-10 17:33:20|||||||||2
1639157620000|2021-12-10 17:33:40|12739.7|12699.7|12738.1|12698.1|12753.4|12699.7|12738.1|12693.4|0
1639157770000|2021-12-10 17:36:10|12737.2|12697.2|12735.6|12695.6|12750.6|12697.2|12735.6|12690.6|2
1639157840000|2021-12-10 17:37:20|12726.7|12702.7|12729.8|12705.8|12750.6|12705.8|12726.7|12690.6|0
1639157850000|2021-12-10 17:37:30|12725.1|12701.1|12725.1|12701.1|12725.1|12701.1|12725.1|12701.1|0
1639157870000|2021-12-10 17:37:50|||||||||1
1639157950000|2021-12-10 17:39:10|||||||||3
1639158040000|2021-12-10 17:40:40|12724.5|12700.5|12724.5|12700.5|12724.5|12700.5|12724.5|12700.5|0
1639158120000|2021-12-10 17:42:00|12725.9|12685.9|12725.9|12685.9|12725.9|12685.9|12725.9|12685.9|4
1639158180000|2021-12-10 17:43:00|12715.4|12691.4|12715.4|12691.4|12722.5|12691.4|12715.4|12682.5|0
1639158200000|2021-12-10 17:43:20|||||||||1
1639158290000|2021-12-10 17:44:50|||||||||5
1639158300000|2021-12-10 17:45:00|12738.1|12678.1|12751.2|12691.2|12751.2|12691.2|12738.1|12678.1|1
1639158480000|2021-12-10 17:48:00|12752.2|12692.2|12752.2|12692.2|12752.2|12692.2|12752.2|12692.2|0
1639158560000|2021-12-10 17:49:20|12754.1|12694.1|12754.1|12694.1|12754.1|12694.1|12754.1|12694.1|0
1639158570000|2021-12-10 17:49:30|12755|12695|12755|12695|12755|12695|12755|12695|0
1639158770000|2021-12-10 17:52:50|12755.9|12695.9|12755.9|12695.9|12755.9|12695.9|12755.9|12695.9|0
1639158930000|2021-12-10 17:55:30|12754.1|12694.1|12751.3|12691.3|12754.1|12694.1|12751.3|12691.3|0
1639158940000|2021-12-10 17:55:40|12738.8|12698.8|12737.8|12697.8|12738.8|12698.8|12737.8|12697.8|0
1639158960000|2021-12-10 17:56:00|12736.3|12696.3|12736.3|12696.3|12736.3|12696.3|12736.3|12696.3|0
1639158990000|2021-12-10 17:56:30|12742.5|12682.5|12742.5|12682.5|12742.5|12682.5|12742.5|12682.5|1
1639159000000|2021-12-10 17:56:40|12741.6|12681.6|12740|12680|12741.6|12681.6|12740|12680|0
1639159410000|2021-12-10 18:03:30|12737.5|12677.5|12727.2|12687.2|12737.5|12687.2|12722.5|12677.5|0
1639159420000|2021-12-10 18:03:40|12722.5|12682.5|12722.5|12682.5|12722.5|12682.5|12722.5|12682.5|0
1639159570000|2021-12-10 18:06:10|12717|12693|12717|12693|12717|12693|12717|12693|0
1639159800000|2021-12-10 18:10:00|12718|12694|12718.9|12694.9|12718.9|12694.9|12718|12694|0
1639159910000|2021-12-10 18:11:50|12719.8|12695.8|12719.8|12695.8|12719.8|12695.8|12719.8|12695.8|0
1639159940000|2021-12-10 18:12:20|12737.8|12697.8|12737.8|12697.8|12737.8|12697.8|12737.8|12697.8|1
1639159970000|2021-12-10 18:12:50|12732.3|12708.3|12732.3|12708.3|12732.3|12708.3|12732.3|12708.3|0
1639160030000|2021-12-10 18:13:50|12733.3|12709.3|12730|12690|12740|12710.8|12730|12680|2
1639160150000|2021-12-10 18:15:50|12723.9|12699.9|12723.9|12699.9|12723.9|12699.9|12723.9|12699.9|0
1639160160000|2021-12-10 18:16:00|12727|12703|12727|12703|12727|12703|12727|12703|0
1639160200000|2021-12-10 18:16:40|||||||||1
1639160240000|2021-12-10 18:17:20|12734.1|12694.1|12736.3|12696.3|12736.3|12696.3|12734.1|12694.1|0
1639160270000|2021-12-10 18:17:50|12735.8|12711.8|12735.8|12711.8|12735.8|12711.8|12735.8|12711.8|0
1639160280000|2021-12-10 18:18:00|12717|12693|12717|12693|12717|12693|12717|12693|5
1639160290000|2021-12-10 18:18:10|12723.3|12699.3|12723.3|12699.3|12723.3|12699.3|12723.3|12699.3|0
1639160300000|2021-12-10 18:18:20|12727|12703|12746|12706|12746.9|12706.9|12727|12703|3
1639160330000|2021-12-10 18:18:50|12743.6|12719.6|12743.6|12719.6|12743.6|12719.6|12743.6|12719.6|0
1639160340000|2021-12-10 18:19:00|12754.5|12730.5|12754.5|12730.5|12754.5|12730.5|12754.5|12730.5|0
1639160380000|2021-12-10 18:19:40|12756.1|12732.1|12770|12730|12770|12736.2|12756.1|12730|2
1639160390000|2021-12-10 18:19:50|12763.9|12739.9|12763.9|12739.9|12763.9|12739.9|12763.9|12739.9|0
1639160400000|2021-12-10 18:20:00|12767|12743|12767|12743|12767|12743|12767|12743|0
1639160620000|2021-12-10 18:23:40|12765.2|12741.2|12763|12739|12765.2|12741.2|12760.5|12736.5|0
1639160640000|2021-12-10 18:24:00|||||||||1
1639160680000|2021-12-10 18:24:40|12772.3|12748.3|12773.5|12733.5|12777|12753|12772.3|12733.5|1
1639160690000|2021-12-10 18:24:50|12769.5|12745.5|12770.5|12746.5|12770.5|12746.5|12769.5|12745.5|0
1639160700000|2021-12-10 18:25:00|12772|12748|12772|12748|12772|12748|12772|12748|0
1639160710000|2021-12-10 18:25:10|12785|12745|12785|12745|12785|12745|12785|12745|1
1639160720000|2021-12-10 18:25:20|12778|12754|12778|12754|12778|12754|12778|12754|0
1639160730000|2021-12-10 18:25:30|12806.9|12746.9|12806.9|12746.9|12806.9|12746.9|12806.9|12746.9|1
1639160740000|2021-12-10 18:25:40|12807.8|12747.8|12802.8|12742.8|12807.8|12747.8|12801.3|12741.3|1
1639160750000|2021-12-10 18:25:50|12805|12745|12807.5|12747.5|12807.5|12747.5|12805|12745|1
1639160760000|2021-12-10 18:26:00|12808.5|12748.5|12807.5|12747.5|12808.5|12748.5|12807.5|12747.5|0
1639160770000|2021-12-10 18:26:10|12806.9|12746.9|12808.8|12748.8|12808.8|12761.3|12796.3|12741.3|0
1639160780000|2021-12-10 18:26:20|12801.3|12761.3|12796.3|12756.3|12808.8|12761.3|12796.3|12748.8|1
1639160790000|2021-12-10 18:26:30|12808.8|12748.8|12808.8|12748.8|12808.8|12748.8|12808.8|12748.8|0
1639160800000|2021-12-10 18:26:40|12797.8|12757.8|12808.8|12748.8|12808.8|12757.8|12797.8|12748.8|1
1639160820000|2021-12-10 18:27:00|||||||||1
1639160830000|2021-12-10 18:27:10|12799.7|12759.7|12808.8|12748.8|12808.8|12759.7|12797.8|12748.8|1
1639160840000|2021-12-10 18:27:20|12797.8|12757.8|12797.8|12757.8|12797.8|12757.8|12797.8|12757.8|0
1639160850000|2021-12-10 18:27:30|12796.3|12756.3|12796.3|12756.3|12796.3|12756.3|12796.3|12756.3|0
1639160860000|2021-12-10 18:27:40|||||||||1
1639160870000|2021-12-10 18:27:50|12799.4|12759.4|12799.4|12759.4|12799.4|12759.4|12799.4|12759.4|1
1639160880000|2021-12-10 18:28:00|12808.8|12748.8|12797.8|12757.8|12808.8|12757.8|12796.3|12747.2|0
1639160890000|2021-12-10 18:28:10|12807.2|12747.2|12796.3|12756.3|12807.2|12757.2|12796.3|12747.2|1
1639160910000|2021-12-10 18:28:30|12796.7|12772.7|12788.9|12764.9|12805.7|12772.7|12788.9|12764.9|2
1639160920000|2021-12-10 18:28:40|12796.7|12772.7|12792|12768|12796.7|12772.7|12788.9|12764.9|2
1639160930000|2021-12-10 18:28:50|12793.6|12769.6|12792|12768|12793.6|12769.6|12792|12768|1
1639160940000|2021-12-10 18:29:00|12791.1|12767.1|12810.7|12770.7|12810.7|12770.7|12791.1|12761|8
1639160950000|2021-12-10 18:29:10|12809.5|12785.5|12816.7|12792.7|12821.9|12794|12809.5|12781.9|4
1639160960000|2021-12-10 18:29:20|12821.4|12797.4|12811.6|12751.6|12825.7|12797.4|12807.2|12747.2|6
1639160970000|2021-12-10 18:29:30|12812.5|12752.5|12815|12755|12817.5|12768.5|12807.8|12751.6|4
1639160980000|2021-12-10 18:29:40|12816|12756|12774.2|12750.2|12816.6|12765|12772.3|12748.3|6
1639160990000|2021-12-10 18:29:50|12772.7|12748.7|12779.1|12719.1|12782.5|12749.6|12772.7|12716.6|7
1639161000000|2021-12-10 18:30:00|12781|12721|12781.6|12721.6|12789.1|12745|12749.5|12717.5|5
1639161010000|2021-12-10 18:30:10|12778.8|12718.8|12774.1|12734.1|12785|12740.2|12762.7|12718.8|0
1639161020000|2021-12-10 18:30:20|12786.6|12726.6|12779.1|12739.1|12788.2|12739.1|12779.1|12726.6|0
1639161030000|2021-12-10 18:30:30|12781.6|12741.6|12791.6|12731.6|12791.6|12748.7|12772.7|12731.6|0
1639161040000|2021-12-10 18:30:40|12779.1|12719.1|12787.5|12727.5|12789.4|12729.4|12779.1|12719.1|0
1639161050000|2021-12-10 18:30:50|12789.4|12729.4|12786.6|12726.6|12789.4|12729.4|12786.6|12726.6|0
1639161110000|2021-12-10 18:31:50|12775.7|12735.7|12786.6|12726.6|12790|12735.7|12775.7|12725|0
1639161130000|2021-12-10 18:32:10|12785.7|12725.7|12777.5|12737.5|12786.6|12737.5|12777.5|12725.7|0
1639161140000|2021-12-10 18:32:20|12786.6|12726.6|12779.1|12739.1|12786.6|12741.6|12776.6|12726.6|0
1639161150000|2021-12-10 18:32:30|12799.1|12738.2|12796.6|12736.6|12799.1|12738.2|12791.6|12731.6|1
1639161180000|2021-12-10 18:33:00|12797.5|12737.5|12797.5|12737.5|12797.5|12737.5|12797.5|12737.5|0
1639161190000|2021-12-10 18:33:10|12799.1|12739.1|12799.1|12739.1|12799.1|12739.1|12799.1|12739.1|0
1639161220000|2021-12-10 18:33:40|12789.7|12729.7|12789.1|12729.1|12789.7|12729.7|12784.1|12724.1|6
1639161250000|2021-12-10 18:34:10|12790|12730|12791.6|12731.6|12791.6|12731.6|12790|12730|0
1639161260000|2021-12-10 18:34:20|12798.8|12738.8|12799.7|12739.7|12799.7|12739.7|12798.8|12738.8|0
1639161400000|2021-12-10 18:36:40|12796.9|12736.9|12802.2|12742.2|12802.2|12742.2|12796.9|12736.9|0
1639161430000|2021-12-10 18:37:10|12801.3|12741.3|12802.2|12742.2|12802.2|12742.2|12801.3|12741.3|0
1639161460000|2021-12-10 18:37:40|12801.3|12741.3|12801.3|12741.3|12801.3|12741.3|12801.3|12741.3|0
1639161470000|2021-12-10 18:37:50|12802.2|12742.2|12802.2|12742.2|12802.2|12742.2|12802.2|12742.2|0
1639161490000|2021-12-10 18:38:10|12801.3|12741.3|12801.3|12741.3|12801.3|12741.3|12801.3|12741.3|0
1639161500000|2021-12-10 18:38:20|12802.2|12742.2|12802.2|12742.2|12802.2|12742.2|12802.2|12742.2|0
1639161520000|2021-12-10 18:38:40|12801.3|12741.3|12801.3|12741.3|12801.3|12741.3|12801.3|12741.3|0
1639161530000|2021-12-10 18:38:50|12802.2|12742.2|12802.2|12742.2|12802.2|12742.2|12802.2|12742.2|0
1639161550000|2021-12-10 18:39:10|12801.3|12741.3|12801.3|12741.3|12801.3|12741.3|12801.3|12741.3|0
1639161560000|2021-12-10 18:39:20|12802.2|12742.2|12802.2|12742.2|12802.2|12742.2|12802.2|12742.2|0
1639161580000|2021-12-10 18:39:40|12801.3|12741.3|12801.3|12741.3|12801.3|12741.3|12801.3|12741.3|0
1639161590000|2021-12-10 18:39:50|12802.2|12742.2|12802.2|12742.2|12802.2|12742.2|12802.2|12742.2|0
1639161610000|2021-12-10 18:40:10|12801.3|12741.3|12801.3|12741.3|12801.3|12741.3|12801.3|12741.3|0
1639161640000|2021-12-10 18:40:40|12798.5|12738.5|12799.4|12739.4|12800.4|12740.4|12798.5|12738.5|2
1639161650000|2021-12-10 18:40:50|12800.4|12740.4|12800.4|12740.4|12800.4|12740.4|12800.4|12740.4|0
1639161670000|2021-12-10 18:41:10|12801.3|12741.3|12800.4|12740.4|12801.3|12741.3|12800.4|12740.4|0
1639161680000|2021-12-10 18:41:20|12801.3|12741.3|12799.4|12739.4|12801.3|12741.3|12799.4|12739.4|0
1639161700000|2021-12-10 18:41:40|12800.4|12740.4|12800.4|12740.4|12800.4|12740.4|12800.4|12740.4|0
1639161710000|2021-12-10 18:41:50|12799.4|12739.4|12799.4|12739.4|12799.4|12739.4|12799.4|12739.4|0
1639161730000|2021-12-10 18:42:10|12801.3|12741.3|12801.3|12741.3|12801.3|12741.3|12801.3|12741.3|0
1639161740000|2021-12-10 18:42:20|12800.4|12740.4|12799.4|12739.4|12800.4|12740.4|12799.4|12739.4|0
1639161760000|2021-12-10 18:42:40|12800.4|12740.4|12800.4|12740.4|12800.4|12740.4|12800.4|12740.4|0
1639161770000|2021-12-10 18:42:50|12799.4|12739.4|12799.4|12739.4|12799.4|12739.4|12799.4|12739.4|0
1639161790000|2021-12-10 18:43:10|12800.4|12740.4|12800.4|12740.4|12800.4|12740.4|12800.4|12740.4|0
1639161800000|2021-12-10 18:43:20|12799.4|12739.4|12799.4|12739.4|12799.4|12739.4|12799.4|12739.4|0
1639161820000|2021-12-10 18:43:40|12800.4|12740.4|12800.4|12740.4|12800.4|12740.4|12800.4|12740.4|0
1639161830000|2021-12-10 18:43:50|12799.4|12739.4|12811.9|12751.9|12811.9|12751.9|12798.5|12738.5|0
1639161840000|2021-12-10 18:44:00|12806.3|12746.3|12798.5|12738.5|12806.3|12746.3|12798.5|12738.5|0
1639161850000|2021-12-10 18:44:10|12799.4|12739.4|12799.4|12739.4|12799.4|12739.4|12799.4|12739.4|0
1639161860000|2021-12-10 18:44:20|12800.4|12740.4|12800.4|12740.4|12800.4|12740.4|12800.4|12740.4|0
1639161870000|2021-12-10 18:44:30|12787.9|12727.9|12811.9|12751.9|12811.9|12751.9|12787.9|12727.9|0
1639161920000|2021-12-10 18:45:20|12803.8|12763.8|12803.8|12763.8|12803.8|12763.8|12803.8|12763.8|0
1639162020000|2021-12-10 18:47:00|12803.2|12763.2|12803.2|12763.2|12803.2|12763.2|12803.2|12763.2|0
1639162180000|2021-12-10 18:49:40|12785.7|12725.7|12803.2|12763.2|12803.2|12763.2|12785.7|12725.7|0
1639162220000|2021-12-10 18:50:20|||||||||10
1639162240000|2021-12-10 18:50:40|12783.2|12723.2|12776.6|12716.6|12786.6|12726.6|12774.1|12714.1|0
1639162250000|2021-12-10 18:50:50|12777.5|12717.5|12783.2|12723.2|12784.1|12724.1|12777.5|12717.5|0
1639162260000|2021-12-10 18:51:00|12781.6|12721.6|12781.6|12721.6|12781.6|12721.6|12781.6|12721.6|0
1639162270000|2021-12-10 18:51:10|12780.7|12720.7|12779.1|12719.1|12780.7|12720.7|12779.1|12719.1|0
1639162280000|2021-12-10 18:51:20|12780|12720|12781.6|12721.6|12781.6|12721.6|12780|12720|0
1639162340000|2021-12-10 18:52:20|12780.7|12720.7|12781.6|12721.6|12781.6|12721.6|12780.7|12720.7|0
1639162380000|2021-12-10 18:53:00|12780.7|12720.7|12779.1|12719.1|12780.7|12720.7|12779.1|12719.1|0
1639162390000|2021-12-10 18:53:10|12778.2|12718.2|12775|12715|12778.2|12718.2|12775|12715|0
1639162400000|2021-12-10 18:53:20|12774.1|12714.1|12774.1|12714.1|12774.1|12714.1|12774.1|12714.1|0
1639162440000|2021-12-10 18:54:00|12773.2|12713.2|12769.1|12709.1|12773.2|12713.2|12769.1|12709.1|0
1639162450000|2021-12-10 18:54:10|12753.5|12713.5|12744.1|12704.1|12753.5|12713.5|12744.1|12704.1|0
1639162460000|2021-12-10 18:54:20|12745|12705|12750.7|12690.7|12751.6|12705|12744.1|12690.7|2
1639162480000|2021-12-10 18:54:40|12728.9|12704.9|12721.1|12697.1|12728.9|12704.9|12721.1|12697.1|0
1639162490000|2021-12-10 18:54:50|12728.2|12688.2|12721.1|12697.1|12728.2|12697.1|12721.1|12688.2|1
1639162500000|2021-12-10 18:55:00|12723.6|12699.6|12774.4|12714.4|12776.6|12716.6|12723.6|12699.6|2
1639162510000|2021-12-10 18:55:10|12780|12720|12770|12710|12782.5|12722.5|12770|12710|0
1639162530000|2021-12-10 18:55:30|12771.6|12711.6|12771.6|12711.6|12771.6|12711.6|12771.6|12711.6|0
1639162600000|2021-12-10 18:56:40|12772.5|12712.5|12769.1|12709.1|12775|12715|12769.1|12709.1|1
1639162690000|2021-12-10 18:58:10|12763.8|12723.8|12760.7|12700.7|12763.8|12723.8|12759.1|12700.7|6
1639162710000|2021-12-10 18:58:30|12754.1|12694.1|12753.2|12693.2|12754.1|12694.1|12753.2|12693.2|0
1639162720000|2021-12-10 18:58:40|12730.7|12690.7|12730.7|12690.7|12730.7|12690.7|12730.7|12690.7|0
1639162730000|2021-12-10 18:58:50|12717.7|12693.7|12753.2|12693.2|12754.1|12694.1|12717.7|12693.2|2
1639162740000|2021-12-10 18:59:00|||||||||1
1639162790000|2021-12-10 18:59:50|12752.2|12692.2|12748.2|12688.2|12752.2|12692.2|12748.2|12688.2|5
1639400400000|2021-12-13 13:00:00|12783.6|12723.6|12786.1|12726.1|12802.7|12742.7|12783.6|12723.6|19
1639400410000|2021-12-13 13:00:10|12784.4|12724.4|12757.7|12697.7|12784.4|12736.6|12757.7|12697.7|2
1639400420000|2021-12-13 13:00:20|12756.1|12696.1|12756.1|12696.1|12756.1|12696.1|12753.6|12693.6|2
1639400490000|2021-12-13 13:01:30|12755.2|12695.2|12751.1|12691.1|12755.2|12695.2|12751.1|12691.1|0
1639400580000|2021-12-13 13:03:00|12779.4|12719.4|12778.5|12718.5|12779.4|12719.4|12778.5|12718.5|3
1639400590000|2021-12-13 13:03:10|12780.2|12720.2|12785.2|12725.2|12785.2|12725.2|12780.2|12720.2|0
1639400600000|2021-12-13 13:03:20|12782.7|12722.7|12782.7|12722.7|12782.7|12722.7|12782.7|12722.7|0
1639400610000|2021-12-13 13:03:30|12785.2|12725.2|12782.7|12722.7|12785.2|12725.2|12782.7|12722.7|0
1639400620000|2021-12-13 13:03:40|12785.2|12725.2|12782.7|12722.7|12787.7|12727.7|12782.7|12722.7|0
1639400640000|2021-12-13 13:04:00|12783.5|12723.5|12782.7|12722.7|12790.2|12730.2|12782.7|12722.7|0
1639400650000|2021-12-13 13:04:10|||||||||2
1639400700000|2021-12-13 13:05:00|12783.5|12723.5|12787.7|12727.7|12787.7|12727.7|12783.5|12723.5|0
1639400740000|2021-12-13 13:05:40|12786|12726|12785.2|12725.2|12786|12726|12785.2|12725.2|1
1639400750000|2021-12-13 13:05:50|12784.4|12724.4|12780.2|12720.2|12784.4|12724.4|12780.2|12720.2|0
1639400760000|2021-12-13 13:06:00|12779.4|12719.4|12796|12736|12796|12736.9|12770.2|12719.4|2
1639400770000|2021-12-13 13:06:10|12792.7|12732.7|12792.7|12732.7|12792.7|12732.7|12792.7|12732.7|1
1639400790000|2021-12-13 13:06:30|12791|12731|12791|12731|12791|12735.2|12775.2|12727.7|0
1639400800000|2021-12-13 13:06:40|12787.7|12727.7|12787.7|12727.7|12787.7|12727.7|12787.7|12727.7|0
1639400910000|2021-12-13 13:08:30|||||||||1
1639400930000|2021-12-13 13:08:50|12791|12731|12791|12731|12791|12731|12791|12731|1
1639400970000|2021-12-13 13:09:30|12793.5|12733.5|12794.4|12734.4|12794.4|12734.4|12793.5|12733.5|0
1639401040000|2021-12-13 13:10:40|12796|12736|12796|12736|12796|12736|12796|12736|0
1639401060000|2021-12-13 13:11:00|12795.2|12735.2|12796.9|12736.9|12796.9|12736.9|12795.2|12735.2|0
1639401090000|2021-12-13 13:11:30|12798.5|12738.5|12802.7|12742.7|12802.7|12742.7|12798.5|12738.5|3
1639401150000|2021-12-13 13:12:30|||||||||1
1639401200000|2021-12-13 13:13:20|12804.4|12744.4|12795.2|12755.2|12804.4|12755.2|12795.2|12744.4|1
1639401260000|2021-12-13 13:14:20|||||||||3
1639401280000|2021-12-13 13:14:40|||||||||1
1639401290000|2021-12-13 13:14:50|||||||||1
1639401350000|2021-12-13 13:15:50|12796.9|12756.9|12797.7|12757.7|12797.7|12757.7|12796.9|12756.9|1
1639401430000|2021-12-13 13:17:10|12799.4|12759.4|12799.4|12759.4|12799.4|12759.4|12799.4|12759.4|5
1639401640000|2021-12-13 13:20:40|12796.1|12756.1|12796.1|12756.1|12796.1|12756.1|12796.1|12756.1|4
1639401650000|2021-12-13 13:20:50|12796.9|12756.9|12796.9|12756.9|12796.9|12756.9|12796.9|12756.9|1
1639401680000|2021-12-13 13:21:20|12794.7|12770.7|12826.9|12766.9|12829.4|12770.7|12794.7|12766.9|3
1639401780000|2021-12-13 13:23:00|||||||||3
1639401910000|2021-12-13 13:25:10|12814.4|12774.4|12809.4|12769.4|12814.4|12774.4|12809.4|12769.4|10
1639401950000|2021-12-13 13:25:50|12807.9|12747.9|12785.2|12725.2|12807.9|12747.9|12785.2|12725.2|11
1639401960000|2021-12-13 13:26:00|12795.2|12735.2|12795.2|12735.2|12795.2|12735.2|12795.2|12735.2|0
1639401990000|2021-12-13 13:26:30|12796.9|12736.9|12796.9|12736.9|12796.9|12736.9|12796.9|12736.9|0
1639402060000|2021-12-13 13:27:40|12790.2|12730.2|12790.2|12730.2|12790.2|12730.2|12790.2|12730.2|0
1639402070000|2021-12-13 13:27:50|12789.4|12729.4|12789.4|12729.4|12789.4|12729.4|12789.4|12729.4|10
1639402100000|2021-12-13 13:28:20|12790.2|12730.2|12788.5|12728.5|12790.2|12730.2|12788.5|12728.5|0
1639402270000|2021-12-13 13:31:10|||||||||1
1639402320000|2021-12-13 13:32:00|||||||||5
1639402350000|2021-12-13 13:32:30|||||||||1
1639402430000|2021-12-13 13:33:50|12775.2|12735.2|12775.2|12735.2|12775.2|12735.2|12775.2|12735.2|0
1639402440000|2021-12-13 13:34:00|12771.9|12731.9|12771.9|12731.9|12771.9|12731.9|12771.9|12731.9|0
1639402520000|2021-12-13 13:35:20|12773.6|12733.6|12786.9|12726.9|12787.7|12733.6|12773.6|12726.9|1
1639402580000|2021-12-13 13:36:20|12787.7|12727.7|12787.7|12727.7|12787.7|12727.7|12787.7|12727.7|5
1639402630000|2021-12-13 13:37:10|12784.4|12724.4|12773.6|12733.6|12784.4|12733.6|12771.9|12724.4|1
1639402650000|2021-12-13 13:37:30|12771.9|12731.9|12771.9|12731.9|12771.9|12731.9|12771.9|12731.9|0
1639402660000|2021-12-13 13:37:40|12788.6|12728.6|12791.9|12731.9|12791.9|12731.9|12788.6|12728.6|1
1639402690000|2021-12-13 13:38:10|12763.9|12739.9|12763.9|12739.9|12763.9|12739.9|12763.9|12739.9|0
1639402700000|2021-12-13 13:38:20|12785.2|12725.2|12785.2|12725.2|12785.2|12725.2|12785.2|12725.2|0
1639402710000|2021-12-13 13:38:30|12793.6|12733.6|12793.6|12733.6|12793.6|12733.6|12793.6|12733.6|0
1639402800000|2021-12-13 13:40:00|12786|12746|12789.4|12749.4|12789.4|12749.4|12786|12746|1
1639402840000|2021-12-13 13:40:40|||||||||1
1639402990000|2021-12-13 13:43:10|||||||||1
1639403140000|2021-12-13 13:45:40|12786|12746|12786|12746|12786|12746|12786|12746|1
1639403160000|2021-12-13 13:46:00|||||||||2
1639403210000|2021-12-13 13:46:50|12780.5|12756.5|12780.5|12756.5|12780.5|12756.5|12780.5|12756.5|0
1639403220000|2021-12-13 13:47:00|12782.2|12758.2|12782.2|12758.2|12782.2|12758.2|12782.2|12758.2|5
1639403230000|2021-12-13 13:47:10|12780.5|12756.5|12780.5|12756.5|12780.5|12756.5|12780.5|12756.5|0
1639403240000|2021-12-13 13:47:20|||||||||1
1639403320000|2021-12-13 13:48:40|12782.2|12758.2|12782.2|12758.2|12782.2|12758.2|12782.2|12758.2|0
1639403330000|2021-12-13 13:48:50|||||||||3
1639403340000|2021-12-13 13:49:00|12813.5|12753.5|12814.3|12754.3|12814.3|12754.3|12813.5|12753.5|2
1639403490000|2021-12-13 13:51:30|12812.7|12752.7|12812.7|12752.7|12812.7|12761.9|12801.9|12752.7|0
1639403500000|2021-12-13 13:51:40|||||||||2
1639403580000|2021-12-13 13:53:00|12801.9|12761.9|12801.9|12761.9|12812.7|12761.9|12801.9|12752.7|1
1639403680000|2021-12-13 13:54:40|||||||||2
1639403850000|2021-12-13 13:57:30|12812.7|12752.7|12801.9|12761.9|12812.7|12761.9|12801.9|12752.7|3
1639403970000|2021-12-13 13:59:30|12805.2|12765.2|12805.2|12765.2|12805.2|12765.2|12805.2|12765.2|0
1639403980000|2021-12-13 13:59:40|12803.5|12763.5|12803.5|12763.5|12803.5|12763.5|12803.5|12763.5|0
1639404020000|2021-12-13 14:00:20|12806.9|12746.9|12806.9|12746.9|12806.9|12746.9|12806.9|12746.9|3
1639404080000|2021-12-13 14:01:20|12808.5|12748.5|12810.2|12750.2|12810.2|12750.2|12808.5|12748.5|0
1639404090000|2021-12-13 14:01:30|12806.9|12746.9|12806.9|12746.9|12806.9|12746.9|12806.9|12746.9|0
1639404160000|2021-12-13 14:02:40|12803.6|12743.6|12786.9|12726.9|12803.6|12743.6|12784.4|12724.4|5
1639404170000|2021-12-13 14:02:50|12782.7|12722.7|12782.7|12722.7|12782.7|12722.7|12782.7|12722.7|0
1639404180000|2021-12-13 14:03:00|12778.5|12718.5|12755.2|12695.2|12778.5|12718.5|12754.4|12694.4|1
1639404190000|2021-12-13 14:03:10|12754.4|12694.4|12756.9|12696.9|12756.9|12696.9|12754.4|12694.4|2
1639404220000|2021-12-13 14:03:40|12756|12696|12758.5|12698.5|12758.5|12698.5|12756|12696|0
1639404240000|2021-12-13 14:04:00|12756.9|12696.9|12756|12696|12756.9|12696.9|12756|12696|1
1639404300000|2021-12-13 14:05:00|12751.9|12691.9|12745.2|12685.2|12751.9|12691.9|12744.4|12684.4|0
1639404310000|2021-12-13 14:05:10|12746.9|12686.9|12746.9|12686.9|12746.9|12686.9|12746.9|12686.9|2
1639404320000|2021-12-13 14:05:20|12742.7|12702.7|12742.7|12702.7|12742.7|12702.7|12742.7|12702.7|0
1639404340000|2021-12-13 14:05:40|12762.7|12701.9|12767.7|12707.7|12767.7|12707.7|12761.9|12701.9|2
1639404370000|2021-12-13 14:06:10|12760.2|12720.2|12760.2|12720.2|12760.2|12720.2|12760.2|12720.2|3
1639404390000|2021-12-13 14:06:30|12769.4|12709.4|12758.5|12718.5|12769.4|12718.5|12758.5|12709.4|0
1639404400000|2021-12-13 14:06:40|12760.2|12700.2|12760.2|12700.2|12760.2|12700.2|12760.2|12700.2|8
1639404410000|2021-12-13 14:06:50|12759.4|12699.4|12761|12701|12761|12701|12759.4|12699.4|7
1639404480000|2021-12-13 14:08:00|12763.5|12703.5|12763.5|12703.5|12763.5|12703.5|12763.5|12703.5|0
1639404520000|2021-12-13 14:08:40|12761.1|12701.1|12761.1|12701.1|12761.1|12701.1|12761.1|12701.1|0
1639404570000|2021-12-13 14:09:30|12726.9|12666.9|12734.4|12674.4|12739.4|12679.4|12726.9|12666.9|2
1639404590000|2021-12-13 14:09:50|12729.4|12669.4|12739.4|12679.4|12741.1|12681.1|12729.4|12669.4|17
1639404640000|2021-12-13 14:10:40|12737.7|12677.7|12737.7|12677.7|12737.7|12677.7|12737.7|12677.7|1
1639404750000|2021-12-13 14:12:30|12732.7|12672.7|12731|12671|12732.7|12672.7|12730.2|12670.2|1
1639404760000|2021-12-13 14:12:40|12732.7|12672.7|12732.7|12672.7|12732.7|12672.7|12732.7|12672.7|0
1639404810000|2021-12-13 14:13:30|12730.2|12670.2|12730.2|12670.2|12730.2|12670.2|12730.2|12670.2|0
1639404930000|2021-12-13 14:15:30|||||||||1
1639405080000|2021-12-13 14:18:00|||||||||1
1639405230000|2021-12-13 14:20:30|||||||||2
1639405380000|2021-12-13 14:23:00|12731.1|12671.1|12732.7|12672.7|12732.7|12672.7|12731.1|12671.1|0
1639405400000|2021-12-13 14:23:20|||||||||3
1639405510000|2021-12-13 14:25:10|12736|12676|12733.6|12673.6|12737.7|12677.7|12733.6|12673.6|4
1639405520000|2021-12-13 14:25:20|12732.7|12672.7|12735.2|12675.2|12742.7|12682.7|12732.7|12672.7|0
1639405530000|2021-12-13 14:25:30|12732.7|12672.7|12737.7|12677.7|12742.7|12682.7|12732.7|12672.7|0
1639405540000|2021-12-13 14:25:40|12740.2|12680.2|12736.1|12676.1|12742.7|12682.7|12732.7|12672.7|0
1639405550000|2021-12-13 14:25:50|12740.2|12680.2|12738.6|12678.6|12740.2|12680.2|12738.6|12678.6|1
1639405560000|2021-12-13 14:26:00|12741.9|12681.9|12741.9|12681.9|12741.9|12681.9|12741.9|12681.9|0
1639405580000|2021-12-13 14:26:20|||||||||2
1639405590000|2021-12-13 14:26:30|12741.1|12681.1|12741.1|12681.1|12741.1|12681.1|12741.1|12681.1|0
1639405600000|2021-12-13 14:26:40|12740.2|12680.2|12741.1|12681.1|12741.1|12681.1|12737.7|12677.7|0
1639405610000|2021-12-13 14:26:50|12741.9|12681.9|12737.7|12677.7|12744.4|12684.4|12737.7|12677.7|0
1639405620000|2021-12-13 14:27:00|12740.2|12680.2|12740.2|12680.2|12740.2|12680.2|12740.2|12680.2|0
1639405640000|2021-12-13 14:27:20|12742.7|12682.7|12742.7|12682.7|12742.7|12682.7|12742.7|12682.7|0
1639405650000|2021-12-13 14:27:30|12741.9|12681.9|12741.9|12681.9|12741.9|12681.9|12741.9|12681.9|0
1639405750000|2021-12-13 14:29:10|||||||||2
1639405850000|2021-12-13 14:30:50|||||||||1
1639405920000|2021-12-13 14:32:00|||||||||3
1639405950000|2021-12-13 14:32:30|12740.2|12680.2|12740.2|12680.2|12740.2|12680.2|12740.2|12680.2|0
1639405960000|2021-12-13 14:32:40|12738.6|12678.6|12734.4|12674.4|12738.6|12678.6|12734.4|12674.4|0
1639405970000|2021-12-13 14:32:50|12733.6|12673.6|12731.9|12671.9|12733.6|12673.6|12731.9|12671.9|0
1639405990000|2021-12-13 14:33:10|12734.4|12674.4|12731.9|12671.9|12734.4|12674.4|12731.9|12671.9|0
1639406000000|2021-12-13 14:33:20|12732.7|12672.7|12732.7|12672.7|12740.2|12680.2|12732.7|12672.7|0
1639406090000|2021-12-13 14:34:50|||||||||2
1639406120000|2021-12-13 14:35:20|||||||||1
1639406240000|2021-12-13 14:37:20|12727.7|12667.7|12722.7|12662.7|12727.7|12667.7|12722.7|12662.7|1
1639406260000|2021-12-13 14:37:40|12721.9|12661.9|12720.2|12660.2|12721.9|12661.9|12720.2|12660.2|0
1639406270000|2021-12-13 14:37:50|12678.8|12654.8|12678.8|12654.8|12678.8|12654.8|12678.8|12654.8|2
1639406290000|2021-12-13 14:38:10|12678.9|12654.9|12678.9|12654.9|12678.9|12654.9|12678.9|12654.9|0
1639406360000|2021-12-13 14:39:20|12684.4|12644.4|12684.4|12644.4|12684.4|12644.4|12684.4|12644.4|3
1639406370000|2021-12-13 14:39:30|||||||||2
1639406380000|2021-12-13 14:39:40|12677.2|12653.2|12718.6|12658.6|12718.6|12658.6|12677.2|12642.6|1
1639406390000|2021-12-13 14:39:50|12719.4|12659.4|12716.9|12656.9|12719.4|12659.4|12716.9|12656.9|1
1639406400000|2021-12-13 14:40:00|12716.1|12656.1|12713.6|12653.6|12716.1|12656.1|12713.6|12653.6|0
1639406410000|2021-12-13 14:40:10|12711.1|12651.1|12698.6|12638.6|12711.1|12651.1|12698.6|12638.6|3
1639406430000|2021-12-13 14:40:30|12697.7|12637.7|12697.7|12637.7|12697.7|12637.7|12697.7|12637.7|0
1639406440000|2021-12-13 14:40:40|||||||||3
1639406470000|2021-12-13 14:41:10|||||||||1
1639406530000|2021-12-13 14:42:10|12696.1|12636.1|12696.1|12636.1|12696.1|12636.1|12696.1|12636.1|0
1639406610000|2021-12-13 14:43:30|||||||||2
1639406620000|2021-12-13 14:43:40|||||||||1
1639406700000|2021-12-13 14:45:00|12693.6|12633.6|12693.6|12633.6|12698.6|12638.6|12693.6|12633.6|0
1639406780000|2021-12-13 14:46:20|||||||||2
1639406790000|2021-12-13 14:46:30|12685.2|12625.2|12685.2|12625.2|12685.2|12625.2|12685.2|12625.2|1
1639406800000|2021-12-13 14:46:40|12672.7|12612.7|12670.2|12610.2|12672.7|12612.7|12667.7|12607.7|2
1639406820000|2021-12-13 14:47:00|12620.6|12596.6|12607.7|12567.7|12636.1|12596.6|12607.7|12567.7|34
1639406830000|2021-12-13 14:47:10|12598.9|12574.9|12603.5|12543.5|12604.4|12574.9|12598.9|12543.5|3
1639406850000|2021-12-13 14:47:30|12601.9|12541.9|12601.9|12541.9|12601.9|12541.9|12601.9|12541.9|0
1639406860000|2021-12-13 14:47:40|12599.4|12539.4|12599.4|12539.4|12599.4|12539.4|12599.4|12539.4|6
1639406870000|2021-12-13 14:47:50|12598.5|12538.5|12555.6|12531.6|12598.5|12538.5|12555.6|12531.6|4
1639406890000|2021-12-13 14:48:10|||||||||5
1639406900000|2021-12-13 14:48:20|||||||||2
1639406910000|2021-12-13 14:48:30|||||||||3
1639406930000|2021-12-13 14:48:50|||||||||3
1639407000000|2021-12-13 14:50:00|12581.8|12521.8|12590.2|12530.2|12592.7|12532.7|12581.8|12521.8|5
1639407010000|2021-12-13 14:50:10|12588.6|12528.6|12587.8|12527.8|12588.6|12528.6|12587.8|12527.8|2
1639407030000|2021-12-13 14:50:30|12586.1|12526.1|12586.1|12526.1|12586.1|12526.1|12586.1|12526.1|0
1639407050000|2021-12-13 14:50:50|12576.9|12536.9|12586.1|12526.1|12586.1|12536.9|12576.9|12526.1|0
1639407060000|2021-12-13 14:51:00|||||||||1
1639407070000|2021-12-13 14:51:10|12584.4|12524.4|12584.4|12524.4|12584.4|12524.4|12584.4|12524.4|0
1639407090000|2021-12-13 14:51:30|12585.1|12545.1|12585.1|12545.1|12585.1|12545.1|12585.1|12545.1|1
1639407100000|2021-12-13 14:51:40|12617.5|12557.5|12629.4|12569.4|12642.7|12582.7|12617.5|12557.5|7
1639407110000|2021-12-13 14:51:50|12624.4|12564.4|12624.4|12564.4|12624.4|12564.4|12624.4|12564.4|1
1639407150000|2021-12-13 14:52:30|||||||||1
1639407200000|2021-12-13 14:53:20|12614.3|12554.3|12596.9|12536.9|12614.3|12554.3|12596.9|12536.9|2
1639407210000|2021-12-13 14:53:30|12591.9|12531.9|12596.9|12536.9|12596.9|12536.9|12591.9|12531.9|0
1639407240000|2021-12-13 14:54:00|12591.9|12531.9|12591.9|12531.9|12591.9|12531.9|12591.9|12531.9|0
1639407260000|2021-12-13 14:54:20|||||||||1
1639407270000|2021-12-13 14:54:30|12589.4|12529.4|12584.4|12524.4|12589.4|12529.4|12584.4|12524.4|0
1639407310000|2021-12-13 14:55:10|12576.9|12536.9|12576.9|12536.9|12576.9|12536.9|12576.9|12536.9|1
1639407380000|2021-12-13 14:56:20|||||||||2
1639407400000|2021-12-13 14:56:40|12570.5|12546.5|12578.9|12554.9|12578.9|12554.9|12570.5|12546.5|0
1639407420000|2021-12-13 14:57:00|||||||||1
1639407430000|2021-12-13 14:57:10|12576.9|12536.9|12576.9|12536.9|12576.9|12536.9|12576.9|12536.9|0
1639407480000|2021-12-13 14:58:00|||||||||1
1639407490000|2021-12-13 14:58:10|||||||||4
1639407510000|2021-12-13 14:58:30|12583.6|12543.6|12578.6|12538.6|12583.6|12543.6|12578.6|12538.6|1
1639407520000|2021-12-13 14:58:40|||||||||1
1639407580000|2021-12-13 14:59:40|12583.6|12543.6|12583.6|12543.6|12583.6|12543.6|12583.6|12543.6|1
1639407600000|2021-12-13 15:00:00|12585.3|12545.3|12585.3|12545.3|12585.3|12545.3|12585.3|12545.3|1
1639407610000|2021-12-13 15:00:10|||||||||1
1639407850000|2021-12-13 15:04:10|||||||||1
1639407900000|2021-12-13 15:05:00|12587|12547|12597.8|12537.8|12597.8|12547|12587|12537.8|4
1639407920000|2021-12-13 15:05:20|||||||||1
1639407930000|2021-12-13 15:05:30|||||||||2
1639407940000|2021-12-13 15:05:40|12569.8|12545.8|12597.8|12537.8|12597.8|12545.8|12569.8|12531.1|2
1639408060000|2021-12-13 15:07:40|||||||||1
1639408170000|2021-12-13 15:09:30|12580.6|12556.6|12580.6|12556.6|12580.6|12556.6|12580.6|12556.6|2
1639408180000|2021-12-13 15:09:40|12582.3|12558.3|12582.3|12558.3|12582.3|12558.3|12582.3|12558.3|0
1639408200000|2021-12-13 15:10:00|12609.4|12549.4|12612.8|12552.8|12614.4|12554.4|12609.4|12549.4|4
1639408240000|2021-12-13 15:10:40|12605.6|12581.6|12613.6|12553.6|12616.1|12581.6|12605.6|12553.6|2
1639408260000|2021-12-13 15:11:00|12611.9|12551.9|12611.9|12551.9|12611.9|12551.9|12611.9|12551.9|0
1639408310000|2021-12-13 15:11:50|12616.9|12556.9|12616.9|12556.9|12616.9|12556.9|12616.9|12556.9|1
1639408320000|2021-12-13 15:12:00|12615.2|12555.2|12615.2|12555.2|12615.2|12555.2|12615.2|12555.2|0
1639408340000|2021-12-13 15:12:20|||||||||4
1639408350000|2021-12-13 15:12:30|12616.9|12556.9|12622.7|12562.7|12622.7|12562.7|12616.9|12556.9|0
1639408370000|2021-12-13 15:12:50|12625.2|12565.2|12626|12566|12626|12566|12625.2|12565.2|0
1639408380000|2021-12-13 15:13:00|12624.4|12564.4|12633.5|12573.5|12633.5|12573.5|12624.4|12564.4|0
1639408390000|2021-12-13 15:13:10|12606.4|12582.4|12606.4|12582.4|12606.4|12582.4|12606.4|12582.4|0
1639408420000|2021-12-13 15:13:40|||||||||1
1639408510000|2021-12-13 15:15:10|||||||||3
1639408640000|2021-12-13 15:17:20|12631|12591|12631|12591|12631|12591|12631|12591|4
1639408670000|2021-12-13 15:17:50|12643.9|12619.9|12642.2|12618.2|12643.9|12619.9|12642.2|12618.2|4
1639408680000|2021-12-13 15:18:00|||||||||2
1639408760000|2021-12-13 15:19:20|||||||||1
1639408860000|2021-12-13 15:21:00|||||||||2
1639409030000|2021-12-13 15:23:50|||||||||5
1639409090000|2021-12-13 15:24:50|12630.2|12570.2|12630.2|12570.2|12630.2|12570.2|12630.2|12570.2|3
1639409100000|2021-12-13 15:25:00|12635.2|12575.2|12637.7|12577.7|12637.7|12577.7|12635.2|12575.2|0
1639409170000|2021-12-13 15:26:10|12638.5|12578.5|12638.5|12578.5|12638.5|12578.5|12638.5|12578.5|1
1639409180000|2021-12-13 15:26:20|12642.7|12582.7|12644.4|12584.4|12645.2|12585.2|12642.7|12582.7|0
1639409190000|2021-12-13 15:26:30|12642.7|12582.7|12608.9|12584.9|12642.7|12584.9|12608.9|12579.4|2
1639409200000|2021-12-13 15:26:40|12616.9|12556.9|12631.1|12571.1|12631.9|12571.9|12614.4|12554.4|3
1639409210000|2021-12-13 15:26:50|12631.9|12571.9|12631.1|12571.1|12632.7|12572.7|12626.9|12566.9|0
1639409220000|2021-12-13 15:27:00|12629.4|12569.4|12626.1|12566.1|12631.9|12571.9|12626.1|12566.1|0
1639409230000|2021-12-13 15:27:10|12624.4|12564.4|12624.4|12564.4|12624.4|12564.4|12624.4|12564.4|0
1639409240000|2021-12-13 15:27:20|12629.4|12569.4|12624.4|12564.4|12631.9|12571.9|12624.4|12564.4|0
1639409270000|2021-12-13 15:27:50|12626|12566|12629.4|12569.4|12629.4|12569.4|12626|12566|0
1639409280000|2021-12-13 15:28:00|12628.6|12568.6|12626.1|12566.1|12629.4|12569.4|12625.2|12565.2|0
1639409290000|2021-12-13 15:28:10|12627.7|12567.7|12627.7|12567.7|12627.7|12567.7|12627.7|12567.7|0
1639409360000|2021-12-13 15:29:20|12628.6|12568.6|12632.7|12572.7|12633.6|12573.6|12628.6|12568.6|0
1639409380000|2021-12-13 15:29:40|||||||||2
1639409400000|2021-12-13 15:30:00|12618.6|12558.6|12618.6|12558.6|12618.6|12558.6|12618.6|12558.6|0
1639409450000|2021-12-13 15:30:50|12590.6|12566.6|12590.6|12566.6|12590.6|12566.6|12590.6|12566.6|0
1639409530000|2021-12-13 15:32:10|||||||||1
1639409550000|2021-12-13 15:32:30|12588.9|12564.9|12587.2|12563.2|12588.9|12564.9|12587.2|12563.2|4
1639409580000|2021-12-13 15:33:00|12597.7|12557.7|12597.7|12557.7|12597.7|12557.7|12597.7|12557.7|1
1639409590000|2021-12-13 15:33:10|12618.6|12558.6|12618.6|12558.6|12618.6|12558.6|12618.6|12558.6|1
1639409610000|2021-12-13 15:33:30|12619.4|12559.4|12615.2|12555.2|12619.4|12559.4|12615.2|12555.2|0
1639409720000|2021-12-13 15:35:20|||||||||3
1639409850000|2021-12-13 15:37:30|||||||||1
1639409890000|2021-12-13 15:38:10|12614.4|12554.4|12614.4|12554.4|12617.7|12557.7|12614.4|12554.4|2
1639409910000|2021-12-13 15:38:30|12612.7|12552.7|12612.7|12552.7|12612.7|12552.7|12612.7|12552.7|0
1639409940000|2021-12-13 15:39:00|||||||||2
1639410070000|2021-12-13 15:41:10|||||||||2
1639410180000|2021-12-13 15:43:00|||||||||1
1639410240000|2021-12-13 15:44:00|12613.5|12553.5|12612.7|12552.7|12613.5|12553.5|12612.7|12552.7|2
1639410410000|2021-12-13 15:46:50|||||||||5
1639410460000|2021-12-13 15:47:40|12614.3|12554.3|12590.5|12566.5|12614.3|12566.5|12590.5|12554.3|1
1639410470000|2021-12-13 15:47:50|12588|12564|12586|12526|12588.5|12564|12586|12526|4
1639410490000|2021-12-13 15:48:10|||||||||1
1639410580000|2021-12-13 15:49:40|||||||||2
1639410590000|2021-12-13 15:49:50|||||||||2
1639410660000|2021-12-13 15:51:00|||||||||1
1639410740000|2021-12-13 15:52:20|12575.2|12535.2|12574.3|12534.3|12586.8|12535.2|12573.5|12526.8|0
1639410760000|2021-12-13 15:52:40|||||||||2
1639410770000|2021-12-13 15:52:50|12587.6|12527.6|12587.6|12527.6|12587.6|12527.6|12587.6|12527.6|3
1639410780000|2021-12-13 15:53:00|12586.8|12526.8|12586|12526|12586.8|12526.8|12586|12526|0
1639410790000|2021-12-13 15:53:10|12586.8|12526.8|12587.6|12527.6|12587.6|12527.6|12586|12526|0
1639410800000|2021-12-13 15:53:20|||||||||1
1639410890000|2021-12-13 15:54:50|||||||||2
1639410930000|2021-12-13 15:55:30|||||||||2
1639411020000|2021-12-13 15:57:00|12586.8|12526.8|12558|12534|12586.8|12534|12558|12526.8|2
1639411030000|2021-12-13 15:57:10|12569.3|12529.3|12569.3|12529.3|12569.3|12529.3|12569.3|12529.3|1
1639411050000|2021-12-13 15:57:30|12583.4|12523.4|12583.4|12523.4|12583.4|12523.4|12583.4|12523.4|0
1639411060000|2021-12-13 15:57:40|12598.5|12538.5|12598.5|12538.5|12598.5|12538.5|12598.5|12538.5|0
1639411100000|2021-12-13 15:58:20|||||||||2
1639411110000|2021-12-13 15:58:30|||||||||1
1639411180000|2021-12-13 15:59:40|||||||||3
1639411240000|2021-12-13 16:00:40|12599.3|12539.3|12601|12541|12601|12541|12599.3|12539.3|0
1639411280000|2021-12-13 16:01:20|12598.5|12538.5|12583.5|12543.5|12598.5|12543.5|12583.5|12536|2
1639411330000|2021-12-13 16:02:10|12585.2|12545.2|12585.2|12545.2|12585.2|12545.2|12585.2|12545.2|0
1639411420000|2021-12-13 16:03:40|||||||||2
1639411450000|2021-12-13 16:04:10|||||||||2
1639411620000|2021-12-13 16:07:00|||||||||3
1639411640000|2021-12-13 16:07:20|||||||||1
1639411710000|2021-12-13 16:08:30|||||||||2
1639411780000|2021-12-13 16:09:40|||||||||4
1639411790000|2021-12-13 16:09:50|||||||||2
1639411830000|2021-12-13 16:10:30|12583.5|12543.5|12583.5|12543.5|12583.5|12543.5|12583.5|12543.5|0
1639411970000|2021-12-13 16:12:50|||||||||2
1639412000000|2021-12-13 16:13:20|||||||||2
1639412010000|2021-12-13 16:13:30|||||||||1
1639412080000|2021-12-13 16:14:40|12592.5|12532.5|12573.7|12549.7|12592.5|12549.7|12573.7|12532.5|6
1639412090000|2021-12-13 16:14:50|||||||||4
1639412140000|2021-12-13 16:15:40|||||||||3
1639412250000|2021-12-13 16:17:30|||||||||11
1639412300000|2021-12-13 16:18:20|||||||||1
1639412310000|2021-12-13 16:18:30|||||||||2
1639412370000|2021-12-13 16:19:30|||||||||3
1639412390000|2021-12-13 16:19:50|12579.5|12555.5|12590.9|12550.9|12590.9|12555.5|12579.5|12550|4
1639412400000|2021-12-13 16:20:00|12576.2|12552.2|12580.9|12540.9|12584.2|12552.2|12571.2|12540.9|2
1639412410000|2021-12-13 16:20:10|12584.2|12544.2|12584.2|12544.2|12584.2|12544.2|12584.2|12544.2|0
1639412480000|2021-12-13 16:21:20|||||||||2
1639412510000|2021-12-13 16:21:50|12594.3|12554.3|12600.8|12560.8|12602.5|12562.5|12594.3|12554.3|5
1639412540000|2021-12-13 16:22:20|12609.2|12549.2|12609.2|12549.2|12609.2|12549.2|12609.2|12549.2|2
1639412550000|2021-12-13 16:22:30|12610|12550|12610.8|12550.8|12611.6|12551.6|12608.3|12548.3|0
1639412600000|2021-12-13 16:23:20|12609.1|12549.1|12611.6|12551.6|12612.4|12552.4|12609.1|12549.1|1
1639412620000|2021-12-13 16:23:40|12603.2|12563.2|12599.8|12559.8|12603.2|12563.2|12599.8|12559.8|0
1639412660000|2021-12-13 16:24:20|||||||||10
1639412670000|2021-12-13 16:24:30|12590.1|12566.1|12587.6|12563.6|12598.9|12566.1|12585.1|12558.9|11
1639412680000|2021-12-13 16:24:40|12585.1|12561.1|12603.1|12563.1|12603.1|12566.1|12585.1|12557.3|16
1639412700000|2021-12-13 16:25:00|12601.4|12561.4|12624|12564|12624|12587.8|12601.4|12561.4|6
1639412710000|2021-12-13 16:25:10|12604.8|12564.8|12606.4|12566.4|12619.8|12569.8|12603.1|12553.9|1
1639412720000|2021-12-13 16:25:20|12605.5|12565.5|12605.5|12565.5|12605.5|12565.5|12605.5|12565.5|0
1639412730000|2021-12-13 16:25:30|12598.3|12574.3|12598.3|12574.3|12598.3|12574.3|12598.3|12574.3|0
1639412740000|2021-12-13 16:25:40|12596.7|12572.7|12596.7|12572.7|12596.7|12572.7|12596.7|12572.7|5
1639412780000|2021-12-13 16:26:20|12632.2|12572.2|12629.7|12569.7|12632.2|12572.2|12629.7|12569.7|4
1639412790000|2021-12-13 16:26:30|||||||||4
1639412800000|2021-12-13 16:26:40|12631.3|12571.3|12628.1|12568.1|12631.3|12571.3|12627.2|12567.2|5
1639412810000|2021-12-13 16:26:50|12627.2|12567.2|12628.9|12568.9|12628.9|12568.9|12627.2|12567.2|1
1639412820000|2021-12-13 16:27:00|12629.7|12569.7|12629.7|12569.7|12629.7|12569.7|12629.7|12569.7|0
1639412830000|2021-12-13 16:27:10|12630.5|12570.5|12629.7|12569.7|12630.5|12570.5|12629.7|12569.7|0
1639412860000|2021-12-13 16:27:40|||||||||1
1639412870000|2021-12-13 16:27:50|||||||||1
1639412890000|2021-12-13 16:28:10|||||||||2
1639412910000|2021-12-13 16:28:30|12628.8|12568.8|12608.8|12568.8|12628.8|12571.3|12608.8|12563.8|0
1639412920000|2021-12-13 16:28:40|12599.9|12575.9|12599.9|12575.9|12612.9|12577.6|12599.9|12570.4|1
1639412960000|2021-12-13 16:29:20|||||||||5
1639412970000|2021-12-13 16:29:30|12600.8|12576.8|12612.1|12572.1|12612.1|12576.8|12600.8|12568.7|4
1639412980000|2021-12-13 16:29:40|12604.9|12580.9|12623.9|12563.9|12623.9|12580.9|12597.4|12548.8|3
1639412990000|2021-12-13 16:29:50|12622.2|12562.2|12621.4|12561.4|12627.2|12567.2|12621.4|12561.4|0
1639413000000|2021-12-13 16:30:00|12622.2|12562.2|12613|12573|12622.2|12573|12613|12562.2|0
1639413010000|2021-12-13 16:30:10|12624.7|12564.7|12624.7|12564.7|12624.7|12564.7|12624.7|12564.7|2
1639413020000|2021-12-13 16:30:20|12614.7|12574.7|12632.1|12572.1|12637.9|12577.9|12608.8|12563.8|0
1639413030000|2021-12-13 16:30:30|12631.3|12571.3|12635.4|12575.4|12642.1|12582.1|12631.3|12571.3|2
1639413040000|2021-12-13 16:30:40|12631.2|12591.2|12627.1|12567.1|12632.9|12591.2|12627.1|12567.1|2
1639413050000|2021-12-13 16:30:50|12599.1|12575.1|12601.6|12577.6|12601.6|12577.6|12599.1|12575.1|0
1639413060000|2021-12-13 16:31:00|12599.9|12575.9|12599.9|12575.9|12599.9|12575.9|12599.9|12575.9|0
1639413080000|2021-12-13 16:31:20|12600.7|12576.7|12626.3|12566.3|12635.4|12576.7|12600.7|12566.3|6
1639413090000|2021-12-13 16:31:30|12622.2|12562.2|12626.4|12566.4|12626.4|12566.4|12622.2|12562.2|13
1639413100000|2021-12-13 16:31:40|12628.9|12568.9|12624.7|12564.7|12628.9|12568.9|12624.7|12564.7|0
1639413110000|2021-12-13 16:31:50|12623.9|12563.9|12623.9|12563.9|12623.9|12563.9|12623.9|12563.9|0
1639413120000|2021-12-13 16:32:00|12621.4|12561.4|12622.2|12562.2|12622.2|12562.2|12621.4|12561.4|0
1639413130000|2021-12-13 16:32:10|12621.5|12561.5|12624.8|12564.8|12624.8|12564.8|12621.5|12561.5|3
1639413140000|2021-12-13 16:32:20|||||||||1
1639413150000|2021-12-13 16:32:30|12623.1|12563.1|12623.1|12563.1|12623.1|12563.1|12623.1|12563.1|0
1639413160000|2021-12-13 16:32:40|12626.4|12566.4|12623.9|12563.9|12626.4|12566.4|12623.9|12563.9|0
1639413180000|2021-12-13 16:33:00|12624.7|12564.7|12623.1|12563.1|12624.7|12564.7|12623.1|12563.1|0
1639413190000|2021-12-13 16:33:10|12628|12568|12629.7|12569.7|12631.3|12571.3|12628|12568|0
1639413200000|2021-12-13 16:33:20|12626.4|12566.4|12628|12568|12628|12568|12621.4|12561.4|0
1639413210000|2021-12-13 16:33:30|12629.7|12569.7|12608.8|12568.8|12629.7|12569.7|12608.1|12558.9|0
1639413220000|2021-12-13 16:33:40|12625.4|12565.4|12614.7|12574.7|12634.6|12579.7|12614.7|12565.4|3
1639413230000|2021-12-13 16:33:50|12615.5|12575.5|12641.3|12581.3|12641.3|12581.3|12615.5|12575.4|3
1639413240000|2021-12-13 16:34:00|12638|12578|12638|12578|12641.3|12584.3|12608.3|12578|1
1639413250000|2021-12-13 16:34:10|12616.7|12592.7|12608.3|12584.3|12641.3|12594.4|12608.3|12571.2|1
1639413290000|2021-12-13 16:34:50|12623|12563|12623|12563|12623|12563|12623|12563|0
1639413300000|2021-12-13 16:35:00|12622.2|12562.2|12622.2|12562.2|12622.2|12562.2|12622.2|12562.2|0
1639413310000|2021-12-13 16:35:10|12609.6|12569.6|12610.4|12570.4|12610.4|12570.4|12609.6|12569.6|0
1639413330000|2021-12-13 16:35:30|12632.1|12572.1|12628.8|12568.8|12632.1|12572.1|12628.8|12568.8|0
1639413360000|2021-12-13 16:36:00|12629.6|12569.6|12628.8|12568.8|12629.6|12569.6|12628.8|12568.8|0
1639413380000|2021-12-13 16:36:20|12627.1|12567.1|12627.9|12567.9|12627.9|12567.9|12625.4|12565.4|0
1639413390000|2021-12-13 16:36:30|12625.4|12565.4|12625.4|12565.4|12627.9|12567.9|12625.4|12565.4|0
1639413400000|2021-12-13 16:36:40|12627.9|12567.9|12627.9|12567.9|12628.8|12568.8|12625.4|12565.4|1
1639413430000|2021-12-13 16:37:10|||||||||1
1639413450000|2021-12-13 16:37:30|12628.8|12568.8|12628.8|12568.8|12628.8|12568.8|12628.8|12568.8|0
1639413500000|2021-12-13 16:38:20|12617.9|12577.9|12617.9|12577.9|12617.9|12577.9|12617.9|12577.9|0
1639413510000|2021-12-13 16:38:30|12630.3|12570.3|12635.4|12575.4|12635.4|12575.4|12630.3|12570.3|0
1639413520000|2021-12-13 16:38:40|12632.1|12572.1|12622.1|12582.1|12635.4|12582.1|12622.1|12572.1|0
1639413530000|2021-12-13 16:38:50|12627|12567|12624.5|12564.5|12637.1|12579.6|12612.9|12564.5|7
1639413540000|2021-12-13 16:39:00|12625.4|12565.4|12625.4|12565.4|12625.4|12565.4|12625.4|12565.4|0
1639413550000|2021-12-13 16:39:10|12612.1|12572.1|12615.4|12575.4|12615.4|12577.6|12601.6|12571.2|0
1639413560000|2021-12-13 16:39:20|12612.1|12572.1|12627.1|12567.1|12629.6|12575.4|12612.1|12565.3|0
1639413570000|2021-12-13 16:39:30|12623.7|12563.7|12623.7|12563.7|12623.7|12563.7|12623.7|12563.7|0
1639413610000|2021-12-13 16:40:10|12609.5|12569.5|12631.2|12571.2|12633.7|12573.7|12609.5|12569.5|0
1639413620000|2021-12-13 16:40:20|12634.5|12574.5|12636.3|12576.3|12636.3|12576.3|12630.3|12570.3|6
1639413630000|2021-12-13 16:40:30|12633|12573|12628.8|12568.8|12633|12573|12625.5|12565.5|0
1639413640000|2021-12-13 16:40:40|12625.5|12565.5|12630.5|12570.5|12630.5|12570.5|12625.5|12565.5|0
1639413650000|2021-12-13 16:40:50|12621.3|12581.3|12623|12583|12632.2|12583|12621.3|12572.2|3
1639413660000|2021-12-13 16:41:00|12630.5|12570.5|12621.3|12581.3|12630.5|12581.3|12621.3|12570.5|1
1639413670000|2021-12-13 16:41:10|12628|12568|12628.8|12568.8|12628.8|12568.8|12626.3|12566.3|0
1639413680000|2021-12-13 16:41:20|12615.4|12555.4|12618.8|12558.8|12618.8|12558.8|12614.6|12554.6|0
1639413690000|2021-12-13 16:41:30|12622.9|12562.9|12628.8|12568.8|12630.5|12570.5|12622.9|12562.9|0
1639413700000|2021-12-13 16:41:40|12629.6|12569.6|12627.9|12567.9|12629.6|12569.6|12627.9|12567.9|0
1639413720000|2021-12-13 16:42:00|12625.4|12565.4|12625.4|12565.4|12625.4|12565.4|12625.4|12565.4|0
1639413730000|2021-12-13 16:42:10|||||||||1
1639413750000|2021-12-13 16:42:30|12612.1|12572.1|12614.6|12574.6|12627.1|12576.2|12612.1|12564.6|0
1639413760000|2021-12-13 16:42:40|12612.1|12572.1|12608.7|12568.7|12614.6|12574.6|12608.7|12568.7|0
1639413770000|2021-12-13 16:42:50|12609.5|12569.5|12614.6|12574.6|12614.6|12575.9|12599.9|12568.7|0
1639413780000|2021-12-13 16:43:00|12612.1|12572.1|12612.1|12572.1|12614.6|12574.6|12612.1|12572.1|0
1639413790000|2021-12-13 16:43:10|12614.6|12574.6|12612.1|12572.1|12614.6|12574.6|12612.1|12572.1|0
1639413800000|2021-12-13 16:43:20|12614.6|12574.6|12613.7|12573.7|12614.6|12574.6|12612.1|12572.1|0
1639413810000|2021-12-13 16:43:30|12612.1|12572.1|12614.6|12574.6|12614.6|12574.6|12612.1|12572.1|0
1639413820000|2021-12-13 16:43:40|12613.7|12573.7|12612.9|12572.9|12614.6|12574.6|12612.1|12572.1|0
1639413830000|2021-12-13 16:43:50|12614.6|12574.6|12608.7|12568.7|12614.6|12580.9|12603.2|12568.7|2
1639413840000|2021-12-13 16:44:00|12607.1|12567.1|12607.1|12567.1|12622.1|12571.2|12607.1|12560.4|2
1639413850000|2021-12-13 16:44:10|12603.7|12563.7|12603.7|12563.7|12603.7|12563.7|12603.7|12563.7|0
1639413880000|2021-12-13 16:44:40|12607.1|12567.1|12607.1|12567.1|12607.1|12567.1|12607.1|12567.1|0
1639413890000|2021-12-13 16:44:50|12599.9|12575.9|12623.7|12563.7|12623.7|12575.9|12599.9|12563.7|0
1639413900000|2021-12-13 16:45:00|12622|12562|12600.7|12576.7|12622|12576.7|12600.7|12562|0
1639413910000|2021-12-13 16:45:10|12595.7|12571.7|12595.7|12571.7|12595.7|12571.7|12595.7|12571.7|0
1639413920000|2021-12-13 16:45:20|||||||||2
1639413960000|2021-12-13 16:46:00|12632|12572|12632|12572|12632|12572|12632|12572|3
1639413970000|2021-12-13 16:46:10|12630.4|12570.4|12618.8|12558.8|12633.7|12573.7|12615.5|12555.5|3
1639413980000|2021-12-13 16:46:20|12618|12558|12627.1|12567.1|12630.5|12570.5|12616.3|12556.3|0
1639413990000|2021-12-13 16:46:30|||||||||1
1639414040000|2021-12-13 16:47:20|||||||||3
1639414090000|2021-12-13 16:48:10|12627.9|12567.9|12629.6|12569.6|12629.6|12569.6|12627.9|12567.9|0
1639414100000|2021-12-13 16:48:20|12627.1|12567.1|12627.1|12567.1|12627.1|12567.1|12627.1|12567.1|0
1639414170000|2021-12-13 16:49:30|12607.1|12572.6|12607.1|12567.1|12607.1|12572.6|12596.6|12567.1|0
1639414230000|2021-12-13 16:50:30|12598.2|12574.2|12598.2|12574.2|12598.2|12574.2|12598.2|12574.2|0
1639414290000|2021-12-13 16:51:30|12626.2|12566.2|12627.9|12567.9|12629.5|12569.5|12626.2|12566.2|2
1639414300000|2021-12-13 16:51:40|12611.2|12571.2|12624.5|12564.5|12624.5|12571.2|12611.2|12562.8|0
1639414340000|2021-12-13 16:52:20|||||||||1
1639414750000|2021-12-13 16:59:10|||||||||2
1639414850000|2021-12-13 17:00:50|12625.3|12565.3|12625.3|12565.3|12625.3|12565.3|12625.3|12565.3|0
1639414860000|2021-12-13 17:01:00|12627|12567|12625.3|12565.3|12629.5|12569.5|12625.3|12565.3|0
1639414870000|2021-12-13 17:01:10|12623.6|12563.6|12623.6|12563.6|12623.6|12563.6|12623.6|12563.6|0
1639414900000|2021-12-13 17:01:40|12618.6|12578.6|12625.3|12565.3|12627.8|12578.6|12618.6|12565.3|2
1639414930000|2021-12-13 17:02:10|||||||||1
1639414960000|2021-12-13 17:02:40|||||||||1
1639414970000|2021-12-13 17:02:50|||||||||1
1639415050000|2021-12-13 17:04:10|12613.6|12573.6|12628.6|12568.6|12628.6|12579.4|12613.6|12568.6|1
1639415060000|2021-12-13 17:04:20|12620.2|12580.2|12616.9|12576.9|12620.2|12580.2|12616.9|12576.9|0
1639415070000|2021-12-13 17:04:30|12610.5|12586.5|12608|12584|12616.9|12586.5|12608|12576.9|3
1639415090000|2021-12-13 17:04:50|12607.1|12583.1|12607.1|12583.1|12607.1|12583.1|12607.1|12583.1|1
1639415100000|2021-12-13 17:05:00|12605.5|12581.5|12626.1|12566.1|12627.8|12584|12605.5|12565.3|15
1639415110000|2021-12-13 17:05:10|12625.3|12565.3|12627|12567|12627|12567|12625.3|12565.3|0
1639415120000|2021-12-13 17:05:20|12625.3|12565.3|12628.6|12568.6|12628.6|12579.4|12619.4|12565.3|0
1639415140000|2021-12-13 17:05:40|12619.4|12579.4|12620.2|12580.2|12620.2|12580.2|12619.4|12579.4|0
1639415160000|2021-12-13 17:06:00|12616.9|12576.9|12602.2|12578.2|12616.9|12578.2|12602.2|12576.9|0
1639415190000|2021-12-13 17:06:30|12603|12579|12609.6|12585.6|12610.5|12586.5|12603|12579|14
1639415230000|2021-12-13 17:07:10|12630.8|12570.8|12636.8|12576.8|12638.4|12578.4|12630.8|12570.8|2
1639415270000|2021-12-13 17:07:50|12625|12585|12625|12585|12625|12585|12625|12585|0
1639415310000|2021-12-13 17:08:30|12636.7|12576.7|12625|12585|12636.7|12589.2|12625|12576.7|1
1639415320000|2021-12-13 17:08:40|12616.2|12592.2|12627.5|12587.5|12629.2|12592.2|12616.2|12586.7|0
1639415330000|2021-12-13 17:08:50|12626.7|12586.7|12626.7|12586.7|12629.2|12593.9|12616.2|12585|0
1639415340000|2021-12-13 17:09:00|12617.9|12593.9|12616.2|12592.2|12629.2|12593.9|12616.2|12585|0
1639415350000|2021-12-13 17:09:10|12627.5|12587.5|12616.2|12592.2|12627.5|12593.9|12616.2|12586.7|2
1639415360000|2021-12-13 17:09:20|12626.7|12586.7|12627.5|12587.5|12629.2|12593.9|12616.2|12585|0
1639415370000|2021-12-13 17:09:30|12629.2|12589.2|12616.2|12592.2|12641.7|12593.9|12616.2|12581.7|0
1639415380000|2021-12-13 17:09:40|12629.2|12589.2|12641.7|12581.7|12641.7|12593.9|12616.2|12580|0
1639415390000|2021-12-13 17:09:50|12629.2|12589.2|12626.7|12586.7|12641.7|12592.2|12616.2|12580|0
1639415400000|2021-12-13 17:10:00|12616.2|12592.2|12630.8|12590.8|12640|12595.5|12616.2|12580|0
1639415410000|2021-12-13 17:10:10|12628.3|12588.3|12628.3|12588.3|12630.8|12590.8|12628.3|12588.3|0
1639415420000|2021-12-13 17:10:20|12630.8|12590.8|12635.1|12575.1|12635.1|12592.5|12628.3|12575.1|1
1639415430000|2021-12-13 17:10:30|12641.9|12581.9|12639.4|12579.4|12642.7|12582.7|12639.4|12579.4|0
1639415440000|2021-12-13 17:10:40|12632.6|12592.6|12624.2|12584.2|12632.6|12592.6|12624.2|12584.2|0
1639415450000|2021-12-13 17:10:50|12625|12585|12625|12585|12625|12585|12625|12585|0
1639415470000|2021-12-13 17:11:10|12617.9|12593.9|12617.9|12593.9|12617.9|12593.9|12617.9|12593.9|1
1639415480000|2021-12-13 17:11:20|12618.7|12594.7|12634.2|12594.2|12634.2|12594.7|12618.7|12588.3|0
1639415490000|2021-12-13 17:11:30|12632.5|12592.5|12615.3|12591.3|12632.5|12598.9|12615.3|12590|0
1639415500000|2021-12-13 17:11:40|12614.5|12590.5|12615.3|12591.3|12615.3|12591.3|12614.5|12590.5|0
1639415520000|2021-12-13 17:12:00|12616.1|12592.1|12618.7|12594.7|12630|12597.2|12616.1|12590|0
1639415530000|2021-12-13 17:12:10|12617.9|12593.9|12616.2|12592.2|12630|12597.2|12609.5|12585.5|0
1639415540000|2021-12-13 17:12:20|12617|12593|12615.3|12591.3|12617|12593|12615.3|12591.3|0
1639415550000|2021-12-13 17:12:30|12630.8|12590.8|12615.3|12591.3|12630.8|12595.4|12614.4|12588.3|4
1639415560000|2021-12-13 17:12:40|12616.9|12592.9|12616.9|12592.9|12616.9|12592.9|12616.9|12592.9|0
1639415580000|2021-12-13 17:13:00|12614.4|12590.4|12621.1|12597.1|12628.3|12597.1|12614.4|12588.3|0
1639415590000|2021-12-13 17:13:10|12629.9|12589.9|12629.9|12589.9|12629.9|12597.1|12616.9|12588.3|0
1639415600000|2021-12-13 17:13:20|12621.1|12597.1|12619.4|12595.4|12629.9|12597.1|12619.4|12588.3|1
1639415610000|2021-12-13 17:13:30|12628.3|12588.3|12619.4|12595.4|12629.9|12597.9|12619.4|12587.4|1
1639415620000|2021-12-13 17:13:40|12629.9|12589.9|12614.4|12590.4|12629.9|12597.1|12614.4|12589.9|0
1639415640000|2021-12-13 17:14:00|12612.8|12588.8|12612.8|12588.8|12612.8|12588.8|12612.8|12588.8|0
1639415660000|2021-12-13 17:14:20|12614.4|12590.4|12614.4|12590.4|12614.4|12590.4|12614.4|12590.4|1
1639415670000|2021-12-13 17:14:30|12612.8|12588.8|12612.8|12588.8|12612.8|12588.8|12612.8|12588.8|0
1639415690000|2021-12-13 17:14:50|||||||||1
1639415790000|2021-12-13 17:16:30|||||||||1
1639415820000|2021-12-13 17:17:00|12613.6|12589.6|12613.6|12589.6|12616|12592|12613.6|12589.6|3
1639415840000|2021-12-13 17:17:20|12624.2|12564.2|12624.2|12564.2|12624.2|12564.2|12624.2|12564.2|3
1639415850000|2021-12-13 17:17:30|12632.6|12572.6|12632.6|12572.6|12632.6|12572.6|12632.6|12572.6|0
1639415860000|2021-12-13 17:17:40|||||||||1
1639415880000|2021-12-13 17:18:00|12635.1|12575.1|12635.1|12575.1|12638.3|12578.3|12635.1|12575.1|0
1639415900000|2021-12-13 17:18:20|12625.9|12585.9|12625.9|12585.9|12625.9|12585.9|12625.9|12585.9|0
1639416030000|2021-12-13 17:20:30|12632.6|12572.6|12632.6|12572.6|12632.6|12572.6|12632.6|12572.6|7
1639416050000|2021-12-13 17:20:50|12633.4|12573.4|12634.3|12574.3|12634.3|12574.3|12633.4|12573.4|0
1639416060000|2021-12-13 17:21:00|12635.1|12575.1|12635.1|12575.1|12635.1|12575.1|12635.1|12575.1|0
1639416080000|2021-12-13 17:21:20|||||||||1
1639416120000|2021-12-13 17:22:00|||||||||1
1639416140000|2021-12-13 17:22:20|12631.8|12571.8|12632.6|12572.6|12632.6|12572.6|12631.8|12571.8|5
1639416150000|2021-12-13 17:22:30|12633.4|12573.4|12633.4|12573.4|12633.4|12573.4|12633.4|12573.4|0
1639416160000|2021-12-13 17:22:40|12632.6|12572.6|12633.4|12573.4|12634.2|12574.2|12631.8|12571.8|0
1639416170000|2021-12-13 17:22:50|12635.9|12575.9|12635.9|12575.9|12635.9|12575.9|12635.9|12575.9|0
1639416180000|2021-12-13 17:23:00|12633.4|12573.4|12633.4|12573.4|12633.4|12573.4|12633.4|12573.4|0
1639416250000|2021-12-13 17:24:10|12634.2|12574.2|12634.2|12574.2|12634.2|12574.2|12634.2|12574.2|0
1639416260000|2021-12-13 17:24:20|12635.1|12575.1|12625.9|12585.9|12635.1|12585.9|12625.9|12575.1|1
1639416270000|2021-12-13 17:24:30|||||||||2
1639416280000|2021-12-13 17:24:40|12619.5|12595.5|12616.2|12592.2|12619.5|12595.5|12616.2|12592.2|0
1639416300000|2021-12-13 17:25:00|||||||||1
1639416310000|2021-12-13 17:25:10|12607.7|12583.7|12621.7|12561.7|12623.3|12583.7|12607.7|12561.7|1
1639416320000|2021-12-13 17:25:20|12620|12560|12616.6|12556.6|12621.6|12561.6|12616.6|12556.6|0
1639416330000|2021-12-13 17:25:30|12617.4|12557.4|12613.1|12553.1|12620.7|12560.7|12609|12549|0
1639416340000|2021-12-13 17:25:40|12612.3|12552.3|12607.4|12547.4|12612.3|12552.3|12607.4|12547.4|0
1639416350000|2021-12-13 17:25:50|12604.9|12544.9|12604.1|12544.1|12604.9|12544.9|12604.1|12544.1|1
1639416380000|2021-12-13 17:26:20|12605.7|12545.7|12605.7|12545.7|12605.7|12545.7|12605.7|12545.7|0
1639416420000|2021-12-13 17:27:00|||||||||1
1639416440000|2021-12-13 17:27:20|||||||||1
1639416460000|2021-12-13 17:27:40|12607.4|12547.4|12594.8|12534.8|12607.4|12553.3|12583.2|12534.8|5
1639416480000|2021-12-13 17:28:00|||||||||3
1639416500000|2021-12-13 17:28:20|12589|12529|12583.1|12523.1|12589|12529|12583.1|12523.1|1
1639416510000|2021-12-13 17:28:30|12584.8|12524.8|12584|12524|12594.8|12534.8|12584|12524|1
1639416520000|2021-12-13 17:28:40|12581.5|12521.5|12579.8|12519.8|12581.5|12521.5|12579.8|12519.8|1
1639416530000|2021-12-13 17:28:50|12575.7|12515.7|12572.4|12512.4|12589.8|12529.8|12572.4|12512.4|0
1639416540000|2021-12-13 17:29:00|12570.7|12510.7|12571.5|12511.5|12573.1|12513.1|12570.7|12510.7|1
1639416580000|2021-12-13 17:29:40|12570.7|12510.7|12569|12509|12570.7|12510.7|12568.2|12508.2|0
1639416610000|2021-12-13 17:30:10|||||||||1
1639416630000|2021-12-13 17:30:30|12570.7|12510.7|12570.7|12510.7|12570.7|12510.7|12570.7|12510.7|0
1639416660000|2021-12-13 17:31:00|||||||||1
1639416690000|2021-12-13 17:31:30|12573.9|12513.9|12573.9|12513.9|12573.9|12513.9|12572.3|12512.3|0
1639416700000|2021-12-13 17:31:40|12573.1|12513.1|12573.9|12513.9|12573.9|12513.9|12572.3|12512.3|1
1639416710000|2021-12-13 17:31:50|12573.1|12513.1|12573.1|12513.1|12573.9|12513.9|12572.3|12512.3|0
1639416720000|2021-12-13 17:32:00|12573.9|12513.9|12573.9|12513.9|12573.9|12513.9|12572.3|12512.3|0
1639416730000|2021-12-13 17:32:10|12573.1|12513.1|12573.1|12513.1|12573.9|12513.9|12573.1|12513.1|0
1639416740000|2021-12-13 17:32:20|12573.9|12513.9|12573.9|12513.9|12573.9|12513.9|12573.1|12513.1|0
1639416750000|2021-12-13 17:32:30|12573.1|12513.1|12573.9|12513.9|12573.9|12513.9|12572.3|12512.3|0
1639416760000|2021-12-13 17:32:40|12573.1|12513.1|12576.4|12516.4|12579.7|12519.7|12573.1|12513.1|3
1639416770000|2021-12-13 17:32:50|12571.4|12511.4|12572.2|12512.2|12572.2|12512.2|12571.4|12511.4|5
1639416780000|2021-12-13 17:33:00|12571.4|12511.4|12573.7|12513.7|12573.8|12513.8|12568|12508|13
1639416790000|2021-12-13 17:33:10|12572.9|12512.9|12567|12507|12572.9|12512.9|12567|12507|0
1639416820000|2021-12-13 17:33:40|12576.2|12516.2|12573.7|12513.7|12576.2|12516.2|12573.7|12513.7|0
1639416830000|2021-12-13 17:33:50|12576.2|12516.2|12573.7|12513.7|12576.2|12516.2|12573.7|12513.7|0
1639416840000|2021-12-13 17:34:00|12574.5|12514.5|12576.2|12516.2|12576.2|12516.2|12573.7|12513.7|0
1639416850000|2021-12-13 17:34:10|12575.3|12515.3|12573.7|12513.7|12576.2|12516.2|12568.7|12508.7|0
1639416860000|2021-12-13 17:34:20|12572.8|12512.8|12572|12512|12573.7|12513.7|12568.7|12508.7|0
1639416870000|2021-12-13 17:34:30|12573.7|12513.7|12571.2|12511.2|12573.7|12513.7|12568.7|12508.7|0
1639416880000|2021-12-13 17:34:40|12570.3|12510.3|12572|12512|12573.7|12513.7|12568.7|12508.7|0
1639416890000|2021-12-13 17:34:50|12571.2|12511.2|12573.7|12513.7|12573.7|12513.7|12568.7|12508.7|0
1639416900000|2021-12-13 17:35:00|12572.8|12512.8|12572|12512|12573.7|12513.7|12568.7|12508.7|0
1639416910000|2021-12-13 17:35:10|12572.8|12512.8|12571.2|12511.2|12573.7|12513.7|12568.7|12508.7|0
1639416920000|2021-12-13 17:35:20|12570.3|12510.3|12571.2|12511.2|12573.7|12513.7|12568.7|12508.7|0
1639416930000|2021-12-13 17:35:30|12568.7|12508.7|12568.7|12508.7|12573.7|12513.7|12568.7|12508.7|0
1639416940000|2021-12-13 17:35:40|12569.5|12509.5|12568.7|12508.7|12573.7|12513.7|12568.7|12508.7|0
1639416950000|2021-12-13 17:35:50|12569.5|12509.5|12572|12512|12573.7|12513.7|12568.7|12508.7|0
1639416960000|2021-12-13 17:36:00|12573.7|12513.7|12577|12517|12577|12517|12568.7|12508.7|1
1639416970000|2021-12-13 17:36:10|12575.3|12515.3|12577|12517|12577|12517|12573.6|12513.6|1
1639416980000|2021-12-13 17:36:20|12573.6|12513.6|12568.6|12508.6|12577|12517|12563.6|12503.6|5
1639416990000|2021-12-13 17:36:30|12567.8|12507.8|12565.3|12505.3|12571.1|12511.1|12563.6|12503.6|0
1639417000000|2021-12-13 17:36:40|12566.1|12506.1|12569.5|12509.5|12571.1|12511.1|12563.6|12503.6|0
1639417010000|2021-12-13 17:36:50|12568.6|12508.6|12552.8|12492.8|12571.1|12511.1|12552.8|12492.8|3
1639417020000|2021-12-13 17:37:00|12551.1|12491.1|12543.6|12483.6|12551.1|12491.1|12541.1|12481.1|0
1639417040000|2021-12-13 17:37:20|12541.9|12481.9|12541.9|12481.9|12546.1|12486.1|12541.9|12481.9|0
1639417050000|2021-12-13 17:37:30|12547.7|12487.7|12544.4|12484.4|12548.6|12488.6|12539.4|12479.4|0
1639417060000|2021-12-13 17:37:40|12541.9|12481.9|12539.3|12479.3|12548.6|12488.6|12539.3|12479.3|0
1639417070000|2021-12-13 17:37:50|12527.5|12467.5|12527.3|12487.3|12529|12489|12527.3|12467.5|48
1639417080000|2021-12-13 17:38:00|12525.6|12485.6|12525.6|12485.6|12527.3|12487.3|12525.6|12485.6|5
1639417090000|2021-12-13 17:38:10|12516.8|12492.8|12537.2|12477.2|12538.1|12492.8|12516.8|12477.2|2
1639417100000|2021-12-13 17:38:20|12525.6|12485.6|12529.8|12489.8|12529.8|12492.8|12511.8|12485.6|2
1639417110000|2021-12-13 17:38:30|12528.1|12488.1|12542.3|12482.3|12545.6|12488.1|12527.3|12482.3|3
1639417140000|2021-12-13 17:39:00|12544.3|12520.3|12542.3|12482.3|12547.3|12521.1|12542.3|12482.3|8
1639417150000|2021-12-13 17:39:10|||||||||11
1639417160000|2021-12-13 17:39:20|12547.5|12487.5|12547.8|12487.8|12553.5|12493.5|12547.5|12487.5|0
1639417170000|2021-12-13 17:39:30|12547|12487|12545.1|12485.1|12547|12487|12532|12472|1
1639417180000|2021-12-13 17:39:40|12546.8|12486.8|12548.4|12488.4|12548.4|12488.4|12546.8|12486.8|0
1639417190000|2021-12-13 17:39:50|12547.5|12487.5|12547.5|12487.5|12547.5|12487.5|12547.5|12487.5|0
1639417200000|2021-12-13 17:40:00|12525|12485|12525|12485|12525|12485|12525|12485|0
1639417210000|2021-12-13 17:40:10|12523.3|12483.3|12548.3|12488.3|12548.3|12488.3|12520.8|12480.8|5
1639417230000|2021-12-13 17:40:30|12545.8|12485.8|12544.9|12484.9|12545.8|12485.8|12544.9|12484.9|0
1639417240000|2021-12-13 17:40:40|12544.1|12484.1|12544.1|12484.1|12544.9|12484.9|12541.6|12481.6|0
1639417260000|2021-12-13 17:41:00|12543.2|12483.2|12544|12484|12544|12484|12543.2|12483.2|0
1639417270000|2021-12-13 17:41:10|12533.2|12493.2|12554.1|12494.1|12554.1|12494.1|12533.2|12484|2
1639417300000|2021-12-13 17:41:40|12549.1|12489.1|12549.1|12489.1|12549.1|12489.1|12549.1|12489.1|0
1639417320000|2021-12-13 17:42:00|12534.8|12494.8|12545.7|12485.7|12545.7|12494.8|12534.8|12485.7|1
1639417400000|2021-12-13 17:43:20|12562.4|12502.4|12564.9|12504.9|12564.9|12504.9|12559.9|12499.9|2
1639417410000|2021-12-13 17:43:30|12564.1|12504.1|12562.4|12502.4|12564.9|12504.9|12562.4|12502.4|0
1639417420000|2021-12-13 17:43:40|12567.5|12507.5|12567.5|12507.5|12567.5|12507.5|12567.5|12507.5|0
1639417460000|2021-12-13 17:44:20|12556.7|12516.7|12556.7|12516.7|12556.7|12516.7|12556.7|12516.7|0
1639417470000|2021-12-13 17:44:30|12555|12515|12555|12515|12555|12515|12555|12515|0
1639417490000|2021-12-13 17:44:50|||||||||4
1639417520000|2021-12-13 17:45:20|12563.3|12503.3|12545.8|12505.8|12563.3|12510|12545.8|12503.3|1
1639417580000|2021-12-13 17:46:20|12558.4|12498.4|12558.4|12498.4|12558.4|12498.4|12558.4|12498.4|3
1639417610000|2021-12-13 17:46:50|||||||||2
1639417660000|2021-12-13 17:47:40|12553.4|12493.4|12549.2|12489.2|12553.4|12493.4|12549.2|12489.2|2
1639417670000|2021-12-13 17:47:50|12544.2|12484.2|12536.8|12476.8|12544.2|12484.2|12536.8|12476.8|1
1639417680000|2021-12-13 17:48:00|12531.8|12471.8|12526.1|12466.1|12542.8|12482.8|12526.1|12466.1|5
1639417710000|2021-12-13 17:48:30|12526.9|12466.9|12524.4|12464.4|12526.9|12466.9|12524.4|12464.4|5
1639417720000|2021-12-13 17:48:40|12523.6|12463.6|12511.9|12451.9|12523.6|12463.6|12511.9|12451.9|1
1639417740000|2021-12-13 17:49:00|12515.3|12455.3|12523.7|12463.7|12523.7|12463.7|12515.3|12455.3|1
1639417780000|2021-12-13 17:49:40|12521.3|12461.3|12517.9|12457.9|12521.3|12461.3|12517.9|12457.9|0
1639417820000|2021-12-13 17:50:20|12514.5|12454.5|12507.9|12447.9|12514.5|12454.5|12507.9|12447.9|1
1639417880000|2021-12-13 17:51:20|12505.4|12445.4|12505.4|12445.4|12505.4|12445.4|12505.4|12445.4|2
1639417920000|2021-12-13 17:52:00|12503|12443|12503|12443|12503|12443|12503|12443|0
1639417930000|2021-12-13 17:52:10|12497.9|12437.9|12497.9|12437.9|12497.9|12437.9|12497.9|12437.9|0
1639417980000|2021-12-13 17:53:00|12485.5|12445.5|12485.5|12445.5|12485.5|12445.5|12485.5|12445.5|0
1639417990000|2021-12-13 17:53:10|12480.4|12440.4|12480.4|12440.4|12480.4|12440.4|12480.4|12440.4|0
1639418010000|2021-12-13 17:53:30|12483.8|12443.8|12496.3|12436.3|12496.3|12443.8|12483.8|12436.3|3
1639418020000|2021-12-13 17:53:40|12497.9|12437.9|12495.4|12435.4|12497.9|12437.9|12495.4|12435.4|3
1639418090000|2021-12-13 17:54:50|12493|12433|12487.1|12427.1|12493|12433|12487.1|12427.1|0
1639418210000|2021-12-13 17:56:50|12486.3|12426.3|12486.3|12426.3|12486.3|12426.3|12486.3|12426.3|0
1639418240000|2021-12-13 17:57:20|12485.4|12425.4|12485.4|12425.4|12485.4|12425.4|12485.4|12425.4|0
1639418250000|2021-12-13 17:57:30|12483.8|12423.8|12483.8|12423.8|12483.8|12423.8|12483.8|12423.8|0
1639418260000|2021-12-13 17:57:40|12483.7|12423.7|12483.7|12423.7|12483.7|12423.7|12483.7|12423.7|0
1639418270000|2021-12-13 17:57:50|12482.9|12422.9|12480.5|12420.5|12482.9|12422.9|12480.5|12420.5|1
1639418280000|2021-12-13 17:58:00|12478.8|12418.8|12478.8|12418.8|12478.8|12418.8|12478.8|12418.8|9
1639418300000|2021-12-13 17:58:20|12476.3|12416.3|12476.3|12416.3|12476.3|12416.3|12476.3|12416.3|1
1639418310000|2021-12-13 17:58:30|12465.4|12425.4|12465.4|12425.4|12465.4|12425.4|12465.4|12425.4|0
1639418340000|2021-12-13 17:59:00|12462.9|12422.9|12430.8|12406.8|12462.9|12428.4|12430.8|12406.8|8
1639418350000|2021-12-13 17:59:10|12433.3|12409.3|12468.4|12408.4|12469.2|12409.3|12433.3|12408.4|1
1639418360000|2021-12-13 17:59:20|12467.5|12407.5|12465.8|12405.8|12467.5|12407.5|12465.8|12405.8|3
1639418380000|2021-12-13 17:59:40|12463.3|12403.3|12459.2|12399.2|12463.3|12403.3|12459.2|12399.2|1
1639418400000|2021-12-13 18:00:00|12450.8|12390.8|12440|12380|12450.8|12390.8|12440|12380|6
1639418410000|2021-12-13 18:00:10|12438.3|12378.3|12394.4|12370.4|12438.3|12382.5|12394.4|12370.4|5
1639418420000|2021-12-13 18:00:20|12393.6|12369.6|12393.6|12369.6|12393.6|12369.6|12393.6|12369.6|2
1639418430000|2021-12-13 18:00:30|||||||||1
1639418440000|2021-12-13 18:00:40|12397|12373|12397|12373|12397|12373|12397|12373|0
1639418450000|2021-12-13 18:00:50|12424.8|12364.8|12428.3|12368.3|12433.2|12373.2|12424.8|12364.8|2
1639418460000|2021-12-13 18:01:00|12427.5|12367.5|12411.6|12371.6|12427.5|12377.5|12411.6|12366.6|0
1639418470000|2021-12-13 18:01:10|12404.9|12364.9|12411.6|12351.6|12411.6|12364.9|12388.7|12351.6|16
1639418480000|2021-12-13 18:01:20|12424.2|12364.2|12404.3|12364.3|12424.2|12372.2|12396.2|12363.4|4
1639418490000|2021-12-13 18:01:30|12409.3|12369.3|12418.5|12358.5|12418.5|12369.3|12409.3|12358.5|5
1639418500000|2021-12-13 18:01:40|12403.5|12363.5|12403.5|12363.5|12403.5|12363.5|12403.5|12363.5|1
1639418510000|2021-12-13 18:01:50|12401.8|12361.8|12401.8|12361.8|12401.8|12361.8|12401.8|12361.8|0
1639418520000|2021-12-13 18:02:00|12388.8|12364.8|12388.8|12364.8|12398.5|12368.2|12388.8|12358.5|5
1639418540000|2021-12-13 18:02:20|12401.8|12361.8|12392.2|12368.2|12401.8|12371.6|12388.8|12361.8|4
1639418550000|2021-12-13 18:02:30|12390.5|12366.5|12390.5|12366.5|12390.5|12366.5|12390.5|12366.5|0
1639418570000|2021-12-13 18:02:50|12393.9|12369.9|12403.5|12363.5|12403.5|12369.9|12393.9|12363.5|1
1639418580000|2021-12-13 18:03:00|||||||||3
1639418590000|2021-12-13 18:03:10|12418.4|12358.4|12418.4|12358.4|12418.4|12358.4|12418.4|12358.4|1
1639418600000|2021-12-13 18:03:20|12441|12381|12441|12381|12441|12381|12441|12381|0
1639418610000|2021-12-13 18:03:30|12441.8|12381.8|12441.8|12381.8|12441.8|12381.8|12441.8|12381.8|0
1639418650000|2021-12-13 18:04:10|12454.4|12394.4|12511|12451|12519.3|12459.3|12454.4|12394.4|0
1639418660000|2021-12-13 18:04:20|12511.8|12451.8|12503.5|12443.5|12511.8|12451.8|12503.5|12443.5|0
1639418670000|2021-12-13 18:04:30|12501.8|12441.8|12501.8|12441.8|12501.8|12441.8|12501.8|12441.8|0
1639418680000|2021-12-13 18:04:40|12496.8|12436.8|12496.8|12436.8|12496.8|12436.8|12496.8|12436.8|0
1639418720000|2021-12-13 18:05:20|12497.6|12437.6|12497.6|12437.6|12497.6|12437.6|12497.6|12437.6|0
1639418730000|2021-12-13 18:05:30|12495.9|12435.9|12495.9|12435.9|12495.9|12435.9|12495.9|12435.9|0
1639418790000|2021-12-13 18:06:30|||||||||1
1639418860000|2021-12-13 18:07:40|12497.6|12437.6|12497.6|12437.6|12497.6|12437.6|12497.6|12437.6|0
1639418870000|2021-12-13 18:07:50|12496|12436|12496.8|12436.8|12496.8|12436.8|12496|12436|0
1639419110000|2021-12-13 18:11:50|||||||||1
1639419170000|2021-12-13 18:12:50|12496|12436|12496.8|12436.8|12496.8|12436.8|12496|12436|0
1639419180000|2021-12-13 18:13:00|12497.6|12437.6|12497.6|12437.6|12497.6|12437.6|12497.6|12437.6|0
1639419230000|2021-12-13 18:13:50|||||||||1
1639419310000|2021-12-13 18:15:10|12495.9|12435.9|12495.9|12435.9|12495.9|12435.9|12495.9|12435.9|0
1639419390000|2021-12-13 18:16:30|12496.7|12436.7|12496.7|12436.7|12496.7|12436.7|12496.7|12436.7|0
1639419410000|2021-12-13 18:16:50|12491.7|12431.7|12486.7|12426.7|12491.7|12431.7|12486.7|12426.7|0
1639419640000|2021-12-13 18:20:40|12484.2|12424.2|12482.6|12422.6|12486.7|12426.7|12480.9|12420.9|0
1639419660000|2021-12-13 18:21:00|12479.2|12419.2|12479.2|12419.2|12479.2|12419.2|12479.2|12419.2|0
1639419710000|2021-12-13 18:21:50|12478.4|12418.4|12478.4|12418.4|12478.4|12418.4|12478.4|12418.4|0
1639419720000|2021-12-13 18:22:00|12477.6|12417.6|12474.3|12414.3|12477.6|12417.6|12474.3|12414.3|0
1639419730000|2021-12-13 18:22:10|12459.1|12399.1|12460.8|12400.8|12460.8|12400.8|12459.1|12399.1|1
1639419750000|2021-12-13 18:22:30|12460|12400|12415.6|12355.6|12471|12411|12415.6|12355.6|0
1639419770000|2021-12-13 18:22:50|12410.7|12350.7|12413.2|12353.2|12413.2|12353.2|12410.7|12350.7|0
1639419800000|2021-12-13 18:23:20|12455.1|12395.1|12445.1|12385.1|12455.1|12395.1|12445.1|12385.1|0
1639419810000|2021-12-13 18:23:30|12442.6|12382.6|12442.6|12382.6|12442.6|12382.6|12442.6|12382.6|0
1639419820000|2021-12-13 18:23:40|12444.3|12384.3|12441.8|12381.8|12444.3|12384.3|12441.8|12381.8|0
1639419830000|2021-12-13 18:23:50|12441|12381|12426|12366|12441|12381|12426|12366|11
1639419840000|2021-12-13 18:24:00|12496.8|12436.8|12495.1|12435.1|12496.8|12436.8|12495.1|12435.1|5
1639419850000|2021-12-13 18:24:10|12493.5|12433.5|12484.3|12424.3|12493.5|12433.5|12484.3|12424.3|0
1639419880000|2021-12-13 18:24:40|12493.2|12433.2|12484.3|12424.3|12500.8|12440.8|12484.3|12424.3|2
1639419890000|2021-12-13 18:24:50|12466.6|12406.6|12451.5|12391.5|12481|12441|12451.5|12391.5|0
1639419900000|2021-12-13 18:25:00|||||||||1
1639419910000|2021-12-13 18:25:10|12457.2|12397.2|12457.2|12397.2|12457.2|12397.2|12457.2|12397.2|1
1639419920000|2021-12-13 18:25:20|12463.1|12403.1|12463.1|12403.1|12463.1|12403.1|12463.1|12403.1|0
1639419930000|2021-12-13 18:25:30|12476.6|12416.6|12434.2|12374.2|12476.6|12416.6|12434.2|12374.2|5
1639419940000|2021-12-13 18:25:40|12430.9|12370.9|12434.2|12374.2|12435|12375|12430.1|12370.1|1
1639419950000|2021-12-13 18:25:50|12432.6|12372.6|12429.3|12369.3|12432.6|12372.6|12429.3|12369.3|0
1639419970000|2021-12-13 18:26:10|12426.8|12366.8|12421|12361|12426.8|12366.8|12419.3|12359.3|1
1639419980000|2021-12-13 18:26:20|12420.1|12360.1|12419.3|12359.3|12420.9|12360.9|12419.3|12359.3|1
1639419990000|2021-12-13 18:26:30|12416.8|12356.8|12414.3|12354.3|12416.8|12356.8|12414.3|12354.3|0
1639420000000|2021-12-13 18:26:40|12416|12356|12416|12356|12416|12356|12416|12356|0
1639420010000|2021-12-13 18:26:50|12416.8|12356.8|12413.5|12353.5|12419.3|12359.3|12413.5|12353.5|2
1639420020000|2021-12-13 18:27:00|12401|12361|12398.5|12358.5|12401|12361|12398.5|12358.5|0
1639420030000|2021-12-13 18:27:10|||||||||3
1639420040000|2021-12-13 18:27:20|||||||||3
1639420050000|2021-12-13 18:27:30|12400|12360|12403.4|12363.4|12415|12365.9|12400|12355|1
1639420060000|2021-12-13 18:27:40|12404.2|12364.2|12405.9|12365.9|12405.9|12365.9|12404.2|12364.2|0
1639420070000|2021-12-13 18:27:50|12416.7|12356.7|12389.7|12365.7|12416.7|12365.7|12389.7|12355|6
1639420080000|2021-12-13 18:28:00|12377.9|12353.9|12409.2|12349.2|12410|12357.3|12377.9|12349.2|15
1639420090000|2021-12-13 18:28:10|12410|12350|12410|12350|12410|12350|12410|12350|0
1639420100000|2021-12-13 18:28:20|||||||||1
1639420110000|2021-12-13 18:28:30|12405|12345|12410|12350|12410|12350|12405|12345|1
1639420120000|2021-12-13 18:28:40|12405|12345|12408.2|12348.2|12409.1|12349.1|12405|12345|9
1639420130000|2021-12-13 18:28:50|12407.4|12347.4|12404.8|12344.8|12407.4|12347.4|12402.3|12342.3|7
1639420140000|2021-12-13 18:29:00|12401.5|12341.5|12395.7|12335.7|12401.5|12356.2|12371|12334.9|9
1639420150000|2021-12-13 18:29:10|12396.5|12336.5|12393|12353|12403.9|12353.8|12383.1|12334.8|6
1639420160000|2021-12-13 18:29:20|12392.2|12352.2|12389.6|12349.6|12393.8|12360.1|12384.1|12349.6|7
1639420170000|2021-12-13 18:29:30|12392.1|12352.1|12387.1|12347.1|12403|12362.6|12383.2|12341.3|7
1639420180000|2021-12-13 18:29:40|12392.1|12352.1|12415.4|12355.4|12422.1|12363.7|12373.2|12349.2|9
1639420190000|2021-12-13 18:29:50|12417.1|12357.1|12410.5|12350.5|12417.9|12365.1|12384.1|12346.3|13
1639420200000|2021-12-13 18:30:00|12411.3|12351.3|12434.5|12374.5|12434.5|12374.5|12411.3|12351.3|0
1639420210000|2021-12-13 18:30:10|12433.7|12373.7|12442.9|12382.9|12442.9|12382.9|12433.7|12373.7|0
1639420220000|2021-12-13 18:30:20|12438.7|12378.7|12438.7|12378.7|12438.7|12378.7|12438.7|12378.7|0
1639420230000|2021-12-13 18:30:30|12433|12373|12432.2|12372.2|12433|12373|12432.2|12372.2|2
1639420240000|2021-12-13 18:30:40|12430.6|12370.6|12433|12373|12433|12373|12429.8|12369.8|0
1639420250000|2021-12-13 18:30:50|12433.8|12373.8|12434.7|12374.7|12434.7|12374.7|12433.8|12373.8|0
1639420260000|2021-12-13 18:31:00|12438.7|12378.7|12438.7|12378.7|12440.4|12380.4|12437.9|12377.9|0
1639420270000|2021-12-13 18:31:10|12433|12373|12433|12373|12433|12373|12433|12373|0
1639420380000|2021-12-13 18:33:00|12432.2|12372.2|12432.2|12372.2|12432.2|12372.2|12432.2|12372.2|0
1639420400000|2021-12-13 18:33:20|12433|12373|12433|12373|12433|12373|12433|12373|0
1639420440000|2021-12-13 18:34:00|||||||||1
1639420450000|2021-12-13 18:34:10|12436.3|12376.3|12458.9|12398.9|12458.9|12398.9|12436.3|12376.3|1
1639420460000|2021-12-13 18:34:20|12459.8|12399.8|12478.3|12418.3|12478.3|12418.3|12459.8|12399.8|0
1639420470000|2021-12-13 18:34:30|12476.7|12416.7|12460.7|12400.7|12476.7|12416.7|12460.7|12400.7|0
1639420480000|2021-12-13 18:34:40|||||||||1
1639420500000|2021-12-13 18:35:00|12462.3|12402.3|12461.5|12401.5|12462.3|12402.3|12461.5|12401.5|0
1639420520000|2021-12-13 18:35:20|12472.4|12412.4|12472.4|12412.4|12472.4|12412.4|12472.4|12412.4|0
1639420530000|2021-12-13 18:35:30|12473.2|12413.2|12473.2|12413.2|12473.2|12413.2|12473.2|12413.2|0
1639420550000|2021-12-13 18:35:50|12472.4|12412.4|12455.8|12415.8|12472.4|12415.8|12455.8|12407.4|0
1639420560000|2021-12-13 18:36:00|12452.4|12412.4|12466.5|12406.5|12466.5|12412.4|12449.9|12404.9|0
1639420570000|2021-12-13 18:36:10|12469|12409|12469.9|12409.9|12469.9|12409.9|12469|12409|0
1639420590000|2021-12-13 18:36:30|12471.5|12411.5|12470.7|12410.7|12471.5|12411.5|12470.7|12410.7|0
1639420600000|2021-12-13 18:36:40|12469.8|12409.8|12469.8|12409.8|12469.8|12409.8|12469.8|12409.8|0
1639420630000|2021-12-13 18:37:10|12457.3|12417.3|12458.9|12418.9|12458.9|12418.9|12457.3|12417.3|0
1639420660000|2021-12-13 18:37:40|12456.4|12416.4|12468.2|12408.2|12468.2|12418.9|12456.4|12408.2|3
1639420690000|2021-12-13 18:38:10|12457.3|12417.3|12457.3|12417.3|12457.3|12417.3|12457.3|12417.3|0
1639420700000|2021-12-13 18:38:20|12459.8|12419.8|12459.8|12419.8|12459.8|12419.8|12459.8|12419.8|0
1639420750000|2021-12-13 18:39:10|12446.8|12422.8|12446.8|12422.8|12446.8|12422.8|12446.8|12422.8|0
1639420770000|2021-12-13 18:39:30|12444.3|12420.3|12444.3|12420.3|12444.3|12420.3|12444.3|12420.3|0
1639420880000|2021-12-13 18:41:20|12442.7|12418.7|12444.4|12420.4|12444.4|12420.4|12442.7|12418.7|2
1639420890000|2021-12-13 18:41:30|12442.7|12418.7|12442.7|12418.7|12442.7|12418.7|12442.7|12418.7|0
1639420940000|2021-12-13 18:42:20|12451.1|12427.1|12455.8|12415.8|12465|12427.1|12451.1|12405|1
1639420990000|2021-12-13 18:43:10|12456.6|12416.6|12458.3|12418.3|12458.3|12418.3|12456.6|12416.6|0
1639421000000|2021-12-13 18:43:20|12453.4|12429.4|12450.9|12426.9|12453.4|12429.4|12450.9|12426.9|5
1639421010000|2021-12-13 18:43:30|12452.6|12428.6|12452.6|12428.6|12452.6|12428.6|12452.6|12428.6|1
1639421020000|2021-12-13 18:43:40|12450.9|12426.9|12450.9|12426.9|12450.9|12426.9|12450.9|12426.9|0
1639421230000|2021-12-13 18:47:10|||||||||1
1639421280000|2021-12-13 18:48:00|||||||||1
1639421480000|2021-12-13 18:51:20|12449.2|12425.2|12456.4|12416.4|12456.4|12425.2|12449.2|12416.4|1
1639421630000|2021-12-13 18:53:50|||||||||2
1639421680000|2021-12-13 18:54:40|12450.9|12426.9|12456.4|12416.4|12461.5|12426.9|12450.9|12416.4|1
1639421700000|2021-12-13 18:55:00|12455.6|12415.6|12453.9|12413.9|12455.6|12415.6|12453.9|12413.9|0
1639421710000|2021-12-13 18:55:10|12447.5|12423.5|12450.9|12426.9|12450.9|12426.9|12447.5|12423.5|0
1639421740000|2021-12-13 18:55:40|12478.9|12418.9|12478.1|12418.1|12478.9|12418.9|12478.1|12418.1|2
1639421760000|2021-12-13 18:56:00|12476.4|12416.4|12476.4|12416.4|12476.4|12416.4|12476.4|12416.4|0
1639421820000|2021-12-13 18:57:00|12452.8|12392.8|12443.8|12383.8|12452.8|12392.8|12443.8|12383.8|1
1639421840000|2021-12-13 18:57:20|12443|12383|12443|12383|12443|12383|12443|12383|0
1639421880000|2021-12-13 18:58:00|12440.5|12380.5|12440.5|12380.5|12440.5|12380.5|12440.5|12380.5|2
1639421890000|2021-12-13 18:58:10|12441.3|12381.3|12443|12383|12443|12383|12441.3|12381.3|0
1639421900000|2021-12-13 18:58:20|12443.9|12383.9|12456.3|12396.3|12457.2|12397.2|12441.4|12381.4|1
1639421910000|2021-12-13 18:58:30|12454.7|12394.7|12454.7|12394.7|12454.7|12405.5|12445.5|12394.7|1
1639421930000|2021-12-13 18:58:50|12455.5|12395.5|12453.9|12393.9|12455.5|12395.5|12453.9|12393.9|2
1639421940000|2021-12-13 18:59:00|12445.7|12385.7|12429.7|12369.7|12445.7|12385.7|12428.9|12368.9|1
1639421950000|2021-12-13 18:59:10|||||||||1
1639421970000|2021-12-13 18:59:30|12430.5|12370.5|12430.5|12370.5|12430.5|12370.5|12430.5|12370.5|3
1639421980000|2021-12-13 18:59:40|12429.7|12369.7|12377.1|12337.1|12433|12373|12377.1|12328.8|5
1639421990000|2021-12-13 18:59:50|12376.3|12336.3|12421.4|12361.4|12426.4|12366.4|12374.7|12334.7|13
1639486800000|2021-12-14 13:00:00|12460.9|12400.9|12480.9|12440.9|12484.1|12447.9|12460.9|12400.9|1
1639486810000|2021-12-14 13:00:10|12478.5|12438.5|12476.8|12416.8|12481.8|12438.5|12475.9|12415.9|4
1639486820000|2021-12-14 13:00:20|12471.8|12411.8|12462.7|12402.7|12471.8|12411.8|12462.7|12402.7|0
1639486830000|2021-12-14 13:00:30|12455.9|12395.9|12455.9|12395.9|12455.9|12395.9|12455.9|12395.9|0
1639486840000|2021-12-14 13:00:40|12457.6|12397.6|12457.6|12397.6|12457.6|12397.6|12457.6|12397.6|0
1639486860000|2021-12-14 13:01:00|12464.4|12404.4|12464.4|12404.4|12464.4|12404.4|12464.4|12404.4|0
1639486880000|2021-12-14 13:01:20|12455.2|12415.2|12467.7|12407.7|12467.7|12415.2|12455.2|12406|16
1639486930000|2021-12-14 13:02:10|12469.4|12409.4|12469.4|12409.4|12469.4|12409.4|12469.4|12409.4|0
1639486960000|2021-12-14 13:02:40|12449.1|12425.1|12443.9|12419.9|12449.1|12425.1|12443.9|12419.9|0
1639487010000|2021-12-14 13:03:30|12442.2|12418.2|12442.2|12418.2|12442.2|12418.2|12442.2|12418.2|0
1639487040000|2021-12-14 13:04:00|||||||||30
1639487070000|2021-12-14 13:04:30|||||||||5
1639487080000|2021-12-14 13:04:40|12440.6|12416.6|12446.6|12422.6|12446.6|12422.6|12440.6|12416.6|22
1639487090000|2021-12-14 13:04:50|12447.4|12423.4|12447.4|12423.4|12447.4|12423.4|12447.4|12423.4|1
1639487100000|2021-12-14 13:05:00|||||||||1
1639487140000|2021-12-14 13:05:40|12474.6|12414.6|12474.6|12414.6|12474.6|12414.6|12474.6|12414.6|1
1639487150000|2021-12-14 13:05:50|12486.6|12426.6|12486.6|12426.6|12486.6|12426.6|12486.6|12426.6|3
1639487170000|2021-12-14 13:06:10|||||||||5
1639487180000|2021-12-14 13:06:20|||||||||1
1639487240000|2021-12-14 13:07:20|||||||||1
1639487250000|2021-12-14 13:07:30|||||||||2
1639487260000|2021-12-14 13:07:40|12485.8|12425.8|12475|12435|12486.6|12435|12473.3|12425|10
1639487280000|2021-12-14 13:08:00|12467.8|12443.8|12475|12435|12475|12443.8|12454.5|12430.5|29
1639487310000|2021-12-14 13:08:30|12471.2|12447.2|12471.2|12447.2|12472|12448|12471.2|12447.2|1
1639487320000|2021-12-14 13:08:40|12473.7|12449.7|12513.3|12453.3|12513.3|12453.3|12473.7|12449.7|1
1639487330000|2021-12-14 13:08:50|12514.2|12454.2|12483.4|12443.4|12516.7|12466.4|12483.4|12443.4|3
1639487340000|2021-12-14 13:09:00|12481.7|12441.7|12481.7|12441.7|12481.7|12441.7|12481.7|12441.7|0
1639487350000|2021-12-14 13:09:10|||||||||4
1639487380000|2021-12-14 13:09:40|12474.5|12450.5|12474.5|12450.5|12474.5|12450.5|12474.5|12450.5|3
1639487410000|2021-12-14 13:10:10|||||||||2
1639487420000|2021-12-14 13:10:20|12481.7|12441.7|12481.7|12441.7|12481.7|12441.7|12481.7|12441.7|5
1639487430000|2021-12-14 13:10:30|||||||||2
1639487440000|2021-12-14 13:10:40|12476.2|12452.2|12478.7|12454.7|12478.7|12454.7|12476.2|12452.2|1
1639487450000|2021-12-14 13:10:50|12479.5|12455.5|12481.1|12457.1|12481.1|12457.1|12479.5|12455.5|2
1639487470000|2021-12-14 13:11:10|12488.3|12448.3|12488.3|12448.3|12488.3|12448.3|12488.3|12448.3|3
1639487520000|2021-12-14 13:12:00|12482.6|12458.6|12492.8|12468.8|12492.8|12468.8|12482.6|12458.6|3
1639487530000|2021-12-14 13:12:10|12496.2|12472.2|12496.2|12472.2|12496.2|12472.2|12496.2|12472.2|0
1639487560000|2021-12-14 13:12:40|12505|12465|12506.7|12466.7|12506.7|12466.7|12505|12465|1
1639487570000|2021-12-14 13:12:50|12506.2|12482.2|12507.5|12467.5|12516.2|12492.2|12506.2|12467.5|12
1639487580000|2021-12-14 13:13:00|12508.3|12468.3|12529.1|12489.1|12541.6|12490.8|12508.3|12468.3|1
1639487590000|2021-12-14 13:13:10|12530.8|12490.8|12523.9|12499.9|12530.8|12499.9|12520.4|12490.8|18
1639487600000|2021-12-14 13:13:20|12527.1|12503.1|12543.7|12519.7|12548.4|12519.7|12523.9|12499.9|4
1639487610000|2021-12-14 13:13:30|12545.4|12521.4|12542.8|12518.8|12545.4|12521.4|12542.8|12518.8|1
1639487620000|2021-12-14 13:13:40|12544.4|12520.4|12547.8|12523.8|12547.8|12523.8|12544.4|12520.4|1
1639487630000|2021-12-14 13:13:50|12544.1|12484.1|12542.4|12482.4|12544.1|12484.1|12542.4|12482.4|3
1639487640000|2021-12-14 13:14:00|12547.4|12487.4|12547.4|12487.4|12547.4|12487.4|12547.4|12487.4|0
1639487670000|2021-12-14 13:14:30|12552.8|12492.8|12571.7|12511.7|12571.7|12511.7|12552.8|12492.8|0
1639487750000|2021-12-14 13:15:50|12550.6|12526.6|12554.6|12530.6|12554.6|12530.6|12550.6|12526.6|1
1639487760000|2021-12-14 13:16:00|12557.1|12533.1|12547.3|12507.3|12557.9|12533.9|12545|12485|2
1639487780000|2021-12-14 13:16:20|12571.7|12511.7|12556.7|12496.7|12571.7|12511.7|12556.7|12496.7|0
1639487790000|2021-12-14 13:16:30|12560.1|12500.1|12560.1|12500.1|12560.1|12500.1|12560.1|12500.1|0
1639487910000|2021-12-14 13:18:30|12558.4|12498.4|12558.4|12498.4|12558.4|12498.4|12558.4|12498.4|0
1639487950000|2021-12-14 13:19:10|12560|12500|12557.6|12497.6|12560|12500|12557.6|12497.6|0
1639488030000|2021-12-14 13:20:30|12555.9|12495.9|12555.9|12495.9|12555.9|12495.9|12555.9|12495.9|0
1639488050000|2021-12-14 13:20:50|12555.1|12495.1|12553.6|12493.6|12555.1|12495.1|12553.6|12493.6|0
1639488060000|2021-12-14 13:21:00|12554.4|12494.4|12553.6|12493.6|12554.4|12494.4|12553.6|12493.6|0
1639488070000|2021-12-14 13:21:10|12554.4|12494.4|12554.4|12494.4|12554.4|12494.4|12554.4|12494.4|0
1639488090000|2021-12-14 13:21:30|12548.3|12488.3|12549.8|12489.8|12549.8|12489.8|12548.3|12488.3|0
1639488120000|2021-12-14 13:22:00|12551.4|12491.4|12551.4|12491.4|12551.4|12491.4|12551.4|12491.4|0
1639488130000|2021-12-14 13:22:10|12552.2|12492.2|12552.2|12492.2|12552.2|12492.2|12552.2|12492.2|0
1639488160000|2021-12-14 13:22:40|12546.3|12486.3|12546.3|12486.3|12546.3|12486.3|12546.3|12486.3|0
1639488180000|2021-12-14 13:23:00|12544.5|12484.5|12546.1|12486.1|12546.1|12486.1|12544.5|12484.5|0
1639488190000|2021-12-14 13:23:10|12546.9|12486.9|12544.4|12484.4|12547.7|12487.7|12544.4|12484.4|2
1639488210000|2021-12-14 13:23:30|12543.6|12483.6|12516.7|12456.7|12544.4|12487.8|12516.7|12456.7|1
1639488220000|2021-12-14 13:23:40|12514.4|12454.4|12508.5|12448.5|12514.4|12454.4|12507.7|12447.7|0
1639488230000|2021-12-14 13:23:50|12496.1|12456.1|12499.4|12439.4|12499.4|12456.1|12490.2|12439.4|0
1639488240000|2021-12-14 13:24:00|12490.2|12450.2|12490.2|12450.2|12490.2|12450.2|12490.2|12450.2|0
1639488270000|2021-12-14 13:24:30|12487.7|12447.7|12487.7|12447.7|12487.7|12447.7|12487.7|12447.7|0
1639488280000|2021-12-14 13:24:40|12507.7|12448.5|12543.5|12483.5|12547.7|12487.7|12507.7|12448.5|0
1639488290000|2021-12-14 13:24:50|12542.5|12482.5|12558.5|12498.5|12558.5|12498.5|12542.5|12482.5|0
1639488300000|2021-12-14 13:25:00|12556.7|12496.7|12547.5|12487.5|12557.5|12497.5|12547.5|12487.5|0
1639488310000|2021-12-14 13:25:10|12551|12491|12551|12491|12551|12491|12551|12491|0
1639488330000|2021-12-14 13:25:30|12550.2|12490.2|12551.1|12491.1|12551.1|12491.1|12548.6|12488.6|0
1639488340000|2021-12-14 13:25:40|12547.7|12487.7|12547.7|12487.7|12547.7|12487.7|12547.7|12487.7|0
1639488460000|2021-12-14 13:27:40|12556.1|12496.1|12556.1|12496.1|12556.1|12496.1|12556.1|12496.1|0
1639488500000|2021-12-14 13:28:20|12547.7|12487.7|12547.7|12487.7|12547.7|12487.7|12547.7|12487.7|0
1639488510000|2021-12-14 13:28:30|12546.1|12486.1|12532.8|12472.8|12546.1|12486.1|12532.8|12472.8|0
1639488520000|2021-12-14 13:28:40|12532.7|12472.7|12561.1|12501.1|12561.9|12501.9|12532.7|12472.7|0
1639488530000|2021-12-14 13:28:50|12564.4|12504.4|12565.3|12505.3|12566.9|12506.9|12564.4|12504.4|0
1639488540000|2021-12-14 13:29:00|12560.2|12500.2|12555.2|12495.2|12560.2|12500.2|12555.2|12495.2|0
1639488550000|2021-12-14 13:29:10|12554.4|12494.4|12552.7|12492.7|12554.4|12494.4|12552.7|12492.7|0
1639488560000|2021-12-14 13:29:20|12550.2|12490.2|12550.2|12490.2|12550.2|12490.2|12550.2|12490.2|0
1639488570000|2021-12-14 13:29:30|12549.4|12489.4|12547.7|12487.7|12549.4|12489.4|12547.7|12487.7|0
1639488590000|2021-12-14 13:29:50|12536.9|12496.9|12535.2|12495.2|12536.9|12496.9|12535.2|12495.2|0
1639488690000|2021-12-14 13:31:30|12533.4|12493.4|12544.2|12484.2|12544.2|12493.4|12533.4|12484.2|2
1639488700000|2021-12-14 13:31:40|12533.4|12493.4|12531.7|12491.7|12533.4|12493.4|12531.7|12491.7|0
1639488710000|2021-12-14 13:31:50|12522.2|12498.2|12522.2|12498.2|12522.2|12498.2|12522.2|12498.2|0
1639488720000|2021-12-14 13:32:00|12518.7|12494.7|12518.7|12494.7|12518.7|12494.7|12518.7|12494.7|0
1639488870000|2021-12-14 13:34:30|||||||||2
1639488920000|2021-12-14 13:35:20|12511.2|12487.2|12538.9|12478.9|12540.5|12489.7|12511.2|12478.9|3
1639489040000|2021-12-14 13:37:20|||||||||2
1639489060000|2021-12-14 13:37:40|12530.5|12470.5|12527.1|12467.1|12530.5|12470.5|12527.1|12467.1|0
1639489070000|2021-12-14 13:37:50|12516.3|12476.3|12532.1|12472.1|12532.1|12476.3|12516.3|12472.1|0
1639489100000|2021-12-14 13:38:20|12530.2|12470.2|12530.2|12470.2|12530.2|12470.2|12530.2|12470.2|0
1639489140000|2021-12-14 13:39:00|12535.3|12475.3|12535.3|12475.3|12535.3|12475.3|12535.3|12475.3|0
1639489210000|2021-12-14 13:40:10|||||||||3
1639489390000|2021-12-14 13:43:10|12536.1|12476.1|12536.1|12476.1|12536.1|12476.1|12536.1|12476.1|3
1639489560000|2021-12-14 13:46:00|12533.6|12473.6|12533.6|12473.6|12533.6|12473.6|12533.6|12473.6|2
1639489570000|2021-12-14 13:46:10|12532.8|12472.8|12531.1|12471.1|12532.8|12472.8|12531.1|12471.1|0
1639489690000|2021-12-14 13:48:10|12510|12486|12503.1|12479.1|12510|12486|12503.1|12479.1|1
1639489730000|2021-12-14 13:48:50|12528.1|12468.1|12528.1|12468.1|12528.1|12468.1|12528.1|12468.1|3
1639489900000|2021-12-14 13:51:40|||||||||2
1639490010000|2021-12-14 13:53:30|12527.4|12467.4|12531.3|12471.3|12531.3|12471.3|12527.4|12467.4|0
1639490070000|2021-12-14 13:54:30|12530.5|12470.5|12528.8|12468.8|12530.5|12470.5|12528.8|12468.8|0
1639490080000|2021-12-14 13:54:40|12531.3|12471.3|12531.3|12471.3|12531.3|12471.3|12531.3|12471.3|3
1639490120000|2021-12-14 13:55:20|12541.4|12481.4|12541.4|12481.4|12541.4|12481.4|12541.4|12481.4|0
1639490150000|2021-12-14 13:55:50|12547.3|12507.3|12547.3|12507.3|12547.3|12507.3|12547.3|12507.3|0
1639490170000|2021-12-14 13:56:10|12554.2|12514.2|12554.2|12514.2|12554.2|12514.2|12554.2|12514.2|0
1639490200000|2021-12-14 13:56:40|12551.2|12527.2|12595.5|12535.5|12595.5|12535.5|12551.2|12527.2|18
1639490210000|2021-12-14 13:56:50|12594.7|12534.7|12594.7|12534.7|12594.7|12534.7|12594.7|12534.7|0
1639490240000|2021-12-14 13:57:20|12595.5|12535.5|12596.3|12536.3|12596.3|12536.3|12595.5|12535.5|0
1639490270000|2021-12-14 13:57:50|12585.5|12545.5|12585.5|12545.5|12585.5|12545.5|12585.5|12545.5|0
1639490360000|2021-12-14 13:59:20|12568.3|12544.3|12596.3|12536.3|12596.3|12545.5|12568.3|12536.3|1
1639490380000|2021-12-14 13:59:40|12584.7|12544.7|12583|12543|12584.7|12544.7|12583|12543|0
1639490400000|2021-12-14 14:00:00|12585.5|12545.5|12585.5|12545.5|12585.5|12545.5|12585.5|12545.5|0
1639490410000|2021-12-14 14:00:10|12572.5|12548.5|12572.5|12548.5|12572.5|12548.5|12572.5|12548.5|0
1639490420000|2021-12-14 14:00:20|12585.5|12545.5|12596.3|12536.3|12596.3|12545.5|12585.5|12536.3|1
1639490430000|2021-12-14 14:00:30|||||||||1
1639490440000|2021-12-14 14:00:40|12596.2|12536.2|12596.2|12536.2|12596.2|12536.2|12596.2|12536.2|0
1639490520000|2021-12-14 14:02:00|12591.1|12531.1|12580.3|12540.3|12591.1|12540.3|12580.3|12531.1|0
1639490530000|2021-12-14 14:02:10|12576.9|12536.9|12576.9|12536.9|12576.9|12536.9|12576.9|12536.9|0
1639490550000|2021-12-14 14:02:30|12574.4|12534.4|12574.4|12534.4|12574.4|12534.4|12574.4|12534.4|0
1639490590000|2021-12-14 14:03:10|12585.9|12525.9|12575.2|12535.2|12585.9|12535.2|12575.2|12525.9|3
1639490600000|2021-12-14 14:03:20|12576.7|12536.7|12589.5|12549.5|12589.5|12549.5|12576.7|12536.7|7
1639490620000|2021-12-14 14:03:40|||||||||21
1639490630000|2021-12-14 14:03:50|12613|12553|12613|12553|12613|12553|12613|12553|4
1639490770000|2021-12-14 14:06:10|||||||||1
1639490840000|2021-12-14 14:07:20|12610.5|12550.5|12610.5|12550.5|12610.5|12550.5|12610.5|12550.5|0
1639490850000|2021-12-14 14:07:30|12610.4|12550.4|12610.4|12550.4|12610.4|12550.4|12610.4|12550.4|0
1639490900000|2021-12-14 14:08:20|12609.7|12549.7|12607.9|12547.9|12609.7|12549.7|12607.9|12547.9|0
1639490910000|2021-12-14 14:08:30|12604.5|12544.5|12604.5|12544.5|12604.5|12544.5|12604.5|12544.5|0
1639490920000|2021-12-14 14:08:40|12597.6|12537.6|12597.6|12537.6|12597.6|12537.6|12597.6|12537.6|0
1639490940000|2021-12-14 14:09:00|12594.2|12534.2|12594.2|12534.2|12594.2|12534.2|12594.2|12534.2|2
1639490950000|2021-12-14 14:09:10|12583.4|12543.4|12583.4|12543.4|12583.4|12543.4|12583.4|12543.4|0
1639490970000|2021-12-14 14:09:30|12581.7|12541.7|12581.7|12541.7|12581.7|12541.7|12581.7|12541.7|0
1639491110000|2021-12-14 14:11:50|||||||||3
1639491230000|2021-12-14 14:13:50|12616.4|12556.4|12616.4|12556.4|12616.4|12556.4|12616.4|12556.4|0
1639491260000|2021-12-14 14:14:20|||||||||3
1639491270000|2021-12-14 14:14:30|12614.6|12554.6|12614.6|12554.6|12614.6|12554.6|12614.6|12554.6|0
1639491280000|2021-12-14 14:14:40|||||||||1
1639491290000|2021-12-14 14:14:50|12603.9|12563.9|12605.4|12565.4|12605.4|12565.4|12603.9|12563.9|0
1639491320000|2021-12-14 14:15:20|12602.9|12562.9|12597.8|12557.8|12602.9|12562.9|12597.8|12557.8|0
1639491340000|2021-12-14 14:15:40|12596.1|12556.1|12596.1|12556.1|12596.1|12556.1|12596.1|12556.1|0
1639491370000|2021-12-14 14:16:10|12604.5|12544.5|12682.6|12622.6|12684.2|12624.2|12580.9|12534.2|11
1639491380000|2021-12-14 14:16:20|||||||||1
1639491400000|2021-12-14 14:16:40|12673.6|12633.6|12673.6|12633.6|12673.6|12633.6|12673.6|12633.6|0
1639491410000|2021-12-14 14:16:50|12674.3|12634.3|12659.3|12635.3|12674.3|12638|12659.3|12629.2|17
1639491420000|2021-12-14 14:17:00|||||||||2
1639491430000|2021-12-14 14:17:10|||||||||2
1639491440000|2021-12-14 14:17:20|||||||||4
1639491450000|2021-12-14 14:17:30|12668.9|12628.9|12668.9|12628.9|12668.9|12628.9|12668.9|12628.9|1
1639491460000|2021-12-14 14:17:40|12672.3|12632.3|12665.4|12625.4|12672.3|12632.3|12665.4|12625.4|8
1639491520000|2021-12-14 14:18:40|12654.9|12630.9|12654.9|12630.9|12654.9|12630.9|12654.9|12630.9|0
1639491530000|2021-12-14 14:18:50|12649.8|12625.8|12654.2|12630.2|12667.3|12630.9|12649.8|12607.3|5
1639491540000|2021-12-14 14:19:00|12656.7|12632.7|12656.7|12632.7|12656.7|12632.7|12656.7|12632.7|0
1639491550000|2021-12-14 14:19:10|12658.4|12634.4|12658.4|12634.4|12658.4|12634.4|12658.4|12634.4|10
1639491560000|2021-12-14 14:19:20|||||||||1
1639491570000|2021-12-14 14:19:30|||||||||1
1639491590000|2021-12-14 14:19:50|||||||||10
1639491610000|2021-12-14 14:20:10|12656.7|12632.7|12654.9|12630.9|12656.7|12632.7|12654.9|12630.9|5
1639491620000|2021-12-14 14:20:20|12656.7|12632.7|12656.7|12632.7|12656.7|12632.7|12656.7|12632.7|1
1639491630000|2021-12-14 14:20:30|12653.2|12629.2|12649.8|12625.8|12653.2|12629.2|12649|12625|10
1639491640000|2021-12-14 14:20:40|12654.9|12630.9|12654.9|12630.9|12654.9|12630.9|12654.9|12630.9|3
1639491770000|2021-12-14 14:22:50|12652.4|12628.4|12653.2|12629.2|12653.2|12629.2|12652.4|12628.4|1
1639491780000|2021-12-14 14:23:00|12654.9|12630.9|12654.9|12630.9|12654.9|12630.9|12654.9|12630.9|1
1639491830000|2021-12-14 14:23:50|12647.4|12623.4|12649.8|12625.8|12649.8|12625.8|12647.4|12623.4|3
1639491840000|2021-12-14 14:24:00|12654.9|12630.9|12654.9|12630.9|12654.9|12630.9|12654.9|12630.9|9
1639491950000|2021-12-14 14:25:50|||||||||1
1639491970000|2021-12-14 14:26:10|||||||||5
1639492150000|2021-12-14 14:29:10|||||||||1
1639492260000|2021-12-14 14:31:00|12649.7|12625.7|12653.2|12629.2|12668.8|12630.9|12649.7|12608.8|2
1639492280000|2021-12-14 14:31:20|12652.4|12628.4|12652.4|12628.4|12652.4|12628.4|12652.4|12628.4|0
1639492290000|2021-12-14 14:31:30|12653.2|12629.2|12653.2|12629.2|12653.2|12629.2|12653.2|12629.2|1
1639492320000|2021-12-14 14:32:00|||||||||2
1639492340000|2021-12-14 14:32:20|||||||||5
1639492390000|2021-12-14 14:33:10|12654.9|12630.9|12654.9|12630.9|12654.9|12630.9|12654.9|12630.9|2
1639492420000|2021-12-14 14:33:40|12669.9|12645.9|12672.4|12648.4|12672.4|12648.4|12669.9|12645.9|3
1639492430000|2021-12-14 14:33:50|12671.6|12647.6|12689.5|12649.5|12689.5|12649.5|12669.9|12645.9|6
1639492440000|2021-12-14 14:34:00|12683|12659|12691.5|12667.5|12691.5|12667.5|12683|12659|0
1639492450000|2021-12-14 14:34:10|12694.6|12670.6|12693.6|12669.6|12702.6|12670.6|12693.6|12656.7|10
1639492460000|2021-12-14 14:34:20|||||||||3
1639492470000|2021-12-14 14:34:30|12695.2|12671.2|12698.6|12674.6|12698.6|12674.6|12695.2|12671.2|1
1639492490000|2021-12-14 14:34:50|||||||||5
1639492510000|2021-12-14 14:35:10|12699.4|12675.4|12702.9|12678.9|12702.9|12678.9|12699.4|12675.4|0
1639492530000|2021-12-14 14:35:30|||||||||3
1639492540000|2021-12-14 14:35:40|||||||||3
1639492550000|2021-12-14 14:35:50|12696.8|12636.8|12704.5|12644.5|12704.5|12644.5|12696.8|12636.8|8
1639492560000|2021-12-14 14:36:00|12694.1|12634.1|12694.1|12634.1|12694.1|12634.1|12694.1|12634.1|0
1639492570000|2021-12-14 14:36:10|12709.6|12649.6|12709.6|12649.6|12709.6|12649.6|12709.6|12649.6|4
1639492590000|2021-12-14 14:36:30|12702.7|12642.7|12702.7|12642.7|12702.7|12642.7|12702.7|12642.7|0
1639492600000|2021-12-14 14:36:40|12704.5|12644.5|12704.5|12644.5|12704.5|12644.5|12704.5|12644.5|0
1639492620000|2021-12-14 14:37:00|12704.4|12644.4|12704.4|12644.4|12704.4|12644.4|12704.4|12644.4|0
1639492630000|2021-12-14 14:37:10|12706.2|12646.2|12706.2|12646.2|12706.2|12646.2|12706.2|12646.2|0
1639492690000|2021-12-14 14:38:10|12706.9|12646.9|12708.7|12648.7|12708.7|12648.7|12706.9|12646.9|1
1639492710000|2021-12-14 14:38:30|12706.2|12646.2|12708.7|12648.7|12708.7|12648.7|12706.2|12646.2|0
1639492720000|2021-12-14 14:38:40|12706.2|12646.2|12708.7|12648.7|12708.7|12648.7|12706.2|12646.2|0
1639492730000|2021-12-14 14:38:50|12707.9|12647.9|12706.2|12646.2|12707.9|12647.9|12706.2|12646.2|0
1639492760000|2021-12-14 14:39:20|12706.9|12646.9|12708.7|12648.7|12708.7|12648.7|12706.9|12646.9|0
1639492860000|2021-12-14 14:41:00|12700.1|12640.1|12697.6|12637.6|12700.1|12640.1|12697.6|12637.6|0
1639492870000|2021-12-14 14:41:10|12695.1|12635.1|12695.1|12635.1|12695.1|12635.1|12695.1|12635.1|0
1639492880000|2021-12-14 14:41:20|12692.6|12632.6|12692.6|12632.6|12692.6|12632.6|12692.6|12632.6|0
1639492890000|2021-12-14 14:41:30|12691.8|12631.8|12708.7|12648.7|12708.7|12648.7|12690.1|12630.1|1
1639492980000|2021-12-14 14:43:00|12708.6|12648.6|12708.6|12648.6|12708.6|12648.6|12708.6|12648.6|0
1639493010000|2021-12-14 14:43:30|||||||||2
1639493050000|2021-12-14 14:44:10|12702.9|12642.9|12710.2|12670.2|12713.5|12670.2|12702.9|12642.9|3
1639493070000|2021-12-14 14:44:30|12711.9|12671.9|12711.9|12671.9|12711.9|12671.9|12711.9|12671.9|0
1639493100000|2021-12-14 14:45:00|12710.2|12670.2|12705.7|12665.7|12710.2|12670.2|12691.9|12659.9|6
1639493130000|2021-12-14 14:45:30|||||||||1
1639493140000|2021-12-14 14:45:40|12705.2|12681.2|12791.5|12731.5|12791.5|12731.5|12705.2|12681.2|3
1639493150000|2021-12-14 14:45:50|12784|12744|12785.7|12745.7|12785.7|12745.7|12784|12744|0
1639493160000|2021-12-14 14:46:00|12788.2|12728.2|12780.5|12740.5|12788.2|12740.5|12780.5|12728.2|3
1639493170000|2021-12-14 14:46:10|12785.7|12745.7|12785.7|12745.7|12785.7|12745.7|12785.7|12745.7|0
1639493180000|2021-12-14 14:46:20|12784|12744|12784|12744|12784|12744|12784|12744|3
1639493200000|2021-12-14 14:46:40|12782.2|12742.2|12788.2|12748.2|12788.2|12748.2|12782.2|12742.2|0
1639493220000|2021-12-14 14:47:00|12786.5|12746.5|12786.5|12746.5|12786.5|12746.5|12786.5|12746.5|0
1639493230000|2021-12-14 14:47:10|12788.2|12748.2|12792.2|12752.2|12792.2|12752.2|12788.2|12748.2|3
1639493250000|2021-12-14 14:47:30|12799.7|12739.7|12790.5|12750.5|12799.7|12750.5|12790.5|12739.7|2
1639493260000|2021-12-14 14:47:40|12792.2|12752.2|12792.2|12752.2|12792.2|12752.2|12792.2|12752.2|0
1639493280000|2021-12-14 14:48:00|12751|12727|12751|12727|12751|12727|12751|12727|2
1639493290000|2021-12-14 14:48:10|12751.7|12727.7|12752.5|12728.5|12752.5|12728.5|12750.8|12726.8|9
1639493310000|2021-12-14 14:48:30|12750.8|12726.8|12750.8|12726.8|12750.8|12726.8|12750.8|12726.8|0
1639493360000|2021-12-14 14:49:20|||||||||1
1639493380000|2021-12-14 14:49:40|12752.5|12728.5|12752.5|12728.5|12752.5|12728.5|12752.5|12728.5|0
1639493500000|2021-12-14 14:51:40|12750.8|12726.8|12750.8|12726.8|12750.8|12726.8|12750.8|12726.8|1
1639493520000|2021-12-14 14:52:00|12745.8|12721.8|12750.8|12726.8|12750.8|12726.8|12745.8|12721.8|1
1639493530000|2021-12-14 14:52:10|12761.9|12721.9|12755|12715|12761.9|12721.9|12755|12715|2
1639493540000|2021-12-14 14:52:20|12752.5|12728.5|12752.5|12728.5|12752.5|12728.5|12752.5|12728.5|1
1639493550000|2021-12-14 14:52:30|12755|12715|12755|12715|12755|12715|12755|12715|5
1639493570000|2021-12-14 14:52:50|12749.8|12725.8|12749.8|12725.8|12749.8|12725.8|12749.8|12725.8|1
1639493580000|2021-12-14 14:53:00|12752.5|12728.5|12752.5|12728.5|12752.5|12728.5|12752.5|12728.5|2
1639493670000|2021-12-14 14:54:30|12745.8|12721.8|12747.3|12723.3|12747.3|12723.3|12745.8|12721.8|5
1639493680000|2021-12-14 14:54:40|12752.5|12728.5|12750.8|12726.8|12752.5|12728.5|12750.8|12726.8|1
1639493690000|2021-12-14 14:54:50|||||||||1
1639493700000|2021-12-14 14:55:00|12751.6|12727.6|12749.8|12725.8|12751.6|12727.6|12749.8|12725.8|8
1639493710000|2021-12-14 14:55:10|||||||||1
1639493750000|2021-12-14 14:55:50|||||||||1
1639493760000|2021-12-14 14:56:00|12750.3|12710.3|12750.3|12710.3|12750.3|12710.3|12750.3|12710.3|1
1639493820000|2021-12-14 14:57:00|12761.1|12701.1|12761.1|12701.1|12761.1|12701.1|12761.1|12701.1|1
1639493830000|2021-12-14 14:57:10|12750.8|12690.8|12756|12696|12756|12696|12750.8|12690.8|2
1639493860000|2021-12-14 14:57:40|||||||||7
1639493870000|2021-12-14 14:57:50|12759.2|12699.2|12759.2|12699.2|12759.2|12699.2|12749.2|12689.2|0
1639493880000|2021-12-14 14:58:00|12751.7|12711.7|12751.7|12711.7|12751.7|12711.7|12749.2|12709.2|3
1639493900000|2021-12-14 14:58:20|12741.4|12717.4|12741.4|12717.4|12741.4|12717.4|12741.4|12717.4|0
1639493910000|2021-12-14 14:58:30|12743.1|12719.1|12743.1|12719.1|12743.1|12719.1|12743.1|12719.1|0
1639493920000|2021-12-14 14:58:40|12741.4|12717.4|12741.4|12717.4|12741.4|12717.4|12741.4|12717.4|0
1639493950000|2021-12-14 14:59:10|12751.7|12711.7|12751.7|12711.7|12751.7|12711.7|12751.7|12711.7|1
1639494000000|2021-12-14 15:00:00|12754.2|12714.2|12765.3|12725.3|12773.9|12733.9|12754.2|12714.2|2
1639494010000|2021-12-14 15:00:10|12752.3|12728.3|12752.3|12728.3|12752.3|12728.3|12752.3|12728.3|0
1639494110000|2021-12-14 15:01:50|12761.1|12721.1|12745.6|12721.6|12761.1|12728.3|12745.6|12721.1|2
1639494120000|2021-12-14 15:02:00|12755.9|12715.9|12755.9|12715.9|12755.9|12715.9|12755.9|12715.9|1
1639494160000|2021-12-14 15:02:40|||||||||1
1639494180000|2021-12-14 15:03:00|12759.4|12719.4|12764.5|12724.5|12764.5|12724.5|12759.4|12719.4|1
1639494210000|2021-12-14 15:03:30|12749|12725|12749|12725|12749|12725|12749|12725|0
1639494220000|2021-12-14 15:03:40|||||||||3
1639494330000|2021-12-14 15:05:30|12747.3|12723.3|12747.3|12723.3|12747.3|12723.3|12747.3|12723.3|0
1639494390000|2021-12-14 15:06:30|||||||||2
1639494450000|2021-12-14 15:07:30|12745.7|12721.7|12736.4|12712.4|12745.7|12721.7|12736.4|12712.4|5
1639494460000|2021-12-14 15:07:40|12731.2|12707.2|12731.2|12707.2|12731.2|12707.2|12731.2|12707.2|0
1639494570000|2021-12-14 15:09:30|12726.8|12702.8|12720.9|12696.9|12726.8|12702.8|12720.9|12696.9|2
1639494600000|2021-12-14 15:10:00|12719.2|12695.2|12719.9|12695.9|12719.9|12695.9|12719.2|12695.2|0
1639494610000|2021-12-14 15:10:10|12725.1|12701.1|12725.1|12701.1|12725.1|12701.1|12725.1|12701.1|1
1639494640000|2021-12-14 15:10:40|12723.4|12699.4|12723.4|12699.4|12723.4|12699.4|12723.4|12699.4|0
1639494670000|2021-12-14 15:11:10|12719.9|12695.9|12719.9|12695.9|12719.9|12695.9|12719.9|12695.9|0
1639494680000|2021-12-14 15:11:20|12719.1|12695.1|12719.1|12695.1|12719.1|12695.1|12719.1|12695.1|0
1639494690000|2021-12-14 15:11:30|12716.6|12692.6|12724.9|12700.9|12724.9|12700.9|12716.6|12692.6|2
1639494740000|2021-12-14 15:12:20|||||||||4
1639494750000|2021-12-14 15:12:30|||||||||5
1639494760000|2021-12-14 15:12:40|12731.6|12707.6|12724.8|12700.8|12735.3|12707.6|12724.8|12695.3|18
1639494780000|2021-12-14 15:13:00|12723|12699|12723|12699|12723|12699|12723|12699|0
1639494800000|2021-12-14 15:13:20|12725.5|12701.5|12726.3|12702.3|12726.3|12702.3|12725.5|12701.5|0
1639494850000|2021-12-14 15:14:10|||||||||3
1639494860000|2021-12-14 15:14:20|||||||||1
1639494870000|2021-12-14 15:14:30|12727.1|12703.1|12727.1|12703.1|12727.1|12703.1|12727.1|12703.1|0
1639494880000|2021-12-14 15:14:40|12728.8|12704.8|12728.8|12704.8|12728.8|12704.8|12728.8|12704.8|0
1639494910000|2021-12-14 15:15:10|||||||||2
1639494950000|2021-12-14 15:15:50|12729.6|12705.6|12731.3|12707.3|12731.3|12707.3|12729.6|12705.6|0
1639494960000|2021-12-14 15:16:00|12742.3|12682.3|12728.5|12668.5|12742.3|12682.3|12698.8|12660.7|5
1639495080000|2021-12-14 15:18:00|||||||||3
1639495100000|2021-12-14 15:18:20|12716|12676|12716|12676|12716|12676|12716|12676|0
1639495120000|2021-12-14 15:18:40|12714.3|12674.3|12714.3|12674.3|12714.3|12674.3|12714.3|12674.3|0
1639495130000|2021-12-14 15:18:50|12715.1|12675.1|12709.6|12685.6|12716.8|12685.6|12709.6|12675.1|0
1639495140000|2021-12-14 15:19:00|12711.3|12687.3|12711.3|12687.3|12711.3|12687.3|12711.3|12687.3|0
1639495170000|2021-12-14 15:19:30|12713.8|12689.8|12721.3|12697.3|12721.3|12697.3|12713.8|12689.8|1
1639495200000|2021-12-14 15:20:00|12735.2|12695.2|12735.2|12695.2|12735.2|12695.2|12735.2|12695.2|3
1639495260000|2021-12-14 15:21:00|12730.1|12690.1|12730.1|12690.1|12730.1|12690.1|12730.1|12690.1|3
1639495270000|2021-12-14 15:21:10|12716.3|12676.3|12716.3|12676.3|12716.3|12676.3|12716.3|12676.3|2
1639495280000|2021-12-14 15:21:20|12709.1|12685.1|12709.1|12685.1|12709.1|12685.1|12709.1|12685.1|0
1639495290000|2021-12-14 15:21:30|12710.8|12686.8|12710.8|12686.8|12710.8|12686.8|12710.8|12686.8|0
1639495300000|2021-12-14 15:21:40|12709.1|12685.1|12709.1|12685.1|12709.1|12685.1|12709.1|12685.1|2
1639495330000|2021-12-14 15:22:10|12710.8|12686.8|12710.8|12686.8|12710.8|12686.8|12710.8|12686.8|0
1639495410000|2021-12-14 15:23:30|12709.1|12685.1|12709.1|12685.1|12709.1|12685.1|12709.1|12685.1|0
1639495480000|2021-12-14 15:24:40|12724.6|12684.6|12713.9|12689.9|12724.6|12693.4|12713.9|12684.6|7
1639495500000|2021-12-14 15:25:00|12719.1|12695.1|12719.1|12695.1|12719.1|12695.1|12719.1|12695.1|0
1639495540000|2021-12-14 15:25:40|12715.6|12691.6|12715.6|12691.6|12715.6|12691.6|12715.6|12691.6|1
1639495600000|2021-12-14 15:26:40|||||||||1
1639495640000|2021-12-14 15:27:20|||||||||1
1639495690000|2021-12-14 15:28:10|||||||||1
1639495730000|2021-12-14 15:28:50|||||||||1
1639495750000|2021-12-14 15:29:10|12734.6|12694.6|12734.6|12694.6|12734.6|12694.6|12734.6|12694.6|8
1639495760000|2021-12-14 15:29:20|12732.8|12692.8|12739.6|12699.6|12744.4|12700.3|12732.8|12684.4|4
1639495780000|2021-12-14 15:29:40|12741.3|12701.3|12742.1|12702.1|12742.1|12702.1|12741.3|12701.3|2
1639495790000|2021-12-14 15:29:50|12736.4|12712.4|12736.4|12712.4|12736.4|12712.4|12736.4|12712.4|0
1639495800000|2021-12-14 15:30:00|12745|12721|12745|12721|12745|12721|12745|12721|0
1639495830000|2021-12-14 15:30:30|12746.6|12722.6|12746.6|12722.6|12746.6|12722.6|12746.6|12722.6|0
1639495850000|2021-12-14 15:30:50|12736.2|12712.2|12739.6|12699.6|12739.6|12712.2|12736.2|12699.6|4
1639495890000|2021-12-14 15:31:30|12742.1|12702.1|12742.1|12702.1|12742.1|12702.1|12742.1|12702.1|1
1639495900000|2021-12-14 15:31:40|12740.3|12700.3|12740.3|12700.3|12740.3|12700.3|12740.3|12700.3|0
1639495910000|2021-12-14 15:31:50|12735.6|12711.6|12735.6|12711.6|12735.6|12711.6|12735.6|12711.6|0
1639495940000|2021-12-14 15:32:20|12734.8|12710.8|12734.8|12710.8|12734.8|12710.8|12734.8|12710.8|0
1639495950000|2021-12-14 15:32:30|||||||||2
1639495970000|2021-12-14 15:32:50|||||||||1
1639495990000|2021-12-14 15:33:10|12735.6|12711.6|12735.6|12711.6|12735.6|12711.6|12735.6|12711.6|1
1639496060000|2021-12-14 15:34:20|12744|12720|12744|12720|12744|12720|12744|12720|10
1639496070000|2021-12-14 15:34:30|||||||||2
1639496080000|2021-12-14 15:34:40|12771.1|12731.1|12770.3|12730.3|12771.1|12731.1|12770.3|12730.3|4
1639496090000|2021-12-14 15:34:50|12771.1|12731.1|12771.1|12731.1|12771.1|12731.1|12770.3|12730.3|0
1639496100000|2021-12-14 15:35:00|12770.3|12730.3|12771.1|12731.1|12772.8|12741.6|12763.9|12730.3|0
1639496110000|2021-12-14 15:35:10|12763.9|12739.9|12772.8|12732.8|12773.6|12741.6|12763.9|12731.1|1
1639496120000|2021-12-14 15:35:20|12765.6|12741.6|12788.6|12728.6|12788.6|12741.6|12763.9|12726.1|2
1639496130000|2021-12-14 15:35:30|12786.1|12726.1|12789.5|12729.5|12789.5|12741.1|12776.9|12726.1|0
1639496140000|2021-12-14 15:35:40|12778.8|12738.8|12789.5|12729.5|12789.5|12738.8|12777|12729.5|0
1639496160000|2021-12-14 15:36:00|12784.5|12744.5|12784.5|12744.5|12784.5|12744.5|12784.5|12744.5|0
1639496180000|2021-12-14 15:36:20|12769.5|12709.5|12773.8|12713.8|12774.5|12714.5|12767|12707|3
1639496190000|2021-12-14 15:36:30|12772|12712|12776.3|12736.3|12776.3|12736.3|12772|12712|0
1639496200000|2021-12-14 15:36:40|12767.5|12743.5|12760.8|12736.8|12767.5|12743.5|12760.8|12736.8|1
1639496230000|2021-12-14 15:37:10|12771.1|12731.1|12771.1|12731.1|12771.1|12731.1|12771.1|12731.1|2
1639496250000|2021-12-14 15:37:30|12774.5|12734.5|12764.5|12704.5|12774.5|12734.5|12760.8|12704.5|2
1639496260000|2021-12-14 15:37:40|12761.1|12701.1|12761.1|12701.1|12761.1|12701.1|12761.1|12701.1|0
1639496270000|2021-12-14 15:37:50|12748.6|12708.6|12748.6|12708.6|12748.6|12708.6|12748.6|12708.6|0
1639496290000|2021-12-14 15:38:10|12752.4|12692.4|12747|12687|12752.4|12692.4|12713.6|12667.5|7
1639496300000|2021-12-14 15:38:20|12733.1|12693.1|12721.5|12697.5|12733.1|12697.5|12719|12693.1|0
1639496310000|2021-12-14 15:38:30|12722.3|12698.3|12724|12700|12724|12700|12722.3|12698.3|0
1639496320000|2021-12-14 15:38:40|12726.5|12702.5|12752|12712|12752|12712|12726.5|12689.2|22
1639496330000|2021-12-14 15:38:50|12752.8|12712.8|12769.5|12709.5|12769.5|12714.5|12752.8|12706.1|0
1639496340000|2021-12-14 15:39:00|12768|12708|12767.8|12707.8|12768|12708|12764.5|12704.5|1
1639496350000|2021-12-14 15:39:10|12769.5|12709.5|12769.5|12709.5|12769.5|12709.5|12769.5|12709.5|0
1639496440000|2021-12-14 15:40:40|12771.2|12711.2|12773|12713|12773|12713|12771.2|12711.2|1
1639496450000|2021-12-14 15:40:50|12775.3|12715.3|12778.7|12718.7|12778.7|12718.7|12775.3|12715.3|0
1639496460000|2021-12-14 15:41:00|12775.3|12715.3|12775.3|12715.3|12775.3|12715.3|12775.3|12715.3|1
1639496470000|2021-12-14 15:41:10|12770.1|12710.1|12770.1|12710.1|12770.1|12710.1|12770.1|12710.1|2
1639496550000|2021-12-14 15:42:30|12771.9|12711.9|12771.9|12711.9|12771.9|12711.9|12771.9|12711.9|0
1639496570000|2021-12-14 15:42:50|||||||||10
1639496610000|2021-12-14 15:43:30|12771.8|12711.8|12771.8|12711.8|12771.8|12711.8|12771.8|12711.8|0
1639496640000|2021-12-14 15:44:00|||||||||3
1639496660000|2021-12-14 15:44:20|12774.2|12714.2|12772.6|12712.6|12774.2|12714.2|12772.6|12712.6|1
1639496670000|2021-12-14 15:44:30|12766.7|12706.7|12766.7|12706.7|12766.7|12706.7|12766.7|12706.7|0
1639496680000|2021-12-14 15:44:40|12765.9|12705.9|12765.9|12705.9|12765.9|12705.9|12765.9|12705.9|0
1639496690000|2021-12-14 15:44:50|12763.4|12703.4|12761.7|12701.7|12763.4|12703.4|12761.7|12701.7|0
1639496700000|2021-12-14 15:45:00|12759.2|12699.2|12759.2|12699.2|12759.2|12699.2|12759.2|12699.2|0
1639496720000|2021-12-14 15:45:20|12748.4|12708.4|12748.4|12708.4|12748.4|12708.4|12748.4|12708.4|0
1639496730000|2021-12-14 15:45:30|12746.7|12706.7|12746.7|12706.7|12746.7|12706.7|12746.7|12706.7|0
1639496810000|2021-12-14 15:46:50|12740.6|12716.6|12740.6|12716.6|12740.6|12716.6|12740.6|12716.6|2
1639496880000|2021-12-14 15:48:00|12764|12704|12779.5|12719.5|12779.5|12719.5|12764|12704|1
1639496920000|2021-12-14 15:48:40|12781|12721|12775.5|12751.5|12786|12751.5|12775.5|12721|0
1639496930000|2021-12-14 15:48:50|12777.3|12753.3|12777.3|12753.3|12777.3|12753.3|12777.3|12753.3|0
1639496940000|2021-12-14 15:49:00|12773|12749|12773|12749|12773|12749|12773|12749|2
1639496960000|2021-12-14 15:49:20|12772.3|12748.3|12777.8|12717.8|12777.8|12748.3|12772.3|12713.5|1
1639496970000|2021-12-14 15:49:30|12771.2|12711.2|12767|12727|12771.2|12727|12767|12711.2|0
1639496980000|2021-12-14 15:49:40|||||||||2
1639496990000|2021-12-14 15:49:50|12751.5|12727.5|12751.5|12727.5|12751.5|12727.5|12751.5|12727.5|0
1639497050000|2021-12-14 15:50:50|12767|12727|12769.5|12729.5|12769.5|12729.5|12767|12727|2
1639497060000|2021-12-14 15:51:00|12767.8|12727.8|12767.8|12727.8|12767.8|12727.8|12767.8|12727.8|1
1639497100000|2021-12-14 15:51:40|12766.2|12706.2|12766.2|12706.2|12766.2|12706.2|12766.2|12706.2|1
1639497160000|2021-12-14 15:52:40|||||||||1
1639497190000|2021-12-14 15:53:10|12757|12717|12767.7|12707.7|12767.7|12717|12757|12707.7|0
1639497330000|2021-12-14 15:55:30|||||||||2
1639497350000|2021-12-14 15:55:50|12757|12717|12757|12717|12757|12717|12757|12717|0
1639497360000|2021-12-14 15:56:00|12769.5|12709.5|12769.5|12709.5|12769.5|12709.5|12769.5|12709.5|0
1639497370000|2021-12-14 15:56:10|12754.5|12714.5|12755.5|12731.5|12755.5|12731.5|12747.2|12714.5|2
1639497500000|2021-12-14 15:58:20|||||||||2
1639497530000|2021-12-14 15:58:50|12765.2|12705.2|12740.5|12716.5|12765.2|12716.5|12740.5|12705.2|1
1639497540000|2021-12-14 15:59:00|12748.5|12708.5|12740.5|12716.5|12748.5|12716.5|12739.7|12707.7|0
1639497550000|2021-12-14 15:59:10|12747.7|12707.7|12768.7|12708.7|12770.2|12716.5|12740.5|12707.7|0
1639497570000|2021-12-14 15:59:30|12770.2|12710.2|12770.2|12710.2|12770.2|12710.2|12770.2|12710.2|1
1639497600000|2021-12-14 16:00:00|12765.2|12725.2|12796.9|12736.9|12796.9|12747.7|12765.2|12724.4|2
1639497610000|2021-12-14 16:00:10|12796.2|12736.2|12796.2|12736.2|12796.2|12736.2|12796.2|12736.2|0
1639497630000|2021-12-14 16:00:30|12796.9|12736.9|12796.9|12736.9|12796.9|12736.9|12796.9|12736.9|0
1639497640000|2021-12-14 16:00:40|12797.7|12737.7|12797.7|12737.7|12797.7|12737.7|12797.7|12737.7|0
1639497650000|2021-12-14 16:00:50|12788.5|12748.5|12788.5|12748.5|12788.5|12748.5|12788.5|12748.5|0
1639497660000|2021-12-14 16:01:00|12791|12751|12791|12751|12791|12751|12791|12751|0
1639497670000|2021-12-14 16:01:10|12802.6|12742.6|12802.6|12742.6|12802.6|12742.6|12802.6|12742.6|3
1639497730000|2021-12-14 16:02:10|12802.5|12742.5|12802.5|12742.5|12802.5|12742.5|12802.5|12742.5|0
1639497740000|2021-12-14 16:02:20|12791.8|12751.8|12791.8|12751.8|12791.8|12751.8|12791.8|12751.8|0
1639497750000|2021-12-14 16:02:30|12782.2|12758.2|12779.4|12719.4|12788.7|12758.2|12779.4|12719.4|1
1639497760000|2021-12-14 16:02:40|12778.6|12718.6|12778.6|12718.6|12778.6|12718.6|12778.6|12718.6|0
1639497770000|2021-12-14 16:02:50|12776.1|12716.1|12776.9|12716.9|12776.9|12716.9|12776.1|12716.1|0
1639497780000|2021-12-14 16:03:00|12778.6|12718.6|12778.6|12718.6|12778.6|12718.6|12778.6|12718.6|0
1639497790000|2021-12-14 16:03:10|12775.2|12715.2|12775.2|12715.2|12775.2|12715.2|12775.2|12715.2|0
1639497800000|2021-12-14 16:03:20|12774.4|12714.4|12774.4|12714.4|12774.4|12714.4|12774.4|12714.4|0
1639497810000|2021-12-14 16:03:30|12771|12711|12768.5|12708.5|12771|12711|12766.9|12706.9|0
1639497830000|2021-12-14 16:03:50|12766|12706|12766|12706|12766|12706|12765.2|12705.2|0
1639497840000|2021-12-14 16:04:00|12763.5|12703.5|12763.5|12703.5|12763.5|12703.5|12763.5|12703.5|0
1639497850000|2021-12-14 16:04:10|12764.3|12704.3|12764.3|12704.3|12764.3|12704.3|12764.3|12704.3|2
1639497860000|2021-12-14 16:04:20|12763.5|12703.5|12763.5|12703.5|12763.5|12703.5|12763.5|12703.5|0
1639497880000|2021-12-14 16:04:40|12751.1|12711.1|12743.9|12719.9|12751.1|12719.9|12743.9|12711.1|0
1639497890000|2021-12-14 16:04:50|12751.1|12711.1|12743.9|12719.9|12751.1|12719.9|12743.9|12711.1|0
1639497900000|2021-12-14 16:05:00|12751.1|12711.1|12743.9|12719.9|12751.1|12719.9|12743.9|12711.1|0
1639497910000|2021-12-14 16:05:10|12751.1|12711.1|12753.5|12713.5|12763.5|12719.9|12743.9|12702.7|1
1639497920000|2021-12-14 16:05:20|12762.7|12702.7|12751.1|12711.1|12762.7|12713.5|12751.1|12702.7|0
1639497980000|2021-12-14 16:06:20|||||||||2
1639498020000|2021-12-14 16:07:00|||||||||2
1639498110000|2021-12-14 16:08:30|12740.6|12716.6|12740.6|12716.6|12740.6|12716.6|12740.6|12716.6|0
1639498130000|2021-12-14 16:08:50|12749.4|12709.4|12749.4|12709.4|12749.4|12709.4|12749.4|12709.4|1
1639498170000|2021-12-14 16:09:30|12731.4|12707.4|12735.5|12711.5|12736.2|12712.2|12731.4|12707.4|1
1639498180000|2021-12-14 16:09:40|12736.2|12712.2|12736.2|12712.2|12736.2|12712.2|12735.5|12711.5|0
1639498190000|2021-12-14 16:09:50|12735.5|12711.5|12737|12713|12744.2|12713|12735.5|12704.2|3
1639498200000|2021-12-14 16:10:00|12744.2|12704.2|12737|12713|12744.2|12713|12736.2|12704.2|2
1639498210000|2021-12-14 16:10:10|12744.2|12704.2|12737|12713|12744.2|12713|12736.2|12704.2|0
1639498220000|2021-12-14 16:10:20|12744.2|12704.2|12744.2|12704.2|12744.2|12713|12736.2|12704.2|1
1639498230000|2021-12-14 16:10:30|||||||||2
1639498240000|2021-12-14 16:10:40|12735.5|12711.5|12735.5|12711.5|12735.5|12711.5|12735.5|12711.5|4
1639498250000|2021-12-14 16:10:50|||||||||2
1639498260000|2021-12-14 16:11:00|||||||||2
1639498270000|2021-12-14 16:11:10|12734.7|12710.7|12734.7|12710.7|12734.7|12710.7|12734.7|12710.7|2
1639498280000|2021-12-14 16:11:20|12732.3|12708.3|12733.1|12709.1|12733.1|12709.1|12732.3|12708.3|8
1639498290000|2021-12-14 16:11:30|12733.9|12709.9|12733.9|12709.9|12733.9|12709.9|12733.9|12709.9|0
1639498310000|2021-12-14 16:11:50|12734.7|12710.7|12734.7|12710.7|12734.7|12710.7|12734.7|12710.7|2
1639498320000|2021-12-14 16:12:00|12733.9|12709.9|12733.9|12709.9|12733.9|12709.9|12733.9|12709.9|0
1639498420000|2021-12-14 16:13:40|||||||||18
1639498470000|2021-12-14 16:14:30|||||||||1
1639498540000|2021-12-14 16:15:40|12736.2|12712.2|12744.8|12720.8|12744.8|12720.8|12736.2|12712.2|0
1639498560000|2021-12-14 16:16:00|||||||||1
1639498660000|2021-12-14 16:17:40|12739.8|12715.8|12739.8|12715.8|12739.8|12715.8|12739.8|12715.8|4
1639498720000|2021-12-14 16:18:40|12752|12728|12752.8|12728.8|12752.8|12728.8|12752|12728|16
1639498740000|2021-12-14 16:19:00|12754.5|12730.5|12754.5|12730.5|12754.5|12730.5|12754.5|12730.5|0
1639498760000|2021-12-14 16:19:20|12753.7|12729.7|12747.1|12687.1|12753.7|12729.7|12746.3|12686.3|1
1639498770000|2021-12-14 16:19:30|12748.6|12688.6|12749.6|12689.6|12749.6|12689.6|12748.6|12688.6|0
1639498780000|2021-12-14 16:19:40|12748.8|12688.8|12749.6|12689.6|12749.6|12689.6|12748.8|12688.8|0
1639498790000|2021-12-14 16:19:50|12748.8|12688.8|12749.6|12689.6|12749.6|12689.6|12748.8|12688.8|0
1639498800000|2021-12-14 16:20:00|12748.8|12688.8|12749.6|12689.6|12749.6|12689.6|12748.8|12688.8|0
1639498810000|2021-12-14 16:20:10|12748.8|12688.8|12749.6|12689.6|12749.6|12689.6|12748.8|12688.8|0
1639498820000|2021-12-14 16:20:20|12748.8|12688.8|12749.6|12689.6|12749.6|12689.6|12748.8|12688.8|0
1639498830000|2021-12-14 16:20:30|12748.8|12688.8|12747.1|12687.1|12749.6|12689.6|12746.3|12686.3|0
1639498840000|2021-12-14 16:20:40|12746.3|12686.3|12747.1|12687.1|12747.8|12687.8|12746.3|12686.3|0
1639498850000|2021-12-14 16:20:50|12746.3|12686.3|12747.1|12687.1|12747.1|12687.1|12746.3|12686.3|0
1639498860000|2021-12-14 16:21:00|12746.3|12686.3|12747.1|12687.1|12747.1|12687.1|12746.3|12686.3|0
1639498870000|2021-12-14 16:21:10|12746.3|12686.3|12747.1|12687.1|12747.1|12687.1|12746.3|12686.3|0
1639498880000|2021-12-14 16:21:20|12746.3|12686.3|12747|12687|12747.1|12687.1|12746.3|12686.3|0
1639498890000|2021-12-14 16:21:30|12746.3|12686.3|12746.3|12686.3|12747|12687|12746.3|12686.3|0
1639498900000|2021-12-14 16:21:40|12747|12687|12734.5|12674.5|12747|12687|12734.5|12674.5|5
1639498990000|2021-12-14 16:23:10|12732.8|12672.8|12732.8|12672.8|12732.8|12672.8|12732.8|12672.8|0
1639499020000|2021-12-14 16:23:40|12725.3|12665.3|12718.4|12658.4|12725.3|12665.3|12717.7|12657.7|0
1639499030000|2021-12-14 16:23:50|12716.9|12656.9|12716.9|12656.9|12718.4|12658.4|12716.9|12656.9|3
1639499040000|2021-12-14 16:24:00|12715.2|12655.2|12714.4|12654.4|12715.9|12655.9|12714.4|12654.4|0
1639499050000|2021-12-14 16:24:10|12715.2|12655.2|12728.6|12668.6|12729.4|12669.4|12714.4|12654.4|5
1639499060000|2021-12-14 16:24:20|12727.8|12667.8|12728.6|12668.6|12728.6|12668.6|12727.8|12667.8|0
1639499070000|2021-12-14 16:24:30|12727.8|12667.8|12727.8|12667.8|12728.6|12668.6|12727|12667|0
1639499140000|2021-12-14 16:25:40|12723.4|12683.4|12728.4|12688.4|12728.4|12688.4|12723.4|12683.4|0
1639499160000|2021-12-14 16:26:00|12732.3|12692.3|12741.5|12681.5|12743.3|12694|12730.8|12681.5|1
1639499220000|2021-12-14 16:27:00|12750.1|12690.1|12750.1|12690.1|12750.1|12690.1|12750.1|12690.1|0
1639499280000|2021-12-14 16:28:00|12740.9|12700.9|12740.9|12700.9|12740.9|12700.9|12740.9|12700.9|0
1639499290000|2021-12-14 16:28:10|12743.4|12703.4|12745.9|12705.9|12745.9|12705.9|12743.4|12703.4|0
1639499310000|2021-12-14 16:28:30|12714.6|12690.6|12712.9|12688.9|12714.6|12690.6|12712.9|12688.9|3
1639499320000|2021-12-14 16:28:40|12714.6|12690.6|12714.6|12690.6|12714.6|12690.6|12714.6|12690.6|0
1639499340000|2021-12-14 16:29:00|||||||||2
1639499350000|2021-12-14 16:29:10|12711.2|12687.2|12711.2|12687.2|12711.2|12687.2|12711.2|12687.2|0
1639499370000|2021-12-14 16:29:30|12709.5|12685.5|12716|12692|12721.5|12692|12709.5|12679.8|1
1639499380000|2021-12-14 16:29:40|12723.2|12683.2|12716|12692|12723.2|12694.5|12714.3|12681.5|0
1639499390000|2021-12-14 16:29:50|12718.5|12694.5|12721|12697|12721|12697|12716|12692|2
1639499400000|2021-12-14 16:30:00|12718.5|12694.5|12721|12697|12721|12697|12718.5|12694.5|0
1639499410000|2021-12-14 16:30:10|12744.2|12704.2|12742.5|12702.5|12745|12705|12742.5|12702.5|2
1639499480000|2021-12-14 16:31:20|||||||||2
1639499500000|2021-12-14 16:31:40|||||||||1
1639499550000|2021-12-14 16:32:30|12741.7|12701.7|12742.5|12702.5|12742.5|12702.5|12741.7|12701.7|4
1639499590000|2021-12-14 16:33:10|12744.2|12704.2|12744.2|12704.2|12744.2|12704.2|12744.2|12704.2|0
1639499610000|2021-12-14 16:33:30|12742.5|12702.5|12752|12692|12752|12705.1|12742.5|12692|1
1639499620000|2021-12-14 16:33:40|12745.1|12685.1|12745.1|12685.1|12745.1|12685.1|12745.1|12685.1|0
1639499740000|2021-12-14 16:35:40|12738.2|12678.2|12738.2|12678.2|12738.2|12678.2|12738.2|12678.2|0
1639499760000|2021-12-14 16:36:00|12736.5|12676.5|12734.9|12674.9|12736.5|12676.5|12734.9|12674.9|0
1639499770000|2021-12-14 16:36:10|12722.4|12682.4|12720.7|12680.7|12722.4|12682.4|12720.7|12680.7|0
1639499780000|2021-12-14 16:36:20|12718.2|12678.2|12718.2|12678.2|12718.2|12678.2|12718.2|12678.2|0
1639499800000|2021-12-14 16:36:40|12709.4|12685.4|12712.9|12688.9|12712.9|12688.9|12709.4|12685.4|0
1639499810000|2021-12-14 16:36:50|12738.2|12698.2|12738.2|12698.2|12738.2|12698.2|12738.2|12698.2|2
1639499820000|2021-12-14 16:37:00|12745.1|12705.1|12745.9|12705.9|12745.9|12705.9|12745.1|12705.1|1
1639499830000|2021-12-14 16:37:10|12747.6|12707.6|12747.6|12707.6|12747.6|12707.6|12747.6|12707.6|0
1639499920000|2021-12-14 16:38:40|||||||||1
1639500020000|2021-12-14 16:40:20|12746.8|12706.8|12745.1|12705.1|12746.8|12706.8|12745.1|12705.1|1
1639500090000|2021-12-14 16:41:30|||||||||2
1639500130000|2021-12-14 16:42:10|12741.6|12701.6|12741.6|12701.6|12741.6|12701.6|12741.6|12701.6|0
1639500150000|2021-12-14 16:42:30|12739.9|12699.9|12739.9|12699.9|12739.9|12699.9|12739.9|12699.9|0
1639500160000|2021-12-14 16:42:40|12738.2|12698.2|12738.2|12698.2|12738.2|12698.2|12738.2|12698.2|0
1639500210000|2021-12-14 16:43:30|12736.5|12696.5|12738.2|12698.2|12738.2|12698.2|12736.5|12696.5|1
1639500220000|2021-12-14 16:43:40|12736.5|12696.5|12736.5|12696.5|12736.5|12696.5|12736.5|12696.5|0
1639500250000|2021-12-14 16:44:10|12734|12674|12716.5|12676.5|12734|12688.9|12712.9|12673.2|3
1639500270000|2021-12-14 16:44:30|||||||||3
1639500280000|2021-12-14 16:44:40|||||||||1
1639500380000|2021-12-14 16:46:20|12716.8|12656.8|12718.3|12658.3|12720.8|12660.8|12716|12656|1
1639500420000|2021-12-14 16:47:00|12717.6|12657.6|12718.3|12658.3|12718.3|12658.3|12717.6|12657.6|0
1639500440000|2021-12-14 16:47:20|12716.6|12656.6|12716.6|12656.6|12718.3|12658.3|12715.8|12655.8|2
1639500450000|2021-12-14 16:47:30|12718.3|12658.3|12717.6|12657.6|12718.3|12658.3|12717.6|12657.6|0
1639500470000|2021-12-14 16:47:50|12718.3|12658.3|12706|12682|12718.3|12682|12704.2|12658.3|1
1639500490000|2021-12-14 16:48:10|12700.8|12676.8|12700.8|12676.8|12700.8|12676.8|12700.8|12676.8|1
1639500610000|2021-12-14 16:50:10|12702.3|12678.3|12702.3|12678.3|12702.3|12678.3|12702.3|12678.3|2
1639500650000|2021-12-14 16:50:50|12703.1|12679.1|12703.1|12679.1|12703.1|12679.1|12703.1|12679.1|0
1639500660000|2021-12-14 16:51:00|12741.3|12681.3|12736.3|12696.3|12741.3|12696.3|12732.1|12681.3|3
1639500670000|2021-12-14 16:51:10|12729.4|12689.4|12723.9|12699.9|12729.4|12699.9|12722.2|12689.4|1
1639500770000|2021-12-14 16:52:50|12732.7|12692.7|12732.7|12692.7|12732.7|12692.7|12732.7|12692.7|1
1639500780000|2021-12-14 16:53:00|12725.6|12701.6|12725.6|12701.6|12725.6|12701.6|12725.6|12701.6|8
1639500900000|2021-12-14 16:55:00|12724.8|12700.8|12712|12672|12738.2|12700.8|12712|12672|2
1639500960000|2021-12-14 16:56:00|12712.8|12672.8|12742|12682|12742|12682|12705.6|12672.8|2
1639500970000|2021-12-14 16:56:10|12742.8|12682.8|12742.8|12682.8|12742.8|12682.8|12742.8|12682.8|0
1639500990000|2021-12-14 16:56:30|||||||||2
1639501040000|2021-12-14 16:57:20|12728.8|12688.8|12728.8|12688.8|12728.8|12688.8|12728.8|12688.8|0
1639501110000|2021-12-14 16:58:30|12728.7|12688.7|12728.7|12688.7|12728.7|12688.7|12728.7|12688.7|0
1639501180000|2021-12-14 16:59:40|||||||||1
1639501240000|2021-12-14 17:00:40|||||||||1
1639501260000|2021-12-14 17:01:00|12727|12687|12724.5|12684.5|12727|12687|12724.5|12684.5|1
1639501290000|2021-12-14 17:01:30|12722.8|12682.8|12722.8|12682.8|12722.8|12682.8|12722.8|12682.8|0
1639501300000|2021-12-14 17:01:40|12721.1|12681.1|12721.1|12681.1|12721.1|12681.1|12721.1|12681.1|2
1639501320000|2021-12-14 17:02:00|12719.3|12679.3|12719.3|12679.3|12719.3|12679.3|12719.3|12679.3|0
1639501380000|2021-12-14 17:03:00|12710.6|12686.6|12713.2|12689.2|12713.2|12689.2|12710.6|12686.6|0
1639501430000|2021-12-14 17:03:50|12714|12690|12713.2|12689.2|12714|12690|12713.2|12689.2|3
1639501470000|2021-12-14 17:04:30|12711.5|12687.5|12711.5|12687.5|12711.5|12687.5|12711.5|12687.5|2
1639501520000|2021-12-14 17:05:20|||||||||2
1639501560000|2021-12-14 17:06:00|12708.1|12684.1|12708.1|12684.1|12708.1|12684.1|12708.1|12684.1|1
1639501570000|2021-12-14 17:06:10|12711.5|12687.5|12730.4|12690.4|12730.4|12690.4|12711.5|12687.5|1
1639501650000|2021-12-14 17:07:30|12728.7|12688.7|12728.7|12688.7|12728.7|12688.7|12728.7|12688.7|4
1639501660000|2021-12-14 17:07:40|12727|12687|12727|12687|12727|12687|12727|12687|0
1639501710000|2021-12-14 17:08:30|12722.1|12698.1|12728.7|12688.7|12748.4|12698.1|12722.1|12674.7|3
1639501720000|2021-12-14 17:08:40|12730.4|12690.4|12730.4|12690.4|12730.4|12690.4|12730.4|12690.4|0
1639501780000|2021-12-14 17:09:40|12724|12700|12724|12700|12724|12700|12724|12700|0
1639501800000|2021-12-14 17:10:00|12730.9|12706.9|12730.9|12706.9|12730.9|12706.9|12730.9|12706.9|0
1639501820000|2021-12-14 17:10:20|||||||||4
1639501990000|2021-12-14 17:13:10|||||||||2
1639502080000|2021-12-14 17:14:40|12740.4|12700.4|12740.4|12700.4|12740.4|12700.4|12740.4|12700.4|1
1639502120000|2021-12-14 17:15:20|12727.4|12703.4|12727.4|12703.4|12727.4|12703.4|12727.4|12703.4|0
1639502130000|2021-12-14 17:15:30|12724|12700|12724|12700|12724|12700|12724|12700|0
1639502170000|2021-12-14 17:16:10|||||||||3
1639502190000|2021-12-14 17:16:30|||||||||63
1639502200000|2021-12-14 17:16:40|||||||||2
1639502220000|2021-12-14 17:17:00|||||||||4
1639502260000|2021-12-14 17:17:40|12723.9|12699.9|12723.9|12699.9|12723.9|12699.9|12723.9|12699.9|0
1639502320000|2021-12-14 17:18:40|12723.2|12699.2|12723.9|12699.9|12723.9|12699.9|12723.2|12699.2|1
1639502340000|2021-12-14 17:19:00|||||||||2
1639502420000|2021-12-14 17:20:20|12718.9|12694.9|12718.9|12694.9|12718.9|12694.9|12718.9|12694.9|1
1639502430000|2021-12-14 17:20:30|12723.6|12699.6|12739.1|12715.1|12739.1|12715.1|12723.6|12699.6|0
1639502510000|2021-12-14 17:21:50|12747.9|12707.9|12747.9|12707.9|12747.9|12707.9|12747.9|12707.9|2
1639502520000|2021-12-14 17:22:00|12739.1|12715.1|12739.1|12715.1|12739.1|12715.1|12739.1|12715.1|0
1639502580000|2021-12-14 17:23:00|12747.9|12707.9|12747.9|12707.9|12747.9|12707.9|12747.9|12707.9|2
1639502680000|2021-12-14 17:24:40|||||||||3
1639502710000|2021-12-14 17:25:10|12737.9|12697.9|12737.9|12697.9|12737.9|12697.9|12737.9|12697.9|10
1639502740000|2021-12-14 17:25:40|12724.4|12700.4|12724.4|12700.4|12724.4|12700.4|12724.4|12700.4|4
1639502760000|2021-12-14 17:26:00|12715.8|12691.8|12715.8|12691.8|12715.8|12691.8|12715.8|12691.8|0
1639502790000|2021-12-14 17:26:30|12712.4|12688.4|12712.4|12688.4|12712.4|12688.4|12712.4|12688.4|0
1639502950000|2021-12-14 17:29:10|12712.3|12688.3|12712.3|12688.3|12712.3|12688.3|12712.3|12688.3|0
1639502980000|2021-12-14 17:29:40|12714.1|12690.1|12715.5|12691.5|12717.2|12693.2|12713.9|12689.9|2
1639503000000|2021-12-14 17:30:00|12718.9|12694.9|12723.9|12699.9|12723.9|12699.9|12718.9|12694.9|1
1639503030000|2021-12-14 17:30:30|||||||||2
1639503050000|2021-12-14 17:30:50|12741.9|12701.9|12741.9|12701.9|12741.9|12701.9|12741.9|12701.9|1
1639503160000|2021-12-14 17:32:40|||||||||1
1639503190000|2021-12-14 17:33:10|12743.6|12703.6|12743.6|12703.6|12743.6|12703.6|12743.6|12703.6|0
1639503200000|2021-12-14 17:33:20|||||||||3
1639503210000|2021-12-14 17:33:30|12747.8|12707.8|12740.6|12716.6|12747.8|12716.6|12740.6|12707.8|1
1639503350000|2021-12-14 17:35:50|||||||||2
1639503370000|2021-12-14 17:36:10|12743.1|12719.1|12743.1|12719.1|12743.1|12719.1|12743.1|12719.1|2
1639503430000|2021-12-14 17:37:10|12743.9|12719.9|12743.9|12719.9|12743.9|12719.9|12743.9|12719.9|1
1639503540000|2021-12-14 17:39:00|12742.8|12682.8|12742.8|12682.8|12749.4|12701.8|12717.1|12682.8|2
1639503550000|2021-12-14 17:39:10|12744.4|12684.4|12747.6|12687.6|12749.4|12689.4|12744.4|12684.4|3
1639503560000|2021-12-14 17:39:20|12748.6|12688.6|12747.6|12687.6|12749.4|12689.4|12746.9|12686.9|0
1639503570000|2021-12-14 17:39:30|12749.4|12689.4|12749.4|12689.4|12752.8|12692.8|12746.9|12686.9|0
1639503580000|2021-12-14 17:39:40|12744.4|12684.4|12739.4|12699.4|12746.9|12699.4|12736.9|12681.9|2
1639503590000|2021-12-14 17:39:50|12736.9|12696.9|12739.4|12699.4|12739.4|12699.4|12736.9|12696.9|0
1639503600000|2021-12-14 17:40:00|12736.9|12696.9|12736.9|12696.9|12739.4|12699.4|12736.9|12696.9|0
1639503610000|2021-12-14 17:40:10|12739.4|12699.4|12737.6|12697.6|12739.4|12699.4|12736.9|12696.9|0
1639503620000|2021-12-14 17:40:20|12738.6|12698.6|12737.6|12697.6|12739.4|12699.4|12736.9|12696.9|0
1639503630000|2021-12-14 17:40:30|12739.4|12699.4|12736.4|12712.4|12741.1|12712.4|12733.9|12697.6|0
1639503640000|2021-12-14 17:40:40|12759.7|12719.7|12752.8|12712.8|12759.7|12719.7|12752.8|12712.8|8
1639503690000|2021-12-14 17:41:30|12746.4|12722.4|12746.4|12722.4|12746.4|12722.4|12746.4|12722.4|0
1639503700000|2021-12-14 17:41:40|12753.2|12729.2|12753.2|12729.2|12753.2|12729.2|12753.2|12729.2|0
1639503810000|2021-12-14 17:43:30|12749.8|12725.8|12749.8|12725.8|12749.8|12725.8|12749.8|12725.8|0
1639503890000|2021-12-14 17:44:50|12776.1|12716.1|12776.1|12716.1|12776.1|12716.1|12776.1|12716.1|6
1639503910000|2021-12-14 17:45:10|12762|12702|12761.1|12701.1|12762|12702|12759.3|12699.3|1
1639503920000|2021-12-14 17:45:20|12763.6|12703.6|12761.1|12701.1|12763.6|12703.6|12760.3|12700.3|0
1639503930000|2021-12-14 17:45:30|12763.6|12703.6|12764.5|12704.5|12766.2|12706.2|12760.5|12700.5|4
1639503940000|2021-12-14 17:45:40|12763.7|12703.7|12766.2|12706.2|12766.2|12706.2|12763.7|12703.7|0
1639503950000|2021-12-14 17:45:50|12765.5|12705.5|12766.2|12706.2|12768.7|12708.7|12763|12703|0
1639503960000|2021-12-14 17:46:00|12767|12707|12766.2|12706.2|12768.7|12708.7|12764.7|12704.7|0
1639503970000|2021-12-14 17:46:10|12753.7|12713.7|12753.7|12713.7|12753.7|12713.7|12753.7|12713.7|0
1639503980000|2021-12-14 17:46:20|12761.8|12701.8|12750.3|12710.3|12761.8|12710.3|12750.3|12701.8|2
1639503990000|2021-12-14 17:46:30|12746.8|12706.8|12746.8|12706.8|12746.8|12706.8|12746.8|12706.8|0
1639504020000|2021-12-14 17:47:00|12746.1|12706.1|12746.8|12706.8|12746.8|12706.8|12746.1|12706.1|1
1639504070000|2021-12-14 17:47:50|||||||||1
1639504290000|2021-12-14 17:51:30|12736.5|12712.5|12747.8|12687.8|12757|12712.5|12728.7|12677.8|3
1639504300000|2021-12-14 17:51:40|12742.8|12682.8|12750.3|12690.3|12754.3|12694.3|12739.3|12679.3|0
1639504310000|2021-12-14 17:51:50|12749.5|12689.5|12747|12687|12750.3|12690.3|12747|12687|0
1639504320000|2021-12-14 17:52:00|12743.5|12683.5|12751.8|12691.8|12754.5|12694.5|12741.8|12681.8|0
1639504330000|2021-12-14 17:52:10|12752.6|12692.6|12740.3|12680.3|12754.3|12694.3|12740.3|12680.3|0
1639504340000|2021-12-14 17:52:20|12744.3|12684.3|12745.3|12685.3|12749.3|12689.3|12735.3|12675.3|0
1639504350000|2021-12-14 17:52:30|12746|12686|12744.5|12684.5|12761.8|12701.8|12735.1|12678.5|1
1639504360000|2021-12-14 17:52:40|12745.3|12685.3|12752|12692|12756.8|12696.8|12739.3|12679.3|0
1639504370000|2021-12-14 17:52:50|12752.8|12692.8|12750.3|12710.3|12762|12710.3|12750.3|12692.8|0
1639504400000|2021-12-14 17:53:20|12762.8|12702.8|12762.8|12702.8|12762.8|12702.8|12762.8|12702.8|0
1639504410000|2021-12-14 17:53:30|12763.5|12703.5|12752|12712|12764.5|12712|12752|12703.5|0
1639504420000|2021-12-14 17:53:40|12750.3|12710.3|12750.3|12710.3|12750.3|12710.3|12750.3|12710.3|0
1639504440000|2021-12-14 17:54:00|12761.8|12701.8|12750.3|12710.3|12761.8|12710.3|12750.3|12701.8|0
1639504450000|2021-12-14 17:54:10|12750.2|12710.2|12750.2|12710.2|12750.2|12710.2|12750.2|12710.2|0
1639504580000|2021-12-14 17:56:20|12747|12687|12747.7|12687.7|12747.7|12687.7|12745.2|12685.2|2
1639504590000|2021-12-14 17:56:30|12747|12687|12747.7|12687.7|12747.7|12687.7|12745.2|12685.2|0
1639504600000|2021-12-14 17:56:40|12747|12687|12747.7|12687.7|12747.7|12687.7|12745.2|12685.2|0
1639504610000|2021-12-14 17:56:50|12745.2|12685.2|12746|12686|12747.7|12687.7|12745.2|12685.2|0
1639504620000|2021-12-14 17:57:00|12747.7|12687.7|12747.7|12687.7|12747.7|12687.7|12745.2|12685.2|0
1639504630000|2021-12-14 17:57:10|12747|12687|12746|12686|12747.7|12687.7|12745.2|12685.2|0
1639504640000|2021-12-14 17:57:20|12745.2|12685.2|12741.8|12681.8|12747.7|12687.7|12740.2|12680.2|0
1639504650000|2021-12-14 17:57:30|12744.3|12684.3|12744.3|12684.3|12744.3|12684.3|12741.8|12681.8|0
1639504660000|2021-12-14 17:57:40|12741.8|12681.8|12744.3|12684.3|12744.3|12684.3|12741.8|12681.8|0
1639504670000|2021-12-14 17:57:50|12743.5|12683.5|12744.3|12684.3|12744.3|12684.3|12741.8|12681.8|0
1639504680000|2021-12-14 17:58:00|12743.5|12683.5|12753.5|12693.5|12757.7|12697.7|12741.8|12681.8|3
1639504690000|2021-12-14 17:58:10|12748.5|12688.5|12751.8|12691.8|12751.8|12691.8|12748.5|12688.5|0
1639504700000|2021-12-14 17:58:20|12751|12691|12751|12691|12751.8|12691.8|12750.2|12690.2|0
1639504710000|2021-12-14 17:58:30|12750.2|12690.2|12751|12691|12751.8|12691.8|12750.2|12690.2|0
1639504720000|2021-12-14 17:58:40|12750.2|12690.2|12757.9|12697.9|12757.9|12697.9|12748.7|12688.7|50
1639504730000|2021-12-14 17:58:50|12755.4|12695.4|12749.5|12689.5|12758.7|12698.7|12748.7|12688.7|0
1639504740000|2021-12-14 17:59:00|12751.2|12691.2|12747|12687|12751.2|12691.2|12746.2|12686.2|0
1639504750000|2021-12-14 17:59:10|12747.9|12687.9|12737|12697|12748.7|12698.7|12737|12682.9|0
1639504760000|2021-12-14 17:59:20|12746.2|12686.2|12741.2|12701.2|12747.9|12701.2|12737|12686.2|0
1639504770000|2021-12-14 17:59:30|12740.4|12700.4|12739.5|12699.5|12741.2|12701.2|12738.7|12698.7|0
1639504780000|2021-12-14 17:59:40|12740.4|12700.4|12741.2|12701.2|12741.2|12701.2|12738.7|12698.7|0
1639504790000|2021-12-14 17:59:50|12740.4|12700.4|12759.5|12699.5|12766.2|12706.2|12738.7|12695.4|1
1639504800000|2021-12-14 18:00:00|12761.2|12701.2|12761.2|12701.2|12762.9|12702.9|12757.9|12697.9|0
1639504810000|2021-12-14 18:00:10|12763.7|12703.7|12764.4|12704.4|12766.2|12706.2|12755.4|12695.4|0
1639504820000|2021-12-14 18:00:20|12765.4|12705.4|12755.4|12695.4|12766.2|12706.2|12755.4|12695.4|0
1639504830000|2021-12-14 18:00:30|12757.9|12697.9|12760.4|12700.4|12766.2|12706.2|12755.4|12695.4|0
1639504840000|2021-12-14 18:00:40|12761.2|12701.2|12771.2|12711.2|12773.7|12713.7|12760.4|12700.4|0
1639504850000|2021-12-14 18:00:50|12771.9|12711.9|12772.9|12712.9|12774.4|12714.4|12769.4|12709.4|0
1639504880000|2021-12-14 18:01:20|12752.6|12728.6|12752.6|12728.6|12752.6|12728.6|12752.6|12728.6|0
1639504900000|2021-12-14 18:01:40|12761.3|12721.3|12761.3|12721.3|12761.3|12721.3|12761.3|12721.3|1
1639505040000|2021-12-14 18:04:00|12758.3|12734.3|12760.8|12736.8|12760.8|12736.8|12758.3|12734.3|0
1639505050000|2021-12-14 18:04:10|12771.2|12731.2|12771.2|12731.2|12771.2|12731.2|12771.2|12731.2|1
1639505120000|2021-12-14 18:05:20|||||||||1
1639505170000|2021-12-14 18:06:10|12771.1|12731.1|12771.1|12731.1|12771.1|12731.1|12771.1|12731.1|0
1639505250000|2021-12-14 18:07:30|12762.4|12738.4|12762.4|12738.4|12762.4|12738.4|12762.4|12738.4|0
1639505410000|2021-12-14 18:10:10|12774.2|12714.2|12746.1|12706.1|12774.2|12715.4|12744.4|12702.9|7
1639505420000|2021-12-14 18:10:20|12740.6|12716.6|12740.6|12716.6|12747.9|12716.6|12738.9|12706.1|0
1639505430000|2021-12-14 18:10:30|12747.9|12707.9|12755.6|12731.6|12755.6|12731.6|12738.9|12707.9|2
1639505440000|2021-12-14 18:10:40|||||||||22
1639505470000|2021-12-14 18:11:10|12767.9|12727.9|12767.9|12727.9|12767.9|12727.9|12767.9|12727.9|0
1639505490000|2021-12-14 18:11:30|12766.1|12726.1|12766.1|12726.1|12766.1|12726.1|12766.1|12726.1|0
1639505500000|2021-12-14 18:11:40|12767.9|12727.9|12767.9|12727.9|12767.9|12727.9|12767.9|12727.9|0
1639505550000|2021-12-14 18:12:30|12767.8|12727.8|12767.8|12727.8|12767.8|12727.8|12767.8|12727.8|0
1639505560000|2021-12-14 18:12:40|12766.1|12726.1|12766.1|12726.1|12766.1|12726.1|12766.1|12726.1|0
1639505690000|2021-12-14 18:14:50|12758.9|12734.9|12766.1|12726.1|12766.1|12734.9|12758.9|12726.1|1
1639505740000|2021-12-14 18:15:40|12757.3|12733.3|12757.3|12733.3|12757.3|12733.3|12757.3|12733.3|1
1639505770000|2021-12-14 18:16:10|12766.1|12726.1|12766.1|12726.1|12766.1|12726.1|12766.1|12726.1|0
1639505890000|2021-12-14 18:18:10|12758.9|12734.9|12747.3|12723.3|12764.4|12737.4|12747.3|12701.1|2
1639505900000|2021-12-14 18:18:20|12750.6|12726.6|12776.1|12716.1|12776.1|12726.9|12750.6|12705.3|2
1639505910000|2021-12-14 18:18:30|12770.3|12710.3|12770.3|12710.3|12776.1|12716.1|12769.6|12709.6|0
1639506020000|2021-12-14 18:20:20|||||||||1
1639506080000|2021-12-14 18:21:20|||||||||1
1639506110000|2021-12-14 18:21:50|||||||||1
1639506170000|2021-12-14 18:22:50|12772.6|12712.6|12770.3|12710.3|12776.1|12716.1|12770.3|12710.3|1
1639506210000|2021-12-14 18:23:30|12771.3|12711.3|12771.3|12711.3|12771.3|12711.3|12771.3|12711.3|0
1639506230000|2021-12-14 18:23:50|12772.8|12712.8|12755.3|12715.3|12775.3|12715.3|12755.3|12710.3|1
1639506240000|2021-12-14 18:24:00|12757.8|12717.8|12750.6|12726.6|12757.8|12726.6|12745.6|12711.1|0
1639506250000|2021-12-14 18:24:10|12751.4|12727.4|12766.3|12706.3|12771.1|12727.4|12751.4|12706.1|1
1639506260000|2021-12-14 18:24:20|12757|12717|12756.5|12732.5|12759.5|12732.5|12754|12717|0
1639506270000|2021-12-14 18:24:30|12759|12735|12759|12735|12759|12735|12759|12735|0
1639506280000|2021-12-14 18:24:40|12771.1|12731.1|12738.1|12714.1|12777.4|12741.6|12735.6|12711.6|3
1639506290000|2021-12-14 18:24:50|12740.6|12716.6|12740.6|12716.6|12740.6|12716.6|12740.6|12716.6|2
1639506300000|2021-12-14 18:25:00|12746.5|12722.5|12746.5|12722.5|12746.5|12722.5|12746.5|12722.5|0
1639506320000|2021-12-14 18:25:20|12758.4|12718.4|12765.3|12725.3|12765.3|12725.3|12758.4|12718.4|1
1639506330000|2021-12-14 18:25:30|12764.5|12724.5|12755.7|12731.7|12764.5|12731.7|12755.7|12724.5|0
1639506340000|2021-12-14 18:25:40|12754|12730|12755.7|12731.7|12762.8|12731.7|12754|12722.8|1
1639506350000|2021-12-14 18:25:50|12754|12730|12754|12730|12754|12730|12754|12730|2
1639506360000|2021-12-14 18:26:00|12755.7|12731.7|12755.7|12731.7|12755.7|12731.7|12755.7|12731.7|0
1639506370000|2021-12-14 18:26:10|12764.5|12704.5|12768.7|12708.7|12768.7|12708.7|12763.7|12703.7|4
1639506380000|2021-12-14 18:26:20|12766.2|12706.2|12766.2|12706.2|12766.2|12706.2|12766.2|12706.2|1
1639506390000|2021-12-14 18:26:30|12768|12708|12762.3|12738.3|12776.2|12740.8|12760.5|12705.5|5
1639506400000|2021-12-14 18:26:40|12766.5|12742.5|12765.3|12725.3|12776.2|12742.5|12765.3|12711.2|0
1639506410000|2021-12-14 18:26:50|12774.5|12714.5|12769.5|12729.5|12776.2|12729.5|12765.3|12714.5|0
1639506420000|2021-12-14 18:27:00|12774.5|12714.5|12768.7|12728.7|12776.2|12740|12757.5|12708|2
1639506430000|2021-12-14 18:27:10|12767|12727|12758.6|12718.6|12777.8|12735.8|12757.3|12705.3|1
1639506440000|2021-12-14 18:27:20|12761.1|12721.1|12762.3|12738.3|12771.1|12738.3|12757.3|12707.8|1
1639506450000|2021-12-14 18:27:30|12764|12740|12764|12740|12764|12740|12764|12740|0
1639506470000|2021-12-14 18:27:50|12771.1|12731.1|12771.1|12731.1|12771.1|12731.1|12771.1|12731.1|2
1639506480000|2021-12-14 18:28:00|12788.6|12728.6|12788.6|12728.6|12788.6|12758.3|12778.6|12727.8|4
1639506490000|2021-12-14 18:28:10|12780.1|12740.1|12781.8|12741.8|12792.8|12744.3|12780.1|12728.6|3
1639506500000|2021-12-14 18:28:20|12794.5|12734.5|12806.1|12746.1|12806.1|12756.6|12780.6|12731.1|3
1639506510000|2021-12-14 18:28:30|12811.1|12751.1|12816.1|12776.1|12816.1|12781.6|12805.6|12751.1|3
1639506520000|2021-12-14 18:28:40|12813.1|12789.1|12813.1|12789.1|12813.1|12789.1|12813.1|12789.1|4
1639506530000|2021-12-14 18:28:50|||||||||7
1639506540000|2021-12-14 18:29:00|12823.3|12763.3|12809.3|12749.3|12823.3|12763.3|12803.6|12743.6|12
1639506550000|2021-12-14 18:29:10|12811.1|12771.1|12796.9|12772.9|12814.8|12790.8|12796.9|12751.1|8
1639506560000|2021-12-14 18:29:20|12816.1|12776.1|12816.1|12756.1|12823|12776.1|12806.8|12752.8|3
1639506570000|2021-12-14 18:29:30|12813.6|12753.6|12812|12772|12822.8|12786.6|12803.8|12753.6|6
1639506580000|2021-12-14 18:29:40|12822.8|12762.8|12811.5|12787.5|12822.8|12787.5|12807.3|12762.8|6
1639506590000|2021-12-14 18:29:50|12809.8|12785.8|12795|12771|12824.7|12789.1|12795|12757.8|8
1639506610000|2021-12-14 18:30:10|12793.2|12769.2|12793.2|12769.2|12793.2|12769.2|12793.2|12769.2|0
1639506620000|2021-12-14 18:30:20|12788.2|12764.2|12793.1|12753.1|12793.1|12764.2|12786.5|12753.1|2
1639506630000|2021-12-14 18:30:30|12784.5|12744.5|12784.5|12744.5|12784.5|12744.5|12784.5|12744.5|0
1639506640000|2021-12-14 18:30:40|12783.7|12743.7|12794.7|12734.7|12796.4|12743.7|12783.7|12734.7|0
1639506660000|2021-12-14 18:31:00|12793|12733|12793|12733|12793|12733|12793|12733|0
1639506670000|2021-12-14 18:31:10|12789.1|12729.1|12794.3|12770.3|12794.3|12770.3|12772|12717|0
1639506680000|2021-12-14 18:31:20|12785.9|12761.9|12789.7|12729.7|12796.4|12761.9|12785.9|12726.4|3
1639506690000|2021-12-14 18:31:30|12787.2|12727.2|12776.4|12736.4|12789.7|12748.6|12770.9|12725.4|1
1639506700000|2021-12-14 18:31:40|12770.9|12746.9|12770.9|12746.9|12778.1|12746.9|12770.9|12738.1|0
1639506710000|2021-12-14 18:31:50|12769.2|12745.2|12776.4|12736.4|12778.1|12746.9|12769.2|12736.4|5
1639506720000|2021-12-14 18:32:00|12770.9|12746.9|12776.4|12736.4|12781.4|12746.9|12769.2|12721.4|0
1639506730000|2021-12-14 18:32:10|12770.9|12746.9|12770.9|12746.9|12778.1|12746.9|12769.2|12736.4|0
1639506740000|2021-12-14 18:32:20|12778.1|12738.1|12774.7|12734.7|12778.1|12746.9|12769.2|12733.9|3
1639506750000|2021-12-14 18:32:30|12776.4|12736.4|12776.4|12736.4|12778.1|12746.9|12769.2|12734.7|0
1639506760000|2021-12-14 18:32:40|12770.9|12746.9|12799.7|12739.7|12799.7|12753.8|12769.2|12733.9|1
1639506770000|2021-12-14 18:32:50|12800.6|12760.6|12811.2|12751.2|12814.5|12760.6|12799.7|12749.5|0
1639506780000|2021-12-14 18:33:00|12812|12752|12811.2|12751.2|12812|12752|12811.2|12751.2|0
1639506810000|2021-12-14 18:33:30|12814.5|12754.5|12809.5|12769.5|12814.5|12769.5|12807|12754.5|0
1639506820000|2021-12-14 18:33:40|12804|12780|12817.8|12757.8|12817.8|12780|12804|12753.7|1
1639506830000|2021-12-14 18:33:50|12807.2|12767.2|12814.5|12754.5|12817.9|12767.2|12803.7|12754.5|0
1639506840000|2021-12-14 18:34:00|12816|12756|12819.5|12759.5|12819.5|12765.3|12805.3|12754.5|0
1639506850000|2021-12-14 18:34:10|12818.5|12758.5|12817|12757|12819.5|12759.5|12817|12757|0
1639506870000|2021-12-14 18:34:30|12795.1|12771.1|12784|12760|12795.1|12771.1|12784|12760|0
1639506880000|2021-12-14 18:34:40|12816|12756|12816|12756|12816|12756|12816|12756|1
1639506990000|2021-12-14 18:36:30|12815.3|12755.3|12816|12756|12816|12756|12815.3|12755.3|0
1639507080000|2021-12-14 18:38:00|12815.2|12755.2|12816|12756|12816|12756|12815.2|12755.2|0
1639507210000|2021-12-14 18:40:10|12810.6|12750.6|12810.6|12750.6|12810.6|12750.6|12810.6|12750.6|3
1639507230000|2021-12-14 18:40:30|12801.2|12741.2|12800.4|12740.4|12801.2|12741.2|12800.4|12740.4|0
1639507240000|2021-12-14 18:40:40|12801.2|12741.2|12801.2|12741.2|12801.2|12741.2|12801.2|12741.2|1
1639507270000|2021-12-14 18:41:10|12800.4|12740.4|12800.4|12740.4|12802.9|12742.9|12800.4|12740.4|0
1639507370000|2021-12-14 18:42:50|12802.9|12742.9|12800.4|12740.4|12802.9|12742.9|12800.4|12740.4|0
1639507380000|2021-12-14 18:43:00|12802.9|12742.9|12800.4|12740.4|12802.9|12742.9|12800.4|12740.4|0
1639507390000|2021-12-14 18:43:10|12802.9|12742.9|12802.9|12742.9|12802.9|12742.9|12802.9|12742.9|5
1639507400000|2021-12-14 18:43:20|12800.4|12740.4|12800.4|12740.4|12801.2|12741.2|12800.4|12740.4|0
1639507410000|2021-12-14 18:43:30|12805.4|12745.4|12805.4|12745.4|12805.4|12745.4|12805.4|12745.4|1
1639507420000|2021-12-14 18:43:40|12800.4|12760.4|12800.4|12760.4|12800.4|12760.4|12800.4|12760.4|0
1639507430000|2021-12-14 18:43:50|12809.6|12749.6|12802|12742|12809.6|12760.4|12800.4|12742|1
1639507460000|2021-12-14 18:44:20|||||||||1
1639507480000|2021-12-14 18:44:40|12801.9|12741.9|12801.9|12741.9|12801.9|12741.9|12801.9|12741.9|0
1639507490000|2021-12-14 18:44:50|12806.2|12746.2|12801.9|12741.9|12806.9|12746.9|12801.9|12741.9|0
1639507520000|2021-12-14 18:45:20|12811.9|12751.9|12812.7|12752.7|12812.7|12752.7|12811.9|12751.9|0
1639507530000|2021-12-14 18:45:30|12814.4|12754.4|12814.4|12754.4|12814.4|12754.4|12814.4|12754.4|0
1639507690000|2021-12-14 18:48:10|12815.2|12755.2|12816.9|12756.9|12816.9|12756.9|12815.2|12755.2|0
1639507700000|2021-12-14 18:48:20|12816.2|12756.2|12814.4|12754.4|12816.2|12756.2|12814.4|12754.4|0
1639507820000|2021-12-14 18:50:20|||||||||1
1639507830000|2021-12-14 18:50:30|12813.7|12753.7|12811.9|12751.9|12813.7|12753.7|12811.9|12751.9|0
1639507850000|2021-12-14 18:50:50|12814.4|12754.4|12814.4|12754.4|12814.4|12754.4|12814.4|12754.4|0
1639507860000|2021-12-14 18:51:00|12805.2|12765.2|12805.2|12765.2|12805.2|12765.2|12805.2|12765.2|0
1639507870000|2021-12-14 18:51:10|12806.9|12766.9|12806.9|12766.9|12806.9|12766.9|12806.9|12766.9|0
1639507930000|2021-12-14 18:52:10|12807.7|12767.7|12811.1|12771.1|12811.1|12771.1|12807.7|12767.7|0
1639507940000|2021-12-14 18:52:20|12811.9|12771.9|12813.6|12773.6|12813.6|12773.6|12811.9|12771.9|0
1639507990000|2021-12-14 18:53:10|12814.4|12774.4|12814.4|12774.4|12814.4|12774.4|12814.4|12774.4|0
1639508000000|2021-12-14 18:53:20|12807.2|12783.2|12807.2|12783.2|12807.2|12783.2|12807.2|12783.2|0
1639508010000|2021-12-14 18:53:30|12808.9|12784.9|12808.9|12784.9|12808.9|12784.9|12808.9|12784.9|0
1639508040000|2021-12-14 18:54:00|12811.4|12787.4|12811.4|12787.4|12811.4|12787.4|12811.4|12787.4|3
1639508050000|2021-12-14 18:54:10|12816.4|12792.4|12814.4|12774.4|12821.3|12792.4|12814.4|12774.4|1
1639508060000|2021-12-14 18:54:20|12811.9|12771.9|12811.9|12771.9|12819.4|12774.4|12811.9|12759.4|3
1639508070000|2021-12-14 18:54:30|12821.1|12761.1|12821.1|12761.1|12821.1|12771.9|12810.2|12759.4|0
1639508080000|2021-12-14 18:54:40|12811.9|12771.9|12813.1|12789.1|12819.4|12789.1|12810.2|12759.4|0
1639508090000|2021-12-14 18:54:50|12811.9|12771.9|12819.4|12759.4|12821.1|12771.9|12811.9|12759.4|3
1639508100000|2021-12-14 18:55:00|12811.3|12751.3|12812.9|12752.9|12812.9|12752.9|12811.3|12751.3|4
1639508120000|2021-12-14 18:55:20|12810.4|12750.4|12810.4|12750.4|12810.4|12750.4|12810.4|12750.4|0
1639508150000|2021-12-14 18:55:50|12812.9|12752.9|12812.9|12752.9|12812.9|12752.9|12812.9|12752.9|0
1639508200000|2021-12-14 18:56:40|12814.4|12754.4|12816.9|12756.9|12816.9|12756.9|12814.4|12754.4|0
1639508210000|2021-12-14 18:56:50|12805.4|12765.4|12805.4|12765.4|12805.4|12765.4|12805.4|12765.4|0
1639508260000|2021-12-14 18:57:40|12805.3|12765.3|12805.3|12765.3|12805.3|12765.3|12805.3|12765.3|0
1639508290000|2021-12-14 18:58:10|12807.1|12767.1|12823.2|12763.2|12823.2|12785.8|12804.8|12756.3|0
1639508300000|2021-12-14 18:58:20|12817.8|12757.8|12817.8|12757.8|12817.8|12757.8|12817.8|12757.8|1
1639508340000|2021-12-14 18:59:00|12818.6|12758.6|12818.6|12758.6|12818.6|12758.6|12818.6|12758.6|0
1639508350000|2021-12-14 18:59:10|12811.4|12787.4|12814.4|12774.4|12814.4|12787.4|12811.4|12774.4|1
1639508370000|2021-12-14 18:59:30|12821.3|12761.3|12817.8|12757.8|12821.3|12761.3|12817.8|12757.8|2
1639508380000|2021-12-14 18:59:40|12819.4|12759.4|12829.6|12789.6|12829.6|12789.6|12819.4|12759.4|1
1639508390000|2021-12-14 18:59:50|12851.3|12791.3|12851.3|12791.3|12851.3|12791.3|12851.3|12791.3|3
1639573200000|2021-12-15 13:00:00|12819.7|12779.7|12719.5|12659.5|12819.7|12779.7|12716.5|12656.5|19
1639573210000|2021-12-15 13:00:10|12721|12661|12719.5|12659.5|12721|12661|12718|12658|0
1639573230000|2021-12-15 13:00:30|12726.5|12666.5|12715.7|12655.7|12726.5|12666.5|12715.7|12655.7|0
1639573240000|2021-12-15 13:00:40|12714.3|12654.3|12725.2|12665.2|12726|12666|12710.5|12650.5|0
1639573250000|2021-12-15 13:00:50|12720.2|12660.2|12720.2|12660.2|12720.2|12660.2|12720.2|12660.2|0
1639573260000|2021-12-15 13:01:00|12727.7|12667.7|12729.4|12669.4|12730.2|12670.2|12727.7|12667.7|2
1639573270000|2021-12-15 13:01:10|12743.5|12683.5|12743.5|12683.5|12743.5|12683.5|12743.5|12683.5|0
1639573280000|2021-12-15 13:01:20|12748.7|12688.7|12764.7|12704.7|12764.7|12704.7|12748.7|12688.7|2
1639573290000|2021-12-15 13:01:30|12762.9|12702.9|12763.7|12703.7|12763.7|12703.7|12762.9|12702.9|0
1639573320000|2021-12-15 13:02:00|12762.9|12702.9|12763.7|12703.7|12763.7|12703.7|12762.9|12702.9|0
1639573330000|2021-12-15 13:02:10|12766.2|12706.2|12766.2|12706.2|12766.2|12706.2|12766.2|12706.2|0
1639573350000|2021-12-15 13:02:30|12764.4|12704.4|12758.9|12698.9|12764.4|12704.4|12758.9|12698.9|0
1639573360000|2021-12-15 13:02:40|12755.4|12695.4|12755.4|12695.4|12755.4|12695.4|12755.4|12695.4|0
1639573370000|2021-12-15 13:02:50|12756.2|12696.2|12755.4|12695.4|12756.2|12696.2|12755.4|12695.4|0
1639573410000|2021-12-15 13:03:30|12745.4|12685.4|12746.6|12686.6|12746.6|12686.6|12743.7|12683.7|1
1639573420000|2021-12-15 13:03:40|12745.9|12685.9|12752.9|12692.9|12752.9|12692.9|12745.9|12685.9|0
1639573440000|2021-12-15 13:04:00|12747.6|12687.6|12747.6|12687.6|12747.6|12687.6|12747.6|12687.6|0
1639573450000|2021-12-15 13:04:10|||||||||1
1639573460000|2021-12-15 13:04:20|12750.1|12690.1|12762.9|12702.9|12762.9|12702.9|12750.1|12690.1|0
1639573480000|2021-12-15 13:04:40|12768.1|12708.1|12770.9|12710.9|12771.6|12711.6|12768.1|12708.1|2
1639573500000|2021-12-15 13:05:00|12779.7|12719.7|12779.7|12719.7|12779.7|12719.7|12779.7|12719.7|0
1639573510000|2021-12-15 13:05:10|12781.4|12721.4|12781.4|12721.4|12781.4|12721.4|12781.4|12721.4|0
1639573570000|2021-12-15 13:06:10|12783.2|12723.2|12783.2|12723.2|12783.2|12723.2|12783.2|12723.2|0
1639573630000|2021-12-15 13:07:10|12783.9|12723.9|12783.9|12723.9|12783.9|12723.9|12783.9|12723.9|0
1639573640000|2021-12-15 13:07:20|12783.2|12723.2|12783.2|12723.2|12783.2|12723.2|12783.2|12723.2|0
1639573790000|2021-12-15 13:09:50|||||||||1
1639573820000|2021-12-15 13:10:20|12783.9|12723.9|12783.2|12723.2|12783.9|12723.9|12783.2|12723.2|0
1639573870000|2021-12-15 13:11:10|12783.1|12723.1|12783.1|12723.1|12783.1|12723.1|12783.1|12723.1|0
1639574000000|2021-12-15 13:13:20|12783.9|12723.9|12783.9|12723.9|12783.9|12723.9|12783.9|12723.9|0
1639574040000|2021-12-15 13:14:00|12780.2|12720.2|12779.4|12719.4|12780.2|12720.2|12779.4|12719.4|0
1639574060000|2021-12-15 13:14:20|12780.2|12720.2|12788.3|12728.3|12788.3|12728.3|12780.2|12720.2|17
1639574070000|2021-12-15 13:14:30|12790.1|12730.1|12822.6|12762.6|12822.6|12762.6|12790.1|12730.1|1
1639574080000|2021-12-15 13:14:40|12807.6|12783.6|12866.5|12806.5|12868|12808|12807.6|12783.6|23
1639574090000|2021-12-15 13:14:50|12865.7|12805.7|12865.7|12805.7|12865.7|12805.7|12865.7|12805.7|1
1639574100000|2021-12-15 13:15:00|12866.5|12806.5|12867.2|12807.2|12867.2|12807.2|12866.5|12806.5|1
1639574140000|2021-12-15 13:15:40|12866.5|12806.5|12867.2|12807.2|12867.2|12807.2|12866.5|12806.5|0
1639574150000|2021-12-15 13:15:50|12866.5|12806.5|12869.4|12809.4|12869.4|12809.4|12866.5|12806.5|0
1639574160000|2021-12-15 13:16:00|12870.2|12810.2|12870.2|12810.2|12870.2|12810.2|12870.2|12810.2|0
1639574170000|2021-12-15 13:16:10|12873.7|12813.7|12873.7|12813.7|12873.7|12813.7|12873.7|12813.7|0
1639574190000|2021-12-15 13:16:30|12877.2|12817.2|12879.4|12819.4|12879.4|12819.4|12877.2|12817.2|1
1639574200000|2021-12-15 13:16:40|12878.7|12818.7|12880.2|12820.2|12880.2|12820.2|12878.7|12818.7|0
1639574230000|2021-12-15 13:17:10|12879.4|12819.4|12880.2|12820.2|12880.2|12820.2|12879.4|12819.4|0
1639574310000|2021-12-15 13:18:30|12888.9|12828.9|12888.9|12828.9|12888.9|12828.9|12888.9|12828.9|0
1639574340000|2021-12-15 13:19:00|12888.2|12828.2|12888.9|12828.9|12888.9|12828.9|12888.2|12828.2|1
1639574350000|2021-12-15 13:19:10|12889.7|12829.7|12889.7|12829.7|12889.7|12829.7|12889.7|12829.7|5
1639574360000|2021-12-15 13:19:20|12888.9|12828.9|12898.1|12858.1|12907.3|12858.1|12888.9|12828.9|19
1639574370000|2021-12-15 13:19:30|12898.8|12858.8|12898.8|12858.8|12898.8|12858.8|12898.8|12858.8|1
1639574400000|2021-12-15 13:20:00|12891.6|12867.6|12891.6|12867.6|12891.6|12867.6|12891.6|12867.6|1
1639574410000|2021-12-15 13:20:10|12900.6|12860.6|12893.3|12869.3|12900.6|12869.3|12893.3|12860.6|0
1639574430000|2021-12-15 13:20:30|12902.8|12862.8|12902.8|12862.8|12902.8|12862.8|12902.8|12862.8|1
1639574460000|2021-12-15 13:21:00|12904.6|12864.6|12931.5|12907.5|12939.8|12907.5|12904.6|12864.6|56
1639574520000|2021-12-15 13:22:00|12929.3|12905.3|12934.9|12874.9|12947.3|12905.3|12927.5|12872.1|3
1639574530000|2021-12-15 13:22:10|12927.5|12867.5|12926.7|12866.7|12928.2|12868.2|12926.7|12866.7|2
1639574540000|2021-12-15 13:22:20|12931.2|12871.2|12931.2|12871.2|12931.2|12871.2|12931.2|12871.2|0
1639574590000|2021-12-15 13:23:10|12928.9|12868.9|12929.7|12869.7|12929.7|12869.7|12928.9|12868.9|0
1639574620000|2021-12-15 13:23:40|12926.7|12866.7|12926.7|12866.7|12926.7|12866.7|12926.7|12866.7|12
1639574640000|2021-12-15 13:24:00|12928.2|12868.2|12927.4|12867.4|12928.2|12868.2|12927.4|12867.4|0
1639574650000|2021-12-15 13:24:10|12928.9|12868.9|12930.4|12870.4|12930.4|12870.4|12928.9|12868.9|0
1639574660000|2021-12-15 13:24:20|12931.9|12871.9|12931.9|12871.9|12931.9|12871.9|12931.9|12871.9|0
1639574710000|2021-12-15 13:25:10|12932.6|12872.6|12933.4|12873.4|12933.4|12873.4|12932.6|12872.6|0
1639574740000|2021-12-15 13:25:40|12934.9|12874.9|12940.8|12880.8|12940.8|12880.8|12934.9|12874.9|0
1639574770000|2021-12-15 13:26:10|12941.6|12881.6|12941.6|12881.6|12941.6|12881.6|12941.6|12881.6|4
1639574780000|2021-12-15 13:26:20|12942.3|12882.3|12942.3|12882.3|12942.3|12882.3|12942.3|12882.3|2
1639574790000|2021-12-15 13:26:30|12943|12883|12943.8|12883.8|12943.8|12883.8|12943|12883|0
1639574820000|2021-12-15 13:27:00|12949.1|12889.1|12949.8|12889.8|12949.8|12889.8|12949.1|12889.1|0
1639574830000|2021-12-15 13:27:10|12939.4|12879.4|12939.4|12879.4|12939.4|12879.4|12939.4|12879.4|2
1639574840000|2021-12-15 13:27:20|12938.6|12878.6|12938.6|12878.6|12938.6|12878.6|12938.6|12878.6|0
1639574850000|2021-12-15 13:27:30|12940.4|12880.4|12940.4|12880.4|12940.4|12880.4|12940.4|12880.4|0
1639574860000|2021-12-15 13:27:40|12941.9|12881.9|12941.9|12881.9|12941.9|12881.9|12941.9|12881.9|0
1639574870000|2021-12-15 13:27:50|12938.2|12878.2|12935.9|12875.9|12938.2|12878.2|12935.9|12875.9|0
1639574880000|2021-12-15 13:28:00|12934.4|12874.4|12934.4|12874.4|12934.4|12874.4|12934.4|12874.4|0
1639574890000|2021-12-15 13:28:10|12933.7|12873.7|12933.7|12873.7|12934.4|12874.4|12933.7|12873.7|0
1639574900000|2021-12-15 13:28:20|12933|12873|12933|12873|12933|12873|12933|12873|0
1639574910000|2021-12-15 13:28:30|12932.2|12872.2|12933|12873|12933|12873|12932.2|12872.2|0
1639574930000|2021-12-15 13:28:50|12932.2|12872.2|12930.7|12870.7|12933|12873|12930.7|12870.7|0
1639574940000|2021-12-15 13:29:00|12929.2|12869.2|12929.2|12869.2|12929.2|12869.2|12929.2|12869.2|0
1639574950000|2021-12-15 13:29:10|12927.8|12867.8|12933|12873|12933|12882.8|12906.8|12867.8|1
1639574960000|2021-12-15 13:29:20|12937.4|12877.4|12937.4|12877.4|12937.4|12877.4|12937.4|12877.4|0
1639575010000|2021-12-15 13:30:10|12938.2|12878.2|12930.4|12890.4|12938.9|12890.4|12929.6|12878.2|4
1639575030000|2021-12-15 13:30:30|12923.4|12883.4|12923.4|12883.4|12923.4|12883.4|12923.4|12883.4|0
1639575040000|2021-12-15 13:30:40|12916.1|12892.1|12916.1|12892.1|12916.8|12892.8|12916.1|12892.1|2
1639575050000|2021-12-15 13:30:50|12915.4|12891.4|12915.4|12891.4|12915.4|12891.4|12915.4|12891.4|1
1639575060000|2021-12-15 13:31:00|12921.1|12881.1|12921.1|12881.1|12921.1|12881.1|12921.1|12881.1|1
1639575070000|2021-12-15 13:31:10|12937.8|12877.8|12937.8|12877.8|12937.8|12877.8|12937.8|12877.8|15
1639575100000|2021-12-15 13:31:40|12944.8|12884.8|12944.8|12884.8|12944.8|12884.8|12944.8|12884.8|0
1639575110000|2021-12-15 13:31:50|12945.6|12885.6|12946.3|12886.3|12946.3|12886.3|12945.6|12885.6|0
1639575120000|2021-12-15 13:32:00|||||||||2
1639575150000|2021-12-15 13:32:30|12948.1|12888.1|12948.1|12888.1|12948.1|12888.1|12948.1|12888.1|1
1639575170000|2021-12-15 13:32:50|12943.6|12883.6|12948.1|12888.1|12948.1|12888.1|12943.6|12883.6|1
1639575200000|2021-12-15 13:33:20|12949.6|12889.6|12944|12904|12952.5|12904|12943.3|12889.6|0
1639575210000|2021-12-15 13:33:30|12936.8|12912.8|12948.8|12888.8|12949.6|12912.8|12936.8|12888.8|1
1639575220000|2021-12-15 13:33:40|12953.8|12893.8|12959.4|12899.4|12960.1|12900.1|12953.8|12893.8|0
1639575240000|2021-12-15 13:34:00|12959.3|12899.3|12947.9|12907.9|12959.3|12907.9|12947.9|12899.3|0
1639575250000|2021-12-15 13:34:10|||||||||1
1639575290000|2021-12-15 13:34:50|12955.6|12895.6|12955.6|12895.6|12955.6|12895.6|12955.6|12895.6|4
1639575310000|2021-12-15 13:35:10|12954.9|12894.9|12954.9|12894.9|12954.9|12894.9|12954.9|12894.9|1
1639575320000|2021-12-15 13:35:20|12954.1|12894.1|12953.4|12893.4|12954.9|12894.9|12953.4|12893.4|2
1639575330000|2021-12-15 13:35:30|||||||||1
1639575350000|2021-12-15 13:35:50|||||||||1
1639575390000|2021-12-15 13:36:30|12954.1|12894.1|12954.9|12894.9|12954.9|12894.9|12954.1|12894.1|0
1639575400000|2021-12-15 13:36:40|||||||||2
1639575420000|2021-12-15 13:37:00|12948.6|12908.6|12948.6|12908.6|12948.6|12908.6|12948.6|12908.6|2
1639575460000|2021-12-15 13:37:40|12947.8|12907.8|12943.6|12919.6|12957.1|12919.6|12941.3|12896.4|1
1639575470000|2021-12-15 13:37:50|12953.1|12913.1|12939.1|12915.1|12954.9|12915.1|12938.4|12893.4|2
1639575550000|2021-12-15 13:39:10|12944.4|12920.4|12944.4|12920.4|12944.4|12920.4|12944.4|12920.4|0
1639575590000|2021-12-15 13:39:50|12943.6|12919.6|12943.6|12919.6|12943.6|12919.6|12943.6|12919.6|0
1639575600000|2021-12-15 13:40:00|||||||||1
1639575620000|2021-12-15 13:40:20|||||||||1
1639575670000|2021-12-15 13:41:10|12945.1|12921.1|12951.8|12927.8|12952.5|12928.5|12945.1|12921.1|8
1639575680000|2021-12-15 13:41:20|12951|12927|12951|12927|12951|12927|12951|12927|0
1639575690000|2021-12-15 13:41:30|12950.3|12926.3|12973|12913|12973|12926.3|12950.3|12907.8|2
1639575720000|2021-12-15 13:42:00|12969.3|12909.3|12969.3|12909.3|12969.3|12909.3|12969.3|12909.3|1
1639575760000|2021-12-15 13:42:40|12967.8|12907.8|12967.8|12907.8|12967.8|12907.8|12967.8|12907.8|0
1639575770000|2021-12-15 13:42:50|12954.8|12914.8|12954.8|12914.8|12954.8|12914.8|12954.8|12914.8|1
1639575780000|2021-12-15 13:43:00|12954.1|12914.1|12954.1|12914.1|12954.1|12914.1|12954.1|12914.1|0
1639575790000|2021-12-15 13:43:10|12954.8|12914.8|12970|12910|12970|12916.3|12954.8|12908.6|0
1639575810000|2021-12-15 13:43:30|12967.1|12907.1|12967.1|12907.1|12967.1|12907.1|12967.1|12907.1|0
1639575830000|2021-12-15 13:43:50|12970|12910|12965.6|12905.6|12970|12916.3|12956.3|12905.6|4
1639575840000|2021-12-15 13:44:00|12954.8|12914.8|12961.3|12921.3|12961.3|12926|12941.5|12914.8|24
1639575850000|2021-12-15 13:44:10|12960.5|12920.5|12960.5|12920.5|12960.5|12920.5|12960.5|12920.5|3
1639575860000|2021-12-15 13:44:20|||||||||32
1639575870000|2021-12-15 13:44:30|||||||||10
1639575900000|2021-12-15 13:45:00|12959.8|12919.8|12966.8|12906.8|12966.8|12919.8|12959.8|12906.8|4
1639575910000|2021-12-15 13:45:10|12967.5|12907.5|12967.5|12907.5|12967.5|12907.5|12967.5|12907.5|1
1639575920000|2021-12-15 13:45:20|12968.3|12908.3|12966|12906|12968.3|12908.3|12964.6|12904.6|0
1639575960000|2021-12-15 13:46:00|12966.8|12906.8|12966.8|12906.8|12966.8|12906.8|12966.8|12906.8|0
1639576000000|2021-12-15 13:46:40|12972.1|12912.1|12972.1|12912.1|12972.1|12912.1|12972.1|12912.1|0
1639576050000|2021-12-15 13:47:30|||||||||1
1639576060000|2021-12-15 13:47:40|12971.3|12911.3|12972.8|12912.8|12972.8|12912.8|12970.6|12910.6|0
1639576070000|2021-12-15 13:47:50|12972|12912|12972|12912|12972|12912|12972|12912|0
1639576080000|2021-12-15 13:48:00|12960.6|12920.6|12960.6|12920.6|12960.6|12920.6|12960.6|12920.6|0
1639576100000|2021-12-15 13:48:20|12951.1|12927.1|12951.1|12927.1|12951.1|12927.1|12951.1|12927.1|0
1639576130000|2021-12-15 13:48:50|12949.6|12925.6|12958.7|12898.7|12959.4|12925.6|12949.6|12898.7|1
1639576140000|2021-12-15 13:49:00|12957.9|12897.9|12957.9|12897.9|12957.9|12897.9|12957.9|12897.9|1
1639576150000|2021-12-15 13:49:10|12957.2|12897.2|12957.2|12897.2|12957.2|12897.2|12957.2|12897.2|1
1639576160000|2021-12-15 13:49:20|12956.4|12896.4|12954.2|12894.2|12956.4|12896.4|12954.2|12894.2|0
1639576170000|2021-12-15 13:49:30|12943.5|12903.5|12942.7|12902.7|12943.5|12903.5|12942.7|12902.7|0
1639576180000|2021-12-15 13:49:40|12934|12910|12940.5|12900.5|12944.5|12910|12934|12884.5|3
1639576190000|2021-12-15 13:49:50|12931|12907|12931|12907|12931|12907|12931|12907|0
1639576200000|2021-12-15 13:50:00|12958.7|12898.7|12958.7|12898.7|12958.7|12898.7|12958.7|12898.7|1
1639576230000|2021-12-15 13:50:30|12959.4|12899.4|12959.4|12899.4|12959.4|12899.4|12959.4|12899.4|0
1639576240000|2021-12-15 13:50:40|12960.1|12900.1|12977.6|12917.6|12977.6|12917.6|12960.1|12900.1|0
1639576250000|2021-12-15 13:50:50|12976.9|12916.9|12974.7|12914.7|12976.9|12916.9|12974.7|12914.7|0
1639576260000|2021-12-15 13:51:00|12973.9|12913.9|12973.9|12913.9|12973.9|12913.9|12973.9|12913.9|0
1639576270000|2021-12-15 13:51:10|12972.4|12912.4|12971.7|12911.7|12972.4|12912.4|12971.7|12911.7|0
1639576280000|2021-12-15 13:51:20|12969.5|12909.5|12995.2|12935.2|12995.2|12935.2|12958.7|12909.5|1
1639576290000|2021-12-15 13:51:30|13002.2|12942.2|12990|12950|13002.2|12958.8|12982.8|12941.5|1
1639576300000|2021-12-15 13:51:40|12981.3|12957.3|12981.3|12957.3|12981.3|12957.3|12981.3|12957.3|0
1639576310000|2021-12-15 13:51:50|12988.5|12928.5|12989.3|12929.3|12989.3|12929.3|12988.5|12928.5|6
1639576330000|2021-12-15 13:52:10|12996|12936|12994.5|12934.5|12996|12936|12993.7|12933.7|3
1639576360000|2021-12-15 13:52:40|12993.7|12933.7|12993|12933|12993.7|12933.7|12993|12933|0
1639576370000|2021-12-15 13:52:50|12993.7|12933.7|12992.2|12932.2|12996.7|12936.7|12992.2|12932.2|1
1639576380000|2021-12-15 13:53:00|12993.7|12933.7|12992.2|12932.2|12995.2|12935.2|12992.2|12932.2|0
1639576390000|2021-12-15 13:53:10|12990.8|12930.8|12989.7|12929.7|12990.8|12930.8|12989.7|12929.7|0
1639576400000|2021-12-15 13:53:20|12992.7|12932.7|12989.7|12929.7|12992.7|12932.7|12989|12929|0
1639576420000|2021-12-15 13:53:40|12992|12932|12991.2|12931.2|12993.5|12933.5|12989|12929|2
1639576450000|2021-12-15 13:54:10|12994.2|12934.2|12994.2|12934.2|12994.2|12934.2|12994.2|12934.2|1
1639576460000|2021-12-15 13:54:20|12993.4|12933.4|12993.2|12933.2|12993.4|12933.4|12990.9|12930.9|0
1639576470000|2021-12-15 13:54:30|12992.4|12932.4|12990.9|12930.9|12992.4|12932.4|12990.9|12930.9|0
1639576480000|2021-12-15 13:54:40|12993.2|12933.2|12993.2|12933.2|12993.2|12933.2|12993.2|12933.2|0
1639576490000|2021-12-15 13:54:50|12992.4|12932.4|12990.9|12930.9|12992.4|12932.4|12990.9|12930.9|0
1639576510000|2021-12-15 13:55:10|12990.2|12930.2|12990.2|12930.2|12990.2|12930.2|12990.2|12930.2|1
1639576550000|2021-12-15 13:55:50|12985.7|12925.7|12985.7|12925.7|12985.7|12925.7|12985.7|12925.7|1
1639576560000|2021-12-15 13:56:00|12985|12925|12985|12925|12985|12925|12985|12925|0
1639576590000|2021-12-15 13:56:30|12985.7|12925.7|12985.7|12925.7|12985.7|12925.7|12985.7|12925.7|1
1639576600000|2021-12-15 13:56:40|12988.2|12928.2|12988.2|12928.2|12988.2|12928.2|12988.2|12928.2|1
1639576610000|2021-12-15 13:56:50|12987.5|12927.5|12988.2|12928.2|12988.2|12928.2|12987.5|12927.5|0
1639576620000|2021-12-15 13:57:00|12987.5|12927.5|12987.5|12927.5|12987.5|12927.5|12987.5|12927.5|0
1639576640000|2021-12-15 13:57:20|12988.2|12928.2|12988.2|12928.2|12988.2|12928.2|12988.2|12928.2|0
1639576650000|2021-12-15 13:57:30|12987.5|12927.5|12986.8|12926.8|12987.5|12927.5|12986.8|12926.8|0
1639576660000|2021-12-15 13:57:40|12975.3|12935.3|12972.8|12912.8|12982.3|12935.3|12972.8|12912.8|4
1639576680000|2021-12-15 13:58:00|12972|12912|12963|12903|12972|12914.5|12954.5|12903|0
1639576690000|2021-12-15 13:58:10|12944.2|12884.2|12953.2|12893.2|12953.2|12893.2|12944.2|12884.2|0
1639576710000|2021-12-15 13:58:30|12954.9|12894.9|12954.9|12894.9|12987.2|12927.2|12954.9|12894.9|0
1639576720000|2021-12-15 13:58:40|12953.2|12893.2|12953.2|12893.2|12955.4|12895.4|12953.2|12893.2|0
1639576730000|2021-12-15 13:58:50|12950.2|12890.2|12942.5|12882.5|12950.2|12890.2|12942.5|12882.5|2
1639576740000|2021-12-15 13:59:00|12939.5|12879.5|12930.7|12870.7|12939.5|12879.5|12930.7|12870.7|1
1639576750000|2021-12-15 13:59:10|12931.5|12871.5|12931.5|12871.5|12931.5|12871.5|12931.5|12871.5|0
1639576760000|2021-12-15 13:59:20|12928.2|12868.2|12928.2|12868.2|12928.2|12868.2|12928.2|12868.2|0
1639576770000|2021-12-15 13:59:30|12930|12870|12928.2|12868.2|12930|12870|12928.2|12868.2|2
1639576860000|2021-12-15 14:01:00|12938.1|12878.1|12944.1|12884.1|12944.1|12884.1|12921.2|12878.1|3
1639576870000|2021-12-15 14:01:10|12945.6|12885.6|12945.6|12885.6|12945.6|12885.6|12945.6|12885.6|1
1639576880000|2021-12-15 14:01:20|12944.8|12884.8|12944.8|12884.8|12944.8|12884.8|12944.8|12884.8|0
1639576890000|2021-12-15 14:01:30|12945.6|12885.6|12945.6|12885.6|12945.6|12885.6|12945.6|12885.6|2
1639576900000|2021-12-15 14:01:40|12950.8|12890.8|12950.8|12890.8|12950.8|12890.8|12950.8|12890.8|0
1639576950000|2021-12-15 14:02:30|12949.4|12889.4|12937.1|12897.1|12949.4|12897.1|12937.1|12883.3|1
1639576960000|2021-12-15 14:02:40|12944.1|12884.1|12938.8|12898.8|12944.1|12898.8|12937.1|12884.1|0
1639576970000|2021-12-15 14:02:50|12953.8|12893.8|12953.8|12893.8|12953.8|12893.8|12953.8|12893.8|1
1639577000000|2021-12-15 14:03:20|12954.8|12914.8|12950.1|12926.1|12954.8|12926.1|12949.3|12914.8|0
1639577010000|2021-12-15 14:03:30|||||||||2
1639577020000|2021-12-15 14:03:40|12946.5|12922.5|12946.5|12922.5|12946.5|12922.5|12946.5|12922.5|0
1639577040000|2021-12-15 14:04:00|12948.3|12924.3|12948.3|12924.3|12948.3|12924.3|12948.3|12924.3|0
1639577070000|2021-12-15 14:04:30|12943|12919|12939.5|12915.5|12943|12919|12939.5|12915.5|1
1639577080000|2021-12-15 14:04:40|12943|12919|12943|12919|12943|12919|12943|12919|0
1639577200000|2021-12-15 14:06:40|||||||||4
1639577210000|2021-12-15 14:06:50|12946.5|12922.5|12951.3|12911.3|12953|12922.5|12946.5|12911.3|2
1639577260000|2021-12-15 14:07:40|||||||||1
1639577320000|2021-12-15 14:08:40|12946|12906|12946|12906|12946|12906|12946|12906|0
1639577330000|2021-12-15 14:08:50|||||||||1
1639577410000|2021-12-15 14:10:10|12962.7|12902.7|12962.7|12902.7|12962.7|12902.7|12962.7|12902.7|2
1639577420000|2021-12-15 14:10:20|12963.4|12903.4|12963.4|12903.4|12963.4|12903.4|12963.4|12903.4|0
1639577480000|2021-12-15 14:11:20|12969.2|12909.2|12969.2|12909.2|12969.2|12909.2|12969.2|12909.2|0
1639577540000|2021-12-15 14:12:20|12964.2|12904.2|12964.2|12904.2|12964.2|12904.2|12964.2|12904.2|1
1639577560000|2021-12-15 14:12:40|12967.7|12907.7|12967.7|12907.7|12967.7|12907.7|12967.7|12907.7|1
1639577580000|2021-12-15 14:13:00|12964|12904|12951.9|12891.9|12964|12904|12951.9|12891.9|0
1639577590000|2021-12-15 14:13:10|12967.7|12907.7|12967.7|12907.7|12967.7|12907.7|12967.7|12907.7|0
1639577690000|2021-12-15 14:14:50|12966.9|12906.9|12966.9|12906.9|12966.9|12906.9|12966.9|12906.9|5
1639577760000|2021-12-15 14:16:00|12940.8|12916.8|12940.8|12916.8|12940.8|12916.8|12940.8|12916.8|2
1639577770000|2021-12-15 14:16:10|12940.7|12916.7|12940.7|12916.7|12940.7|12916.7|12940.7|12916.7|1
1639577840000|2021-12-15 14:17:20|||||||||1
1639577870000|2021-12-15 14:17:50|12966.2|12906.2|12968.4|12908.4|12968.4|12908.4|12966.2|12906.2|8
1639577910000|2021-12-15 14:18:30|12940|12916|12936.5|12912.5|12940|12916|12936.5|12912.5|2
1639577950000|2021-12-15 14:19:10|12933|12909|12933|12909|12933|12909|12933|12909|1
1639577960000|2021-12-15 14:19:20|12958.9|12898.9|12958.9|12898.9|12958.9|12898.9|12958.9|12898.9|1
1639577970000|2021-12-15 14:19:30|12955.4|12895.4|12932.2|12908.2|12955.4|12908.2|12932.2|12895.4|1
1639578010000|2021-12-15 14:20:10|||||||||3
1639578020000|2021-12-15 14:20:20|||||||||2
1639578040000|2021-12-15 14:20:40|12944.5|12920.5|12944.5|12920.5|12944.5|12920.5|12944.5|12920.5|0
1639578050000|2021-12-15 14:20:50|12972.2|12912.2|12972.2|12912.2|12972.2|12912.2|12972.2|12912.2|8
1639578110000|2021-12-15 14:21:50|12975.1|12915.1|12975.1|12915.1|12975.1|12915.1|12975.1|12915.1|0
1639578120000|2021-12-15 14:22:00|12974.4|12914.4|12975.1|12915.1|12975.1|12915.1|12974.4|12914.4|0
1639578160000|2021-12-15 14:22:40|||||||||1
1639578190000|2021-12-15 14:23:10|12977.3|12917.3|12974.1|12934.1|12981.3|12934.1|12974.1|12917.3|3
1639578210000|2021-12-15 14:23:30|12975.9|12935.9|12975.9|12935.9|12975.9|12935.9|12975.9|12935.9|0
1639578240000|2021-12-15 14:24:00|12986.6|12926.6|12975.9|12935.9|12986.6|12935.9|12975.9|12926.6|1
1639578250000|2021-12-15 14:24:10|12986.6|12926.6|12986.6|12926.6|12986.6|12926.6|12986.6|12926.6|1
1639578260000|2021-12-15 14:24:20|12982.1|12942.1|12973.4|12949.4|12982.1|12949.4|12973.4|12942.1|0
1639578490000|2021-12-15 14:28:10|12982.1|12922.1|12975.1|12935.1|12982.1|12935.1|12975.1|12922.1|1
1639578500000|2021-12-15 14:28:20|12984.4|12944.4|12990.1|12930.1|12990.1|12944.4|12980.8|12930.1|7
1639578570000|2021-12-15 14:29:30|12986.6|12926.6|12986.6|12926.6|12986.6|12926.6|12986.6|12926.6|0
1639578590000|2021-12-15 14:29:50|12975.8|12935.8|12975.8|12935.8|12975.8|12935.8|12975.8|12935.8|1
1639578640000|2021-12-15 14:30:40|12986.6|12926.6|12986.6|12926.6|12986.6|12926.6|12986.6|12926.6|1
1639578670000|2021-12-15 14:31:10|12981.6|12941.6|12981.6|12941.6|12981.6|12941.6|12981.6|12941.6|0
1639578680000|2021-12-15 14:31:20|12974.3|12950.3|12976.1|12952.1|12981.6|12952.1|12974.3|12941.6|3
1639578690000|2021-12-15 14:31:30|12974.3|12950.3|12974.3|12950.3|12974.3|12950.3|12974.3|12950.3|1
1639578700000|2021-12-15 14:31:40|12985.5|12945.5|12985.5|12945.5|12985.5|12945.5|12985.5|12945.5|3
1639578710000|2021-12-15 14:31:50|12987.5|12963.5|12987.5|12963.5|12987.5|12963.5|12987.5|12963.5|2
1639578720000|2021-12-15 14:32:00|||||||||3
1639578770000|2021-12-15 14:32:50|||||||||3
1639578780000|2021-12-15 14:33:00|12976.1|12952.1|12981.6|12941.6|12981.6|12952.1|12976.1|12941.6|2
1639578800000|2021-12-15 14:33:20|12965|12941|12965|12941|12965|12941|12965|12941|1
1639578820000|2021-12-15 14:33:40|12974.3|12950.3|12981.6|12941.6|12981.6|12950.3|12974.3|12941.6|3
1639578850000|2021-12-15 14:34:10|12974.3|12950.3|12974.3|12950.3|12974.3|12950.3|12974.3|12950.3|2
1639578870000|2021-12-15 14:34:30|12981.6|12941.6|12981.6|12941.6|12981.6|12941.6|12981.6|12941.6|0
1639578880000|2021-12-15 14:34:40|12981.5|12941.5|12981.5|12941.5|12981.5|12941.5|12981.5|12941.5|0
1639578900000|2021-12-15 14:35:00|12974.3|12950.3|12974.3|12950.3|12974.3|12950.3|12974.3|12950.3|0
1639578950000|2021-12-15 14:35:50|12972.1|12948.1|12972.1|12948.1|12972.1|12948.1|12972.1|12948.1|0
1639578960000|2021-12-15 14:36:00|12971.3|12947.3|12971.3|12947.3|12971.3|12947.3|12971.3|12947.3|0
1639578970000|2021-12-15 14:36:10|||||||||3
1639578980000|2021-12-15 14:36:20|12976.6|12952.6|12989.4|12929.4|12989.4|12952.6|12976.6|12927.6|9
1639578990000|2021-12-15 14:36:30|||||||||5
1639579020000|2021-12-15 14:37:00|12987.6|12927.6|12987.6|12927.6|12987.6|12927.6|12987.6|12927.6|0
1639579030000|2021-12-15 14:37:10|||||||||3
1639579060000|2021-12-15 14:37:40|12982.1|12922.1|12980.6|12920.6|12982.1|12922.1|12980.6|12920.6|4
1639579070000|2021-12-15 14:37:50|12987.6|12927.6|12987.6|12927.6|12987.6|12927.6|12987.6|12927.6|4
1639579080000|2021-12-15 14:38:00|12986.9|12926.9|12984.4|12924.4|12986.9|12926.9|12983.7|12923.7|0
1639579110000|2021-12-15 14:38:30|||||||||5
1639579120000|2021-12-15 14:38:40|||||||||1
1639579130000|2021-12-15 14:38:50|12983.6|12923.6|12984.4|12924.4|12984.4|12924.4|12983.6|12923.6|6
1639579200000|2021-12-15 14:40:00|||||||||5
1639579240000|2021-12-15 14:40:40|12969.3|12945.3|12995.3|12935.3|12995.3|12945.3|12969.3|12931.8|1
1639579270000|2021-12-15 14:41:10|12997.1|12937.1|12997.1|12937.1|12997.1|12937.1|12997.1|12937.1|0
1639579290000|2021-12-15 14:41:30|12998.8|12938.8|12998.8|12938.8|12998.8|12938.8|12998.8|12938.8|0
1639579310000|2021-12-15 14:41:50|12988.2|12964.2|13002.8|12942.8|13002.8|12964.2|12988.2|12938.1|2
1639579340000|2021-12-15 14:42:20|13004.6|12944.6|13005.3|12945.3|13005.3|12945.3|13004.6|12944.6|1
1639579350000|2021-12-15 14:42:30|13006|12946|13006|12946|13006|12946|13006|12946|0
1639579360000|2021-12-15 14:42:40|13006.8|12946.8|13009|12949|13009.8|12949.8|13006.8|12946.8|0
1639579380000|2021-12-15 14:43:00|13012.3|12952.3|13011.2|12951.2|13012.3|12952.3|13009.8|12949.8|1
1639579390000|2021-12-15 14:43:10|13014.7|12954.7|13014.7|12954.7|13014.7|12954.7|13014.7|12954.7|0
1639579410000|2021-12-15 14:43:30|13013|12953|13008.3|12948.3|13013|12953|13008.3|12948.3|7
1639579470000|2021-12-15 14:44:30|||||||||1
1639579480000|2021-12-15 14:44:40|13007.5|12947.5|13007.5|12947.5|13007.5|12947.5|13007.5|12947.5|0
1639579550000|2021-12-15 14:45:50|13007|12947|13007|12947|13007|12947|13007|12947|0
1639579620000|2021-12-15 14:47:00|12999.5|12959.5|12999.5|12959.5|12999.5|12959.5|12999.5|12959.5|0
1639579630000|2021-12-15 14:47:10|13000.3|12960.3|13002|12962|13002|12962|13000.3|12960.3|0
1639579640000|2021-12-15 14:47:20|12996.5|12972.5|12996.5|12972.5|12996.5|12972.5|12996.5|12972.5|0
1639579650000|2021-12-15 14:47:30|12998.3|12974.3|13019.5|12979.5|13027|12979.5|12998.3|12961.8|6
1639579660000|2021-12-15 14:47:40|13022|12982|13022|12982|13022|12982|13020.3|12980.3|0
1639579670000|2021-12-15 14:47:50|13016.5|12992.5|13016.5|12992.5|13023.8|12992.5|13014.8|12983.8|1
1639579680000|2021-12-15 14:48:00|||||||||2
1639579690000|2021-12-15 14:48:10|||||||||1
1639579720000|2021-12-15 14:48:40|||||||||1
1639579750000|2021-12-15 14:49:10|13027|12987|13027|12987|13027|12987|13027|12987|1
1639579790000|2021-12-15 14:49:50|13029.5|12989.5|13029.5|12989.5|13029.5|12989.5|13029.5|12989.5|0
1639579800000|2021-12-15 14:50:00|||||||||1
1639579830000|2021-12-15 14:50:30|||||||||1
1639579840000|2021-12-15 14:50:40|||||||||1
1639579850000|2021-12-15 14:50:50|||||||||2
1639579870000|2021-12-15 14:51:10|13031.3|12991.3|13031.3|12991.3|13031.3|12991.3|13031.3|12991.3|0
1639579880000|2021-12-15 14:51:20|13032|12992|13029|13005|13032|13005|13026.5|12992|1
1639579940000|2021-12-15 14:52:20|||||||||1
1639579950000|2021-12-15 14:52:30|13029.8|13005.8|13032|12992|13039.1|13005.8|13026.2|12979.1|8
1639579960000|2021-12-15 14:52:40|||||||||1
1639579970000|2021-12-15 14:52:50|13022.5|12998.5|13022.5|12998.5|13022.5|12998.5|13022.5|12998.5|0
1639580000000|2021-12-15 14:53:20|||||||||1
1639580060000|2021-12-15 14:54:20|13020|12996|13020|12996|13020|12996|13020|12996|0
1639580080000|2021-12-15 14:54:40|13017.5|12993.5|13017.5|12993.5|13017.5|12993.5|13017.5|12993.5|0
1639580110000|2021-12-15 14:55:10|13019.8|12959.8|13019.8|12959.8|13019.8|12959.8|13019|12959|2
1639580200000|2021-12-15 14:56:40|13020.5|12960.5|13020.5|12960.5|13023|12963|13020.5|12960.5|0
1639580210000|2021-12-15 14:56:50|13021.3|12961.3|13023|12963|13023|12963|13020.5|12960.5|0
1639580220000|2021-12-15 14:57:00|13020.5|12960.5|13023|12963|13023|12963|13020.5|12960.5|0
1639580230000|2021-12-15 14:57:10|13022.3|12962.3|13020.5|12960.5|13025.5|12965.5|13020.5|12960.5|0
1639580240000|2021-12-15 14:57:20|13023|12963|13020.5|12960.5|13023|12963|13020.5|12960.5|0
1639580250000|2021-12-15 14:57:30|13021.3|12961.3|13020.5|12960.5|13023|12963|13020.5|12960.5|3
1639580260000|2021-12-15 14:57:40|13023|12963|13023|12963|13023|12963|13020.5|12960.5|0
1639580270000|2021-12-15 14:57:50|13020.5|12960.5|13023|12963|13023|12963|13020.5|12960.5|0
1639580280000|2021-12-15 14:58:00|13020.5|12960.5|13020.5|12960.5|13023|12963|13020.5|12960.5|0
1639580290000|2021-12-15 14:58:10|13021.2|12961.2|13020.5|12960.5|13023|12963|13020.5|12960.5|0
1639580300000|2021-12-15 14:58:20|13023|12963|13020.5|12960.5|13023|12963|13020.5|12960.5|0
1639580310000|2021-12-15 14:58:30|13023|12963|13020.5|12960.5|13023|12963|13020.5|12960.5|0
1639580320000|2021-12-15 14:58:40|13022|12962|13020.5|12960.5|13025.5|12965.5|13020.5|12960.5|0
1639580330000|2021-12-15 14:58:50|13022|12962|13025.5|12965.5|13025.5|12965.5|13020.5|12960.5|0
1639580340000|2021-12-15 14:59:00|13023|12963|13020.5|12960.5|13025.5|12965.5|13010.5|12950.5|1
1639580350000|2021-12-15 14:59:10|13019.8|12959.8|13030.5|12970.5|13030.5|12970.5|13015.2|12955.2|0
1639580360000|2021-12-15 14:59:20|13020.5|12960.5|13018|12958|13020.5|12960.5|13018|12958|1
1639580370000|2021-12-15 14:59:30|13016.5|12956.5|13013|12953|13016.5|12956.5|13013|12953|1
1639580390000|2021-12-15 14:59:50|13015.5|12955.5|13019.5|12959.5|13022|12962|13015.5|12955.5|1
1639580400000|2021-12-15 15:00:00|13022|12962|13035.5|12975.5|13038|12978|13022|12962|3
1639580410000|2021-12-15 15:00:10|13036.2|12976.2|13030|13006|13038|13006|13020|12975.5|2
1639580450000|2021-12-15 15:00:50|||||||||1
1639580470000|2021-12-15 15:01:10|||||||||7
1639580500000|2021-12-15 15:01:40|13032.5|13008.5|13030|13006|13032.5|13008.5|13030|13006|0
1639580510000|2021-12-15 15:01:50|||||||||1
1639580580000|2021-12-15 15:03:00|13030.7|13006.7|13030.7|13006.7|13030.7|13006.7|13030.7|13006.7|0
1639580590000|2021-12-15 15:03:10|13032.5|13008.5|13032.5|13008.5|13032.5|13008.5|13032.5|13008.5|0
1639580670000|2021-12-15 15:04:30|13031.7|13007.7|13018|12994|13031.7|13007.7|13018|12994|7
1639580680000|2021-12-15 15:04:40|13031.8|12991.8|13033.5|12993.5|13033.5|12993.5|13031.8|12991.8|3
1639580700000|2021-12-15 15:05:00|13046.8|12986.8|13046.8|12986.8|13046.8|12986.8|13046.8|12986.8|2
1639580720000|2021-12-15 15:05:20|||||||||6
1639580730000|2021-12-15 15:05:30|13047.5|12987.5|13047.5|12987.5|13047.5|12987.5|13047.5|12987.5|0
1639580740000|2021-12-15 15:05:40|13046.8|12986.8|13046.8|12986.8|13047.5|12987.5|13046.8|12986.8|0
1639580760000|2021-12-15 15:06:00|13047.5|12987.5|13046.8|12986.8|13047.5|12987.5|13046.8|12986.8|0
1639580770000|2021-12-15 15:06:10|13047.5|12987.5|13047.5|12987.5|13047.5|12987.5|13046.8|12986.8|0
1639580810000|2021-12-15 15:06:50|13049|12989|13049|12989|13049|12989|13049|12989|1
1639580840000|2021-12-15 15:07:20|13034.7|13010.7|13078.4|13018.4|13079.2|13021.2|13034.7|13010.7|38
1639580850000|2021-12-15 15:07:30|13077.7|13017.7|13077.7|13017.7|13079.2|13019.2|13077.7|13017.7|0
1639580860000|2021-12-15 15:07:40|||||||||1
1639580870000|2021-12-15 15:07:50|13078.2|13018.2|13078.2|13018.2|13079|13019|13078.2|13018.2|0
1639580880000|2021-12-15 15:08:00|13079|13019|13079.9|13039.9|13079.9|13041.7|13059.5|13017.5|1
1639580890000|2021-12-15 15:08:10|||||||||1
1639580900000|2021-12-15 15:08:20|||||||||1
1639580920000|2021-12-15 15:08:40|||||||||2
1639580940000|2021-12-15 15:09:00|13069.3|13029.3|13069.3|13029.3|13069.3|13029.3|13069.3|13029.3|0
1639580950000|2021-12-15 15:09:10|13062.3|13022.3|13065.6|13005.6|13065.6|13022.3|13062.3|13005.6|4
1639580960000|2021-12-15 15:09:20|13069.3|13009.3|13071.1|13011.1|13072.6|13012.6|13068.6|13008.6|0
1639580970000|2021-12-15 15:09:30|13069.3|13009.3|13070.4|13010.4|13071.8|13011.8|13069.3|13009.3|0
1639580980000|2021-12-15 15:09:40|13068.6|13008.6|13068.6|13008.6|13068.6|13008.6|13068.6|13008.6|0
1639581000000|2021-12-15 15:10:00|13091.9|13031.9|13073.9|13013.9|13091.9|13054.4|13062.6|13013.9|4
1639581010000|2021-12-15 15:10:10|13075.4|13015.4|13077.1|13017.1|13081.4|13032.1|13072.1|13015.4|0
1639581020000|2021-12-15 15:10:20|13079.6|13019.6|13077.1|13017.1|13079.6|13034.6|13072.1|13017.1|0
1639581030000|2021-12-15 15:10:30|13079.6|13019.6|13072.1|13032.1|13083.9|13043.4|13067.4|13017.9|0
1639581040000|2021-12-15 15:10:40|13074.6|13034.6|13068.6|13028.6|13074.6|13034.6|13066.8|13026.8|0
1639581050000|2021-12-15 15:10:50|13067.6|13027.6|13074.3|13014.3|13077.1|13029.3|13065.1|13011.8|2
1639581070000|2021-12-15 15:11:10|13066.8|13026.8|13074.3|13014.3|13076.1|13026.8|13043.4|13014.3|3
1639581080000|2021-12-15 15:11:20|13066.8|13026.8|13071.8|13011.8|13076.8|13026.8|13065.1|13011.8|0
1639581090000|2021-12-15 15:11:30|13074.3|13014.3|13071.1|13011.1|13076.1|13027.6|13065.1|13011.1|0
1639581100000|2021-12-15 15:11:40|13071.8|13011.8|13073.6|13013.6|13074.3|13014.3|13069.3|13009.3|0
1639581110000|2021-12-15 15:11:50|13074.3|13014.3|13070.1|13010.1|13074.3|13025.1|13065.1|13009.3|1
1639581120000|2021-12-15 15:12:00|13071.8|13011.8|13068.6|13008.6|13074.3|13014.3|13068.6|13008.6|2
1639581130000|2021-12-15 15:12:10|13071.8|13011.8|13073.6|13013.6|13076.1|13026.8|13065.1|13008.6|0
1639581140000|2021-12-15 15:12:20|13074.3|13014.3|13068.6|13008.6|13074.3|13014.3|13068.6|13008.6|0
1639581210000|2021-12-15 15:13:30|||||||||1
1639581260000|2021-12-15 15:14:20|13066.8|13026.8|13066.8|13026.8|13066.8|13026.8|13066.8|13026.8|2
1639581270000|2021-12-15 15:14:30|||||||||1
1639581290000|2021-12-15 15:14:50|||||||||2
1639581310000|2021-12-15 15:15:10|13074.6|13034.6|13082.4|13022.4|13083.1|13034.6|13073.9|13022.4|0
1639581320000|2021-12-15 15:15:20|13083.1|13023.1|13071.8|13011.8|13083.1|13033.9|13065.1|13011.1|2
1639581330000|2021-12-15 15:15:30|13095.4|13035.4|13087.9|13047.9|13097.2|13057.4|13081.4|13035.4|0
1639581340000|2021-12-15 15:15:40|13088.7|13048.7|13075.6|13035.6|13088.7|13048.7|13075.6|13035.6|0
1639581360000|2021-12-15 15:16:00|13084.4|13044.4|13084.4|13044.4|13084.4|13044.4|13084.4|13044.4|0
1639581390000|2021-12-15 15:16:30|13083.7|13043.7|13085.4|13045.4|13085.4|13045.4|13083.7|13043.7|5
1639581450000|2021-12-15 15:17:30|13085.1|13045.1|13090.4|13030.4|13091.2|13045.1|13085.1|13030.4|2
1639581460000|2021-12-15 15:17:40|13091.2|13031.2|13091.9|13031.9|13093.7|13044.4|13082.6|13026.9|1
1639581470000|2021-12-15 15:17:50|13091.2|13031.2|13091.9|13031.9|13091.9|13042.6|13082.6|13030.4|0
1639581480000|2021-12-15 15:18:00|13090.4|13030.4|13091.2|13031.2|13091.9|13031.9|13090.4|13030.4|0
1639581490000|2021-12-15 15:18:10|13090.4|13030.4|13091.9|13031.9|13091.9|13031.9|13090.4|13030.4|0
1639581500000|2021-12-15 15:18:20|13091.2|13031.2|13091.9|13031.9|13093.7|13044.4|13081.9|13030.4|0
1639581510000|2021-12-15 15:18:30|13091.2|13031.2|13082.6|13042.6|13093.7|13044.4|13082.6|13027.6|0
1639581520000|2021-12-15 15:18:40|13084.4|13044.4|13091.2|13031.2|13094.4|13044.4|13079.1|13026.9|0
1639581530000|2021-12-15 15:18:50|13086.9|13026.9|13086.9|13026.9|13093.7|13042.6|13082.6|13026.9|0
1639581540000|2021-12-15 15:19:00|13089.4|13029.4|13082.6|13042.6|13093.7|13046.9|13082.6|13026.9|2
1639581550000|2021-12-15 15:19:10|13091.9|13031.9|13082.6|13042.6|13094.4|13044.4|13082.6|13031.9|0
1639581560000|2021-12-15 15:19:20|13091.9|13031.9|13081.4|13057.4|13095.4|13057.4|13079.1|13026.9|0
1639581570000|2021-12-15 15:19:30|13084.9|13044.9|13084.7|13024.7|13085.4|13044.9|13084.7|13024.7|3
1639581580000|2021-12-15 15:19:40|13085.4|13025.4|13082.9|13022.9|13085.4|13025.4|13082.9|13022.9|0
1639581600000|2021-12-15 15:20:00|13081.1|13021.1|13081.1|13021.1|13081.1|13021.1|13081.1|13021.1|1
1639581630000|2021-12-15 15:20:30|13080.4|13020.4|13083.9|13023.9|13083.9|13023.9|13080.4|13020.4|3
1639581640000|2021-12-15 15:20:40|||||||||5
1639581650000|2021-12-15 15:20:50|||||||||1
1639581660000|2021-12-15 15:21:00|13087.4|13027.4|13087.4|13027.4|13087.4|13027.4|13087.4|13027.4|0
1639581680000|2021-12-15 15:21:20|13078.2|13038.2|13083.2|13043.2|13083.9|13057.7|13073.4|13038.2|2
1639581690000|2021-12-15 15:21:30|13083.9|13043.9|13085.7|13045.7|13094.2|13056.2|13078.4|13034.2|1
1639581700000|2021-12-15 15:21:40|13084.9|13044.9|13084.9|13044.9|13094.2|13056.9|13077.7|13033.5|0
1639581710000|2021-12-15 15:21:50|13085.7|13045.7|13098.5|13038.5|13098.5|13045.7|13084.9|13035.7|5
1639581720000|2021-12-15 15:22:00|13097.7|13037.7|13098.5|13038.5|13099.2|13039.2|13097.7|13037.7|0
1639581730000|2021-12-15 15:22:10|13099.2|13039.2|13099.2|13039.2|13099.2|13039.2|13097.7|13037.7|0
1639581740000|2021-12-15 15:22:20|13089.9|13049.9|13089.9|13049.9|13099.2|13050.7|13089.9|13037.7|1
1639581750000|2021-12-15 15:22:30|13090.7|13050.7|13089.9|13049.9|13090.7|13050.7|13089.9|13049.9|0
1639581770000|2021-12-15 15:22:50|13090.7|13050.7|13089.9|13049.9|13090.7|13050.7|13089.9|13049.9|9
1639581790000|2021-12-15 15:23:10|||||||||5
1639581800000|2021-12-15 15:23:20|13089.2|13049.2|13101.2|13041.2|13101.2|13050.9|13089.2|13040.5|2
1639581820000|2021-12-15 15:23:40|13100.5|13040.5|13101.2|13041.2|13101.2|13041.2|13100.5|13040.5|1
1639581900000|2021-12-15 15:25:00|13100.5|13040.5|13099.7|13039.7|13101.2|13052|13092|13039.7|0
1639581910000|2021-12-15 15:25:10|13090.5|13050.5|13088.2|13064.2|13094.7|13064.2|13084|13050.5|1
1639581920000|2021-12-15 15:25:20|13089|13065|13097|13057|13097.7|13065|13089|13057|1
1639581930000|2021-12-15 15:25:30|13099.5|13059.5|13108|13068|13108|13068|13099.5|13059.5|1
1639581940000|2021-12-15 15:25:40|13116.5|13056.5|13116.5|13056.5|13116.5|13056.5|13116.5|13056.5|4
1639581960000|2021-12-15 15:26:00|13111.5|13071.5|13111.5|13071.5|13111.5|13071.5|13111.5|13071.5|0
1639581970000|2021-12-15 15:26:10|||||||||1
1639582010000|2021-12-15 15:26:50|13115|13091|13119.2|13079.2|13119.2|13091|13115|13079.2|20
1639582020000|2021-12-15 15:27:00|13118.4|13078.4|13117.2|13077.2|13118.4|13078.4|13116.2|13076.2|1
1639582030000|2021-12-15 15:27:10|13118|13078|13112.5|13088.5|13119.7|13088.5|13110.7|13077.2|0
1639582040000|2021-12-15 15:27:20|13119.7|13079.7|13128.2|13068.2|13128.2|13088.5|13112.5|13068.2|2
1639582050000|2021-12-15 15:27:30|13130.5|13070.5|13129|13069|13130.5|13070.5|13129|13069|0
1639582090000|2021-12-15 15:28:10|13130.5|13070.5|13131.9|13071.9|13131.9|13071.9|13130.5|13070.5|6
1639582100000|2021-12-15 15:28:20|13131.2|13071.2|13131.2|13071.2|13131.9|13071.9|13131.2|13071.2|0
1639582110000|2021-12-15 15:28:30|13131.9|13071.9|13131.2|13071.2|13131.9|13071.9|13131.2|13071.2|0
1639582120000|2021-12-15 15:28:40|13131.9|13071.9|13131.9|13071.9|13131.9|13071.9|13131.2|13071.2|0
1639582130000|2021-12-15 15:28:50|13131.2|13071.2|13131.2|13071.2|13131.9|13071.9|13131.2|13071.2|0
1639582140000|2021-12-15 15:29:00|13131.9|13071.9|13131.9|13071.9|13131.9|13071.9|13131.2|13071.2|0
1639582150000|2021-12-15 15:29:10|13131.2|13071.2|13126.9|13086.9|13136.2|13086.9|13126.9|13071.2|1
1639582160000|2021-12-15 15:29:20|13136.2|13076.2|13138|13078|13138|13088.7|13126.9|13076.2|0
1639582170000|2021-12-15 15:29:30|13128.7|13088.7|13138|13078|13138|13088.7|13128|13078|10
1639582200000|2021-12-15 15:30:00|13138.7|13078.7|13138.7|13078.7|13138.7|13078.7|13138|13078|0
1639582210000|2021-12-15 15:30:10|13138|13078|13138|13078|13138.7|13090.9|13130.2|13078|3
1639582220000|2021-12-15 15:30:20|13139.4|13079.4|13125.7|13085.7|13139.4|13095.2|13119.2|13079.4|0
1639582230000|2021-12-15 15:30:30|13119.2|13095.2|13119.2|13095.2|13125.7|13095.2|13119.2|13085.7|0
1639582240000|2021-12-15 15:30:40|13125.7|13085.7|13130.9|13090.9|13140.2|13096|13119.2|13079.4|3
1639582250000|2021-12-15 15:30:50|||||||||1
1639582270000|2021-12-15 15:31:10|13121.4|13097.4|13124.4|13084.4|13124.4|13097.4|13117.2|13084.4|2
1639582280000|2021-12-15 15:31:20|13117.2|13093.2|13141.2|13081.2|13141.2|13093.2|13117.2|13081.2|1
1639582290000|2021-12-15 15:31:30|13131.9|13091.9|13122.5|13098.5|13132.7|13098.5|13122.5|13091.9|0
1639582320000|2021-12-15 15:32:00|13122.4|13098.4|13122.4|13098.4|13122.4|13098.4|13122.4|13098.4|0
1639582330000|2021-12-15 15:32:10|13126|13102|13126|13102|13126|13102|13126|13102|0
1639582390000|2021-12-15 15:33:10|13118|13094|13118|13094|13118|13094|13118|13094|7
1639582400000|2021-12-15 15:33:20|13126.6|13086.6|13118|13094|13126.6|13094|13118|13086.6|4
1639582410000|2021-12-15 15:33:30|13123|13083|13121.5|13097.5|13126.6|13097.5|13121.5|13083|6
1639582420000|2021-12-15 15:33:40|13118|13094|13118|13094|13118|13094|13118|13094|2
1639582430000|2021-12-15 15:33:50|||||||||3
1639582440000|2021-12-15 15:34:00|||||||||2
1639582450000|2021-12-15 15:34:10|||||||||7
1639582460000|2021-12-15 15:34:20|13120|13096|13118|13094|13120|13096|13118|13094|2
1639582470000|2021-12-15 15:34:30|||||||||3
1639582510000|2021-12-15 15:35:10|13118.7|13094.7|13127.9|13087.9|13127.9|13094.7|13099.4|13075.4|6
1639582520000|2021-12-15 15:35:20|13120.7|13096.7|13124.9|13100.9|13124.9|13100.9|13120.7|13096.7|0
1639582530000|2021-12-15 15:35:30|13125.7|13101.7|13104.9|13044.9|13129.5|13103.4|13104.9|13044.9|4
1639582540000|2021-12-15 15:35:40|13097.4|13037.4|13099.9|13039.9|13099.9|13039.9|13096.6|13036.6|2
1639582550000|2021-12-15 15:35:50|13102.1|13042.1|13108.1|13048.1|13108.1|13048.1|13102.1|13042.1|0
1639582560000|2021-12-15 15:36:00|13109.9|13049.9|13110.9|13050.9|13112.4|13052.4|13109.9|13049.9|0
1639582570000|2021-12-15 15:36:10|13099.4|13059.4|13115.9|13055.9|13115.9|13059.4|13099.4|13052.4|3
1639582580000|2021-12-15 15:36:20|13116.6|13056.6|13113.1|13053.1|13116.6|13056.6|13113.1|13053.1|0
1639582590000|2021-12-15 15:36:30|13114.6|13054.6|13118.1|13058.1|13118.1|13058.1|13114.6|13054.6|0
1639582620000|2021-12-15 15:37:00|13121.6|13061.6|13121.6|13061.6|13121.6|13061.6|13121.6|13061.6|0
1639582630000|2021-12-15 15:37:10|||||||||1
1639582660000|2021-12-15 15:37:40|13120.6|13060.6|13110.1|13086.1|13124.1|13086.1|13110.1|13060.6|0
1639582670000|2021-12-15 15:37:50|13112.6|13088.6|13116.9|13092.9|13116.9|13092.9|13112.6|13088.6|1
1639582680000|2021-12-15 15:38:00|||||||||1
1639582700000|2021-12-15 15:38:20|||||||||1
1639582710000|2021-12-15 15:38:30|13115.1|13091.1|13109.1|13049.1|13115.1|13091.1|13083.4|13023.4|1
1639582720000|2021-12-15 15:38:40|13114.1|13054.1|13106.6|13066.6|13114.1|13066.6|13104.9|13054.1|0
1639582760000|2021-12-15 15:39:20|13094.9|13070.9|13113.1|13073.1|13113.1|13073.1|13094.1|13054.1|10
1639582780000|2021-12-15 15:39:40|13114.9|13074.9|13114.9|13074.9|13114.9|13074.9|13114.9|13074.9|0
1639582800000|2021-12-15 15:40:00|13115.6|13075.6|13115.6|13075.6|13115.6|13075.6|13115.6|13075.6|0
1639582810000|2021-12-15 15:40:10|13112.6|13088.6|13112.6|13088.6|13112.6|13088.6|13112.6|13088.6|1
1639582820000|2021-12-15 15:40:20|13116.6|13092.6|13116.6|13092.6|13116.6|13092.6|13116.6|13092.6|2
1639582830000|2021-12-15 15:40:30|13118.3|13094.3|13118.3|13094.3|13118.3|13094.3|13118.3|13094.3|0
1639582840000|2021-12-15 15:40:40|13096.9|13072.9|13080.9|13020.9|13105.9|13072.9|13078.4|13018.4|6
1639582880000|2021-12-15 15:41:20|||||||||1
1639582920000|2021-12-15 15:42:00|13079.4|13019.4|13059.8|12999.8|13079.4|13019.4|13059.8|12999.8|2
1639582950000|2021-12-15 15:42:30|13079.1|13019.1|13079.1|13019.1|13079.1|13019.1|13079.1|13019.1|1
1639582960000|2021-12-15 15:42:40|13060.6|13000.6|13060.6|13000.6|13060.6|13000.6|13060.6|13000.6|0
1639583010000|2021-12-15 15:43:30|13066.6|13006.6|13073.1|13013.1|13073.1|13013.1|13066.6|13006.6|2
1639583020000|2021-12-15 15:43:40|13105.9|13045.9|13084.8|13024.8|13108.4|13048.4|13082.3|13022.3|0
1639583130000|2021-12-15 15:45:30|13085.6|13025.6|13085.6|13025.6|13085.6|13025.6|13085.6|13025.6|1
1639583160000|2021-12-15 15:46:00|13084.8|13024.8|13092.3|13032.3|13095.6|13035.6|13073.3|13013.3|0
1639583170000|2021-12-15 15:46:10|13073.3|13013.3|13093.1|13033.1|13097.3|13037.3|13069.1|13009.1|0
1639583180000|2021-12-15 15:46:20|13093.3|13033.3|13079.8|13019.8|13094.8|13034.8|13079.8|13019.8|0
1639583190000|2021-12-15 15:46:30|13083.5|13023.5|13083.3|13023.3|13094.8|13034.8|13083.3|13023.3|0
1639583200000|2021-12-15 15:46:40|13084.3|13024.3|13082.3|13022.3|13097.3|13037.3|13082.3|13022.3|0
1639583210000|2021-12-15 15:46:50|13094.8|13034.8|13082.3|13022.3|13094.8|13034.8|13082.3|13022.3|0
1639583220000|2021-12-15 15:47:00|13094.8|13034.8|13079.8|13019.8|13094.8|13034.8|13079.8|13019.8|0
1639583230000|2021-12-15 15:47:10|13097.3|13037.3|13082.6|13022.6|13097.3|13037.3|13082.6|13022.6|1
1639583240000|2021-12-15 15:47:20|13077.3|13017.3|13082.3|13022.3|13082.3|13022.3|13077.3|13017.3|2
1639583250000|2021-12-15 15:47:30|13081.6|13021.6|13082.3|13022.3|13082.3|13022.3|13081.6|13021.6|0
1639583260000|2021-12-15 15:47:40|13079.8|13019.8|13079.8|13019.8|13079.8|13019.8|13079.8|13019.8|0
1639583310000|2021-12-15 15:48:30|13077.6|13017.6|13068.8|13008.8|13077.6|13017.6|13068.8|13008.8|0
1639583320000|2021-12-15 15:48:40|13068.1|13008.1|13068.1|13008.1|13068.1|13008.1|13068.1|13008.1|0
1639583350000|2021-12-15 15:49:10|13064.4|13004.4|13068.8|13008.8|13068.8|13008.8|13059.1|12999.1|0
1639583360000|2021-12-15 15:49:20|13064.4|13004.4|13068.8|13008.8|13068.8|13008.8|13059.1|12999.1|0
1639583370000|2021-12-15 15:49:30|13064.4|13004.4|13071.3|13011.3|13071.3|13011.3|13059.1|12999.1|0
1639583380000|2021-12-15 15:49:40|13066.1|13006.1|13071.3|13011.3|13071.3|13011.3|13059.1|12999.1|0
1639583390000|2021-12-15 15:49:50|13059.1|12999.1|13071.3|13011.3|13071.3|13011.3|13059.1|12999.1|0
1639583400000|2021-12-15 15:50:00|13059.1|12999.1|13071.3|13011.3|13071.3|13011.3|13059.1|12999.1|0
1639583410000|2021-12-15 15:50:10|13059.1|12999.1|13059.1|12999.1|13066.3|13026.3|13059.1|12999.1|0
1639583420000|2021-12-15 15:50:20|13066.3|13026.3|13059.1|12999.1|13066.3|13026.3|13059.1|12999.1|0
1639583430000|2021-12-15 15:50:30|||||||||1
1639583650000|2021-12-15 15:54:10|13059|12999|13059|12999|13059|12999|13059|12999|0
1639583660000|2021-12-15 15:54:20|13056.8|12996.8|13053.3|12993.3|13056.8|12996.8|13053.3|12993.3|0
1639583670000|2021-12-15 15:54:30|13051.8|12991.8|13045.8|12985.8|13051.8|12991.8|13045.8|12985.8|0
1639583680000|2021-12-15 15:54:40|13048|12988|13053.3|12993.3|13053.3|12993.3|13048|12988|0
1639583690000|2021-12-15 15:54:50|13054|12994|13057.3|12997.3|13057.3|12997.3|13054|12994|0
1639583710000|2021-12-15 15:55:10|13059|12999|13059|12999|13059|12999|13059|12999|0
1639583730000|2021-12-15 15:55:30|13059.8|12999.8|13059.8|12999.8|13059.8|12999.8|13059.8|12999.8|0
1639583770000|2021-12-15 15:56:10|13059|12999|13059|12999|13059|12999|13059|12999|2
1639583790000|2021-12-15 15:56:30|13058.3|12998.3|13053.3|12993.3|13058.3|12998.3|13053.3|12993.3|5
1639583800000|2021-12-15 15:56:40|13055.5|12995.5|13061.5|13001.5|13061.5|13001.5|13055.5|12995.5|0
1639583810000|2021-12-15 15:56:50|13063|13003|13056.5|12996.5|13063|13003|13056.5|12996.5|0
1639583820000|2021-12-15 15:57:00|13054|12994|13055.8|12995.8|13059.8|12999.8|13054|12994|0
1639583830000|2021-12-15 15:57:10|13054|12994|13054|12994|13054|12994|13054|12994|1
1639584010000|2021-12-15 16:00:10|13051.8|12991.8|13048.3|12988.3|13051.8|12991.8|13048.3|12988.3|0
1639584020000|2021-12-15 16:00:20|13023.6|12963.6|13015.5|12955.5|13023.6|12963.6|13015.5|12955.5|15
1639584030000|2021-12-15 16:00:30|13017.3|12957.3|13007.3|12947.3|13017.3|12957.3|13007.3|12947.3|3
1639584040000|2021-12-15 16:00:40|13006.5|12946.5|13002.3|12942.3|13006.5|12946.5|13002.3|12942.3|0
1639584080000|2021-12-15 16:01:20|12987.3|12927.3|13014.8|12954.8|13014.8|12954.8|12987.3|12927.3|3
1639584090000|2021-12-15 16:01:30|13017.3|12957.3|13017.3|12957.3|13017.3|12957.3|13017.3|12957.3|0
1639584180000|2021-12-15 16:03:00|13017.2|12957.2|13017.2|12957.2|13017.2|12957.2|13017.2|12957.2|0
1639584260000|2021-12-15 16:04:20|13018.7|12958.7|13027.2|12967.2|13027.2|12967.2|13018.7|12958.7|0
1639584330000|2021-12-15 16:05:30|13018.5|12994.5|13018.5|12994.5|13018.5|12994.5|13018.5|12994.5|0
1639584340000|2021-12-15 16:05:40|13019.2|12995.2|13047.2|13007.2|13054|13007.2|13019.2|12983.4|2
1639584370000|2021-12-15 16:06:10|||||||||2
1639584450000|2021-12-15 16:07:30|13040.8|13000.8|13041.5|13001.5|13041.5|13001.5|13040.8|13000.8|2
1639584460000|2021-12-15 16:07:40|13043.2|13003.2|13043.2|13003.2|13043.2|13003.2|13043.2|13003.2|0
1639584480000|2021-12-15 16:08:00|13004.7|12944.7|13008|12948|13008|12948|13002.2|12942.2|9
1639584490000|2021-12-15 16:08:10|13010.5|12950.5|13013.7|12953.7|13013.7|12953.7|13010.5|12950.5|0
1639584610000|2021-12-15 16:10:10|13013|12953|13013|12953|13013|12953|13013|12953|0
1639584620000|2021-12-15 16:10:20|13013.7|12953.7|13013.7|12953.7|13013.7|12953.7|13013.7|12953.7|0
1639584770000|2021-12-15 16:12:50|13012.9|12952.9|13012.9|12952.9|13012.9|12952.9|13012.9|12952.9|0
1639584930000|2021-12-15 16:15:30|13011.5|12951.5|13009.7|12949.7|13011.5|12951.5|13009.7|12949.7|0
1639585090000|2021-12-15 16:18:10|13007.2|12947.2|13007.2|12947.2|13007.2|12947.2|13007.2|12947.2|0
1639585220000|2021-12-15 16:20:20|13007.9|12947.9|13009.7|12949.7|13009.7|12949.7|13007.9|12947.9|1
1639585260000|2021-12-15 16:21:00|13012.2|12952.2|13012.2|12952.2|13012.2|12952.2|13012.2|12952.2|0
1639585500000|2021-12-15 16:25:00|13012.1|12952.1|13012.1|12952.1|13012.1|12952.1|13012.1|12952.1|0
1639586050000|2021-12-15 16:34:10|13013.6|12953.6|13012.1|12972.1|13017.1|12972.1|13010.3|12953.6|0
1639586060000|2021-12-15 16:34:20|13002.6|12978.6|13012.1|12972.1|13012.1|12978.6|13002.6|12972.1|1
1639586260000|2021-12-15 16:37:40|||||||||1
1639586370000|2021-12-15 16:39:30|13028.6|12968.6|13077.1|13017.1|13077.1|13017.1|13028.6|12968.6|30
1639586380000|2021-12-15 16:39:40|13078.8|13018.8|13078.8|13018.8|13078.8|13018.8|13078.8|13018.8|0
1639586390000|2021-12-15 16:39:50|13080.3|13020.3|13080.3|13040.3|13088.8|13040.3|13079.6|13020.3|0
1639586400000|2021-12-15 16:40:00|13082.1|13042.1|13082.1|13042.1|13082.1|13042.1|13082.1|13042.1|0
1639586410000|2021-12-15 16:40:10|13097.1|13037.1|13097.1|13037.1|13097.1|13037.1|13097.1|13037.1|1
1639586420000|2021-12-15 16:40:20|13082.1|13042.1|13073.3|13049.3|13082.1|13049.3|13073.3|13042.1|0
1639586430000|2021-12-15 16:40:30|13071.6|13047.6|13071.6|13047.6|13071.6|13047.6|13071.6|13047.6|0
1639586520000|2021-12-15 16:42:00|13075.1|13051.1|13088.5|13048.5|13088.5|13052.6|13075.1|13048.5|2
1639586530000|2021-12-15 16:42:10|13093.8|13053.8|13093.8|13053.8|13093.8|13053.8|13093.8|13053.8|0
1639586540000|2021-12-15 16:42:20|13086.6|13062.6|13089.1|13065.1|13089.1|13065.1|13086.6|13062.6|0
1639586580000|2021-12-15 16:43:00|13091.6|13067.6|13090.1|13066.1|13091.6|13067.6|13090.1|13066.1|8
1639586600000|2021-12-15 16:43:20|13090.8|13066.8|13094.1|13070.1|13094.1|13070.1|13090.8|13066.8|1
1639586660000|2021-12-15 16:44:20|13105.5|13081.5|13108|13084|13108|13084|13105.5|13081.5|3
1639586700000|2021-12-15 16:45:00|||||||||3
1639586710000|2021-12-15 16:45:10|||||||||22
1639586720000|2021-12-15 16:45:20|||||||||11
1639586870000|2021-12-15 16:47:50|13109.5|13085.5|13113|13089|13113|13089|13109.5|13085.5|5
1639586880000|2021-12-15 16:48:00|13126|13086|13126.8|13086.8|13126.8|13086.8|13126|13086|1
1639586890000|2021-12-15 16:48:10|13128.5|13088.5|13128.5|13088.5|13128.5|13088.5|13128.5|13088.5|0
1639586900000|2021-12-15 16:48:20|||||||||2
1639586910000|2021-12-15 16:48:30|||||||||10
1639586920000|2021-12-15 16:48:40|13130.3|13090.3|13130.3|13090.3|13130.3|13090.3|13130.3|13090.3|12
1639586940000|2021-12-15 16:49:00|13119.3|13095.3|13118|13094|13121.5|13095.3|13118|13081.5|3
1639586960000|2021-12-15 16:49:20|13119.5|13095.5|13130.3|13090.3|13130.3|13099|13119.5|13090.3|0
1639586970000|2021-12-15 16:49:30|13123|13099|13130.3|13090.3|13130.3|13099|13122.3|13090.3|0
1639586980000|2021-12-15 16:49:40|13123|13099|13130.3|13090.3|13130.3|13099|13123|13090.3|0
1639586990000|2021-12-15 16:49:50|13122.3|13098.3|13130.3|13090.3|13130.3|13099|13122.3|13090.3|0
1639587000000|2021-12-15 16:50:00|13123|13099|13123|13099|13130.3|13099|13123|13090.3|0
1639587010000|2021-12-15 16:50:10|13130.3|13090.3|13123|13099|13130.3|13099|13123|13090.3|1
1639587080000|2021-12-15 16:51:20|||||||||1
1639587110000|2021-12-15 16:51:50|13130.3|13090.3|13130.3|13090.3|13130.3|13090.3|13130.3|13090.3|0
1639587290000|2021-12-15 16:54:50|13120.8|13096.8|13119.8|13095.8|13120.8|13096.8|13119.8|13095.8|0
1639587310000|2021-12-15 16:55:10|13117.3|13093.3|13130.2|13090.2|13130.2|13093.3|13117.3|13088.5|3
1639587330000|2021-12-15 16:55:30|||||||||1
1639587360000|2021-12-15 16:56:00|||||||||1
1639587440000|2021-12-15 16:57:20|||||||||10
1639587510000|2021-12-15 16:58:30|13132|13092|13150.2|13090.2|13150.2|13092|13132|13085.2|5
1639587530000|2021-12-15 16:58:50|13152.7|13092.7|13152.7|13112.7|13160.2|13112.7|13147.7|13092.7|0
1639587550000|2021-12-15 16:59:10|13155.2|13115.2|13155.2|13115.2|13155.2|13115.2|13154.5|13114.5|0
1639587560000|2021-12-15 16:59:20|13146.5|13122.5|13146.5|13122.5|13146.5|13122.5|13146.5|13122.5|0
1639587570000|2021-12-15 16:59:30|13143|13119|13143|13119|13143|13119|13143|13119|0
1639587580000|2021-12-15 16:59:40|13138|13114|13138|13114|13138|13114|13138|13114|0
1639587610000|2021-12-15 17:00:10|13141.5|13117.5|13143|13119|13143|13119|13141.5|13117.5|2
1639587620000|2021-12-15 17:00:20|13141.5|13117.5|13128|13104|13141.5|13117.5|13127.2|13103.2|2
1639587790000|2021-12-15 17:03:10|13127.2|13103.2|13128|13104|13128|13104|13127.2|13103.2|0
1639587800000|2021-12-15 17:03:20|13127.2|13103.2|13127.2|13103.2|13128|13104|13127.2|13103.2|0
1639587810000|2021-12-15 17:03:30|13128|13104|13127.2|13103.2|13128|13104|13127.2|13103.2|0
1639587820000|2021-12-15 17:03:40|13127.9|13103.9|13155.2|13095.2|13155.2|13104.5|13127.2|13088.2|2
1639587880000|2021-12-15 17:04:40|13114.7|13090.7|13114.7|13090.7|13114.7|13090.7|13114|13090|11
1639587900000|2021-12-15 17:05:00|13116.5|13092.5|13116.5|13092.5|13116.5|13092.5|13116.5|13092.5|0
1639587920000|2021-12-15 17:05:20|13115.7|13091.7|13114|13090|13115.7|13091.7|13114|13090|0
1639588100000|2021-12-15 17:08:20|13122.9|13098.9|13122.9|13098.9|13122.9|13098.9|13122.9|13098.9|6
1639588160000|2021-12-15 17:09:20|13113.9|13089.9|13113.9|13089.9|13113.9|13089.9|13113.9|13089.9|1
1639588280000|2021-12-15 17:11:20|13124.7|13100.7|13124.7|13100.7|13125.4|13101.4|13124.7|13100.7|10
1639588290000|2021-12-15 17:11:30|13125.4|13101.4|13125.4|13101.4|13125.4|13101.4|13124.7|13100.7|1
1639588300000|2021-12-15 17:11:40|13124.7|13100.7|13125.4|13101.4|13125.4|13101.4|13124.7|13100.7|0
1639588310000|2021-12-15 17:11:50|13124.7|13100.7|13125.4|13101.4|13125.4|13101.4|13124.7|13100.7|0
1639588320000|2021-12-15 17:12:00|13124.7|13100.7|13124.7|13100.7|13125.4|13101.4|13124.7|13100.7|0
1639588330000|2021-12-15 17:12:10|13125.4|13101.4|13124.7|13100.7|13125.4|13101.4|13124.7|13100.7|0
1639588340000|2021-12-15 17:12:20|13125.4|13101.4|13124.7|13100.7|13125.4|13101.4|13124.7|13100.7|0
1639588350000|2021-12-15 17:12:30|13125.4|13101.4|13127.9|13103.9|13127.9|13103.9|13124.7|13100.7|0
1639588380000|2021-12-15 17:13:00|||||||||1
1639588400000|2021-12-15 17:13:20|13120.9|13096.9|13118.9|13094.9|13120.9|13096.9|13116.4|13092.4|1
1639588450000|2021-12-15 17:14:10|13116.4|13092.4|13116.4|13092.4|13116.4|13092.4|13116.4|13092.4|2
1639588460000|2021-12-15 17:14:20|13115.2|13075.2|13115.2|13075.2|13115.2|13075.2|13115.2|13075.2|0
1639588490000|2021-12-15 17:14:50|13119.4|13079.4|13119.4|13079.4|13119.4|13079.4|13119.4|13079.4|0
1639588520000|2021-12-15 17:15:20|||||||||5
1639588530000|2021-12-15 17:15:30|13117.7|13077.7|13117.7|13077.7|13117.7|13077.7|13117.7|13077.7|0
1639588540000|2021-12-15 17:15:40|13119.4|13079.4|13119.4|13079.4|13119.4|13079.4|13119.4|13079.4|1
1639588560000|2021-12-15 17:16:00|13117.7|13077.7|13117.7|13077.7|13117.7|13077.7|13117.7|13077.7|0
1639588630000|2021-12-15 17:17:10|13117.6|13077.6|13117.6|13077.6|13117.6|13077.6|13117.6|13077.6|0
1639588650000|2021-12-15 17:17:30|13119.4|13079.4|13119.4|13079.4|13119.4|13079.4|13119.4|13079.4|0
1639588750000|2021-12-15 17:19:10|13112.9|13088.9|13114.6|13090.6|13117.1|13093.1|13112.9|13088.9|0
1639588760000|2021-12-15 17:19:20|13118.2|13094.2|13118.2|13094.2|13122.1|13098.1|13114.6|13090.6|1
1639588770000|2021-12-15 17:19:30|13114.6|13090.6|13115.4|13091.4|13122.1|13098.1|13114.6|13090.6|0
1639588780000|2021-12-15 17:19:40|13119.6|13095.6|13119.6|13095.6|13121.4|13097.4|13117.1|13093.1|0
1639588790000|2021-12-15 17:19:50|13122.1|13098.1|13126.1|13102.1|13126.1|13102.1|13119.6|13095.6|9
1639588800000|2021-12-15 17:20:00|13127.9|13103.9|13130.4|13106.4|13130.4|13106.4|13125.4|13101.4|3
1639588810000|2021-12-15 17:20:10|13129.6|13105.6|13130.4|13106.4|13130.4|13106.4|13129.6|13105.6|2
1639588820000|2021-12-15 17:20:20|13127.9|13103.9|13147.6|13107.6|13147.6|13107.6|13127.9|13103.9|2
1639588860000|2021-12-15 17:21:00|13146.9|13106.9|13147.6|13107.6|13147.6|13107.6|13146.9|13106.9|0
1639588940000|2021-12-15 17:22:20|||||||||1
1639588970000|2021-12-15 17:22:50|13148.4|13108.4|13147.6|13107.6|13148.4|13108.4|13147.6|13107.6|1
1639588980000|2021-12-15 17:23:00|13148.4|13108.4|13151.4|13127.4|13151.4|13127.4|13141.8|13108.4|1
1639589090000|2021-12-15 17:24:50|13158.9|13134.9|13161.4|13137.4|13161.4|13137.4|13158.9|13134.9|4
1639589110000|2021-12-15 17:25:10|13162.1|13138.1|13167.8|13143.8|13170.4|13146.4|13162.1|13138.1|18
1639589120000|2021-12-15 17:25:20|||||||||2
1639589130000|2021-12-15 17:25:30|13170.3|13146.3|13170.3|13146.3|13170.3|13146.3|13170.3|13146.3|0
1639589200000|2021-12-15 17:26:40|13169.6|13145.6|13155.1|13095.1|13176.6|13145.6|13131.1|13071.1|18
1639589210000|2021-12-15 17:26:50|13156.6|13096.6|13162.6|13102.6|13162.6|13102.6|13156.6|13096.6|0
1639589220000|2021-12-15 17:27:00|13163.3|13103.3|13165.8|13105.8|13165.8|13105.8|13163.3|13103.3|1
1639589290000|2021-12-15 17:28:10|13166.6|13106.6|13164.4|13104.4|13168.3|13108.3|13160.1|13100.1|0
1639589300000|2021-12-15 17:28:20|13165.8|13105.8|13169.4|13109.4|13170.8|13110.8|13164.4|13104.4|0
1639589310000|2021-12-15 17:28:30|13170.8|13110.8|13173.3|13113.3|13173.3|13125.8|13162.6|13104.4|0
1639589320000|2021-12-15 17:28:40|13164.1|13124.1|13165.8|13125.8|13175.1|13127.6|13164.1|13115.1|0
1639589360000|2021-12-15 17:29:20|13168.3|13128.3|13170.8|13130.8|13170.8|13130.8|13167.6|13127.6|0
1639589400000|2021-12-15 17:30:00|13170.1|13130.1|13170.1|13130.1|13170.1|13130.1|13170.1|13130.1|0
1639589410000|2021-12-15 17:30:10|13170.8|13130.8|13170.8|13130.8|13170.8|13130.8|13170.8|13130.8|1
1639589430000|2021-12-15 17:30:30|13169.4|13129.4|13171.6|13131.6|13180.1|13131.6|13169.4|13120.1|2
1639589440000|2021-12-15 17:30:40|13173.3|13133.3|13178.3|13138.3|13178.3|13138.3|13173.3|13133.3|0
1639589460000|2021-12-15 17:31:00|13180.1|13140.1|13180.1|13140.1|13180.1|13148.8|13172.8|13140.1|0
1639589490000|2021-12-15 17:31:30|13172.8|13148.8|13174.6|13150.6|13174.6|13150.6|13172.8|13148.8|5
1639589500000|2021-12-15 17:31:40|||||||||15
1639589520000|2021-12-15 17:32:00|||||||||5
1639589530000|2021-12-15 17:32:10|13175.3|13151.3|13174.6|13150.6|13177.1|13153.1|13174.6|13150.6|5
1639589540000|2021-12-15 17:32:20|||||||||5
1639589560000|2021-12-15 17:32:40|||||||||5
1639589570000|2021-12-15 17:32:50|||||||||5
1639589580000|2021-12-15 17:33:00|||||||||5
1639589600000|2021-12-15 17:33:20|13171|13147|13169.6|13145.6|13172.1|13148.1|13169.6|13145.6|9
1639589610000|2021-12-15 17:33:30|13157.2|13133.2|13177.6|13117.6|13177.6|13133.2|13157.2|13101.5|7
1639589620000|2021-12-15 17:33:40|||||||||5
1639589630000|2021-12-15 17:33:50|||||||||15
1639589650000|2021-12-15 17:34:10|||||||||6
1639589660000|2021-12-15 17:34:20|13175.8|13115.8|13175.8|13115.8|13175.8|13115.8|13175.8|13115.8|6
1639589670000|2021-12-15 17:34:30|13170.8|13110.8|13175.8|13115.8|13175.8|13115.8|13170.8|13110.8|10
1639589690000|2021-12-15 17:34:50|||||||||5
1639589760000|2021-12-15 17:36:00|13161.7|13101.7|13152.9|13092.9|13161.7|13101.7|13152.9|13092.9|1
1639589770000|2021-12-15 17:36:10|13149.3|13089.3|13149.3|13089.3|13149.3|13089.3|13149.3|13089.3|0
1639589780000|2021-12-15 17:36:20|13151.5|13091.5|13160.1|13100.1|13160.1|13100.1|13151.5|13091.5|0
1639589820000|2021-12-15 17:37:00|13152.6|13112.6|13155.1|13115.1|13155.1|13115.1|13152.6|13112.6|0
1639589890000|2021-12-15 17:38:10|13162.1|13122.1|13177.6|13117.6|13177.6|13122.1|13162.1|13115.8|1
1639589910000|2021-12-15 17:38:30|13180.8|13120.8|13180.8|13120.8|13180.8|13120.8|13179.3|13119.3|0
1639589920000|2021-12-15 17:38:40|13179.3|13119.3|13179.3|13119.3|13180.8|13120.8|13179.3|13119.3|0
1639589930000|2021-12-15 17:38:50|13180.8|13120.8|13180.8|13120.8|13180.8|13120.8|13179.3|13119.3|0
1639589950000|2021-12-15 17:39:10|13172.5|13132.5|13185|13125|13185|13134.3|13172.5|13125|0
1639589980000|2021-12-15 17:39:40|13174.3|13134.3|13185|13125|13185|13134.3|13174.3|13125|0
1639590000000|2021-12-15 17:40:00|13178.3|13138.3|13178.3|13138.3|13178.3|13138.3|13178.3|13138.3|0
1639590010000|2021-12-15 17:40:10|||||||||1
1639590020000|2021-12-15 17:40:20|13169.5|13145.5|13169.5|13145.5|13169.5|13145.5|13169.5|13145.5|0
1639590030000|2021-12-15 17:40:30|||||||||1
1639590060000|2021-12-15 17:41:00|13184.6|13124.6|13184.6|13124.6|13184.6|13124.6|13184.6|13124.6|2
1639590070000|2021-12-15 17:41:10|13177.5|13117.5|13177.5|13117.5|13177.5|13117.5|13177.5|13117.5|0
1639590280000|2021-12-15 17:44:40|13159.9|13099.9|13150.8|13090.8|13159.9|13099.9|13150.8|13090.8|3
1639590310000|2021-12-15 17:45:10|13150|13090|13148.3|13088.3|13150|13090|13148.3|13088.3|0
1639590410000|2021-12-15 17:46:50|13133.8|13093.8|13133.8|13093.8|13133.8|13093.8|13133.8|13093.8|0
1639590420000|2021-12-15 17:47:00|13125|13085|13125|13085|13125|13085|13125|13085|0
1639590430000|2021-12-15 17:47:10|13119.5|13095.5|13119.5|13095.5|13119.5|13095.5|13119.5|13095.5|0
1639590520000|2021-12-15 17:48:40|||||||||1
1639590540000|2021-12-15 17:49:00|13123.8|13099.8|13124.5|13100.5|13124.5|13100.5|13123.8|13099.8|0
1639590550000|2021-12-15 17:49:10|13133.3|13109.3|13158.2|13098.2|13158.2|13109.3|13133.3|13095.7|2
1639590570000|2021-12-15 17:49:30|13160|13100|13167.5|13107.5|13167.5|13107.5|13160|13100|0
1639590590000|2021-12-15 17:49:50|13165.3|13105.3|13157.5|13097.5|13165.3|13105.3|13152.5|13092.5|4
1639590620000|2021-12-15 17:50:20|13136.3|13096.3|13136.3|13096.3|13136.3|13096.3|13136.3|13096.3|1
1639590630000|2021-12-15 17:50:30|13127.5|13087.5|13127.5|13087.5|13127.5|13087.5|13127.5|13087.5|0
1639590780000|2021-12-15 17:53:00|13125|13085|13130|13090|13130|13094|13114.5|13085|1
1639590850000|2021-12-15 17:54:10|13129.2|13089.2|13127.5|13087.5|13129.2|13089.2|13127.5|13087.5|0
1639590880000|2021-12-15 17:54:40|13128.2|13088.2|13130|13090|13130|13090|13127.5|13087.5|0
1639590890000|2021-12-15 17:54:50|13127.5|13087.5|13130|13090|13136.7|13090|13127.5|13076.7|0
1639590900000|2021-12-15 17:55:00|13129.2|13089.2|13127.5|13087.5|13136.7|13089.2|13125.7|13075|0
1639590910000|2021-12-15 17:55:10|13136.7|13076.7|13136.7|13076.7|13136.7|13087.5|13125.7|13075|0
1639590920000|2021-12-15 17:55:20|13135|13075|13135|13075|13136.7|13087.5|13125.7|13075|0
1639590930000|2021-12-15 17:55:30|13125.7|13085.7|13125.7|13085.7|13136.7|13087.5|13125.7|13075|0
1639590940000|2021-12-15 17:55:40|13136.7|13076.7|13127.5|13087.5|13136.7|13087.5|13125.7|13075|0
1639590950000|2021-12-15 17:55:50|13136.7|13076.7|13136.7|13076.7|13136.7|13087.5|13125|13075|0
1639590960000|2021-12-15 17:56:00|13135|13075|13125.7|13085.7|13135|13087.5|13123.2|13073.2|1
1639590970000|2021-12-15 17:56:10|13133.2|13073.2|13128.2|13088.2|13135.7|13088.2|13123.2|13073.2|0
1639591000000|2021-12-15 17:56:40|13139.7|13079.7|13139.7|13079.7|13139.7|13079.7|13139.7|13079.7|1
1639591080000|2021-12-15 17:58:00|13142.6|13082.6|13133.4|13073.4|13142.6|13082.6|13133.4|13073.4|1
1639591110000|2021-12-15 17:58:30|13133.3|13073.3|13133.3|13073.3|13133.3|13073.3|13133.3|13073.3|0
1639591190000|2021-12-15 17:59:50|13134.8|13074.8|13137|13077|13137|13077|13134.8|13074.8|1
1639591200000|2021-12-15 18:00:00|13145.8|13085.8|13145.8|13085.8|13145.8|13085.8|13145.8|13085.8|0
1639591210000|2021-12-15 18:00:10|13144.1|13084.1|13144.1|13084.1|13144.1|13084.1|13144.1|13084.1|0
1639591230000|2021-12-15 18:00:30|13133.2|13073.2|13135|13075|13135|13075|13133.2|13073.2|1
1639591250000|2021-12-15 18:00:50|13135.7|13075.7|13135.7|13075.7|13135.7|13075.7|13135|13075|0
1639591280000|2021-12-15 18:01:20|13134.7|13074.7|13134.7|13074.7|13134.7|13074.7|13133.9|13073.9|0
1639591320000|2021-12-15 18:02:00|13136.4|13076.4|13136.4|13076.4|13136.4|13076.4|13136.4|13076.4|0
1639591330000|2021-12-15 18:02:10|13137.2|13077.2|13137.2|13077.2|13137.2|13077.2|13137.2|13077.2|0
1639591410000|2021-12-15 18:03:30|13139.7|13079.7|13139.7|13079.7|13139.7|13079.7|13138.9|13078.9|0
1639591440000|2021-12-15 18:04:00|13131.1|13091.1|13131.1|13091.1|13131.1|13091.1|13131.1|13091.1|0
1639591460000|2021-12-15 18:04:20|||||||||1
1639591490000|2021-12-15 18:04:50|13123.9|13099.9|13123.9|13099.9|13131.1|13099.9|13123.9|13091.1|0
1639591500000|2021-12-15 18:05:00|13125.6|13101.6|13125.6|13101.6|13125.6|13101.6|13125.6|13101.6|0
1639591510000|2021-12-15 18:05:10|13127.4|13103.4|13127.4|13103.4|13127.4|13103.4|13127.4|13103.4|0
1639591520000|2021-12-15 18:05:20|13129.9|13105.9|13129.9|13105.9|13129.9|13105.9|13129.9|13105.9|0
1639591560000|2021-12-15 18:06:00|13121.1|13097.1|13121.1|13097.1|13121.1|13097.1|13121.1|13097.1|0
1639591620000|2021-12-15 18:07:00|13121.8|13097.8|13121.8|13097.8|13121.8|13097.8|13121.8|13097.8|1
1639591630000|2021-12-15 18:07:10|13123.5|13099.5|13123.5|13099.5|13123.5|13099.5|13123.5|13099.5|0
1639591640000|2021-12-15 18:07:20|13125.1|13065.1|13123.6|13063.6|13125.1|13065.1|13123.6|13063.6|5
1639591650000|2021-12-15 18:07:30|13122.1|13062.1|13122.9|13062.9|13122.9|13062.9|13122.1|13062.1|0
1639591680000|2021-12-15 18:08:00|13121.1|13061.1|13121.1|13061.1|13121.1|13061.1|13121.1|13061.1|0
1639591750000|2021-12-15 18:09:10|||||||||2
1639591780000|2021-12-15 18:09:40|13121.8|13061.8|13121.8|13061.8|13121.8|13061.8|13121.8|13061.8|0
1639591790000|2021-12-15 18:09:50|13122.6|13062.6|13127.3|13067.3|13127.3|13067.3|13122.6|13062.6|2
1639591800000|2021-12-15 18:10:00|13124.8|13064.8|13125.5|13065.5|13127.3|13067.3|13124.8|13064.8|0
1639591810000|2021-12-15 18:10:10|13127.3|13067.3|13124.8|13064.8|13127.3|13067.3|13124.8|13064.8|0
1639591820000|2021-12-15 18:10:20|13125.5|13065.5|13130.1|13070.1|13130.1|13070.1|13124|13064|0
1639591830000|2021-12-15 18:10:30|13124.8|13064.8|13124.8|13064.8|13124.8|13064.8|13124|13064|0
1639591840000|2021-12-15 18:10:40|13124|13064|13126.5|13066.5|13126.5|13066.5|13124|13064|0
1639591850000|2021-12-15 18:10:50|13125.8|13065.8|13124|13064|13126.5|13066.5|13124|13064|0
1639591860000|2021-12-15 18:11:00|13126.5|13066.5|13124|13064|13126.5|13066.5|13124|13064|0
1639591870000|2021-12-15 18:11:10|13124.8|13064.8|13124|13064|13126.5|13066.5|13124|13064|0
1639591880000|2021-12-15 18:11:20|13124.8|13064.8|13124|13064|13126.5|13066.5|13124|13064|0
1639591890000|2021-12-15 18:11:30|13126.5|13066.5|13126.5|13066.5|13126.5|13066.5|13124|13064|0
1639591900000|2021-12-15 18:11:40|13124|13064|13116.2|13076.2|13126.5|13076.2|13116.2|13064|0
1639591910000|2021-12-15 18:11:50|13130.1|13070.1|13121.5|13081.5|13130.1|13081.5|13116.2|13064|0
1639591920000|2021-12-15 18:12:00|13126.5|13066.5|13124|13064|13128.3|13068.3|13121.1|13061.1|0
1639591930000|2021-12-15 18:12:10|13123.3|13063.3|13124|13064|13124|13064|13121.1|13061.1|0
1639591940000|2021-12-15 18:12:20|13123.3|13063.3|13123.3|13063.3|13124|13064|13121.1|13061.1|0
1639591950000|2021-12-15 18:12:30|13121.1|13061.1|13124|13064|13124|13064|13121.1|13061.1|0
1639591960000|2021-12-15 18:12:40|13123.3|13063.3|13121.1|13061.1|13128.3|13076.2|13116.2|13061.1|0
1639591970000|2021-12-15 18:12:50|13128.3|13068.3|13128.3|13068.3|13128.3|13068.3|13121.1|13061.1|0
1639591980000|2021-12-15 18:13:00|13119.8|13079.8|13124|13084|13124|13084|13119.8|13079.8|1
1639591990000|2021-12-15 18:13:10|13122.3|13082.3|13122.3|13082.3|13122.3|13082.3|13122.3|13082.3|0
1639592040000|2021-12-15 18:14:00|13122.2|13082.2|13122.2|13082.2|13122.2|13082.2|13122.2|13082.2|0
1639592060000|2021-12-15 18:14:20|13116.7|13092.7|13116.7|13092.7|13116.7|13092.7|13116.7|13092.7|0
1639592070000|2021-12-15 18:14:30|13118.5|13094.5|13118.5|13094.5|13118.5|13094.5|13118.5|13094.5|0
1639592130000|2021-12-15 18:15:30|13121.7|13097.7|13121.7|13097.7|13121.7|13097.7|13121.7|13097.7|0
1639592140000|2021-12-15 18:15:40|||||||||1
1639592220000|2021-12-15 18:17:00|13123.5|13099.5|13113.6|13073.6|13125.8|13099.5|13113.6|13060.8|4
1639592230000|2021-12-15 18:17:10|13110|13070|13110|13070|13110|13070|13110|13070|0
1639592260000|2021-12-15 18:17:40|13103.7|13063.7|13103.7|13063.7|13103.7|13063.7|13103.7|13063.7|2
1639592280000|2021-12-15 18:18:00|13105.5|13065.5|13105.5|13065.5|13105.5|13065.5|13105.5|13065.5|7
1639592310000|2021-12-15 18:18:30|13098.2|13074.2|13107|13083|13107|13083|13098.2|13074.2|2
1639592320000|2021-12-15 18:18:40|13103.5|13079.5|13103.5|13079.5|13103.5|13079.5|13103.5|13079.5|1
1639592340000|2021-12-15 18:19:00|13106|13082|13100.3|13076.3|13107|13083|13100.3|13076.3|2
1639592360000|2021-12-15 18:19:20|13105.5|13081.5|13127.2|13067.2|13127.2|13081.5|13105.5|13067.2|1
1639592370000|2021-12-15 18:19:30|13129|13069|13129|13069|13129|13069|13129|13069|0
1639592380000|2021-12-15 18:19:40|13108|13084|13104.5|13080.5|13108|13084|13104.5|13080.5|0
1639592390000|2021-12-15 18:19:50|13099.5|13075.5|13095.5|13071.5|13099.5|13075.5|13095.5|13071.5|4
1639592420000|2021-12-15 18:20:20|13092.3|13068.3|13092.3|13068.3|13092.3|13068.3|13092.3|13068.3|0
1639592440000|2021-12-15 18:20:40|13102.4|13062.4|13103.1|13063.1|13103.1|13063.1|13102.4|13062.4|2
1639592470000|2021-12-15 18:21:10|13095.8|13071.8|13125.7|13065.7|13127.2|13074|13095.8|13065.7|3
1639592500000|2021-12-15 18:21:40|13129.3|13069.3|13129.3|13069.3|13129.3|13069.3|13129.3|13069.3|0
1639592700000|2021-12-15 18:25:00|13129.2|13069.2|13129.2|13069.2|13129.2|13069.2|13129.2|13069.2|0
1639592730000|2021-12-15 18:25:30|13118.5|13078.5|13118.5|13078.5|13118.5|13078.5|13118.5|13078.5|0
1639592740000|2021-12-15 18:25:40|13122|13082|13116.2|13092.2|13122.8|13092.2|13115.5|13082|2
1639592750000|2021-12-15 18:25:50|13117|13093|13117|13093|13117|13093|13117|13093|3
1639592760000|2021-12-15 18:26:00|13131.3|13071.3|13131.3|13071.3|13131.3|13071.3|13131.3|13071.3|3
1639592810000|2021-12-15 18:26:50|13122|13082|13119|13095|13122.8|13095|13119|13082|0
1639592830000|2021-12-15 18:27:10|13120.8|13096.8|13104.8|13080.8|13120.8|13096.8|13104.8|13077.8|5
1639592850000|2021-12-15 18:27:30|13103|13079|13103|13079|13103|13079|13103|13079|3
1639592860000|2021-12-15 18:27:40|13104.8|13080.8|13104.8|13080.8|13104.8|13080.8|13104.8|13080.8|0
1639592880000|2021-12-15 18:28:00|13105.5|13081.5|13105.5|13081.5|13105.5|13081.5|13105.5|13081.5|0
1639592900000|2021-12-15 18:28:20|13126.7|13086.7|13126.7|13086.7|13136|13086.7|13126.7|13076|2
1639592910000|2021-12-15 18:28:30|13129.2|13089.2|13142.5|13082.5|13142.5|13089.2|13126.7|13081.4|5
1639592920000|2021-12-15 18:28:40|13141.7|13081.7|13130|13090|13143.2|13092.5|13126.7|13077.5|4
1639592930000|2021-12-15 18:28:50|13143.9|13083.9|13148.5|13088.5|13151.7|13091.7|13143.9|13083.9|8
1639592940000|2021-12-15 18:29:00|13147|13087|13141.7|13101.7|13149.2|13101.7|13140|13086|4
1639592950000|2021-12-15 18:29:10|13151|13091|13150.3|13090.3|13151.7|13118|13137.3|13090.3|9
1639592960000|2021-12-15 18:29:20|13146|13086|13148|13124|13154.5|13124|13135.3|13086|6
1639592970000|2021-12-15 18:29:30|13148.7|13124.7|13143.1|13103.1|13153.1|13124.7|13132.6|13093.1|11
1639592980000|2021-12-15 18:29:40|13132.6|13108.6|13151.7|13111.7|13162.8|13111.7|13129.8|13099.2|15
1639592990000|2021-12-15 18:29:50|13149.2|13109.2|13142.8|13102.8|13149.2|13114.7|13136.2|13102.8|7
1639593000000|2021-12-15 18:30:00|13144.5|13104.5|13164.5|13104.5|13164.5|13106|13144.5|13101|11
1639593010000|2021-12-15 18:30:10|13166.3|13106.3|13168|13108|13168|13108|13166.3|13106.3|1
1639593020000|2021-12-15 18:30:20|13140.8|13116.8|13140.8|13116.8|13140.8|13116.8|13140.8|13116.8|0
1639593060000|2021-12-15 18:31:00|13154.4|13094.4|13148.8|13088.8|13154.4|13094.4|13142|13082|2
1639593240000|2021-12-15 18:34:00|13143.8|13103.8|13138.8|13098.8|13143.8|13103.8|13138.8|13098.8|0
1639593250000|2021-12-15 18:34:10|13143.8|13103.8|13143.8|13103.8|13143.8|13103.8|13143.8|13103.8|0
1639593330000|2021-12-15 18:35:30|13140.8|13116.8|13140.8|13116.8|13140.8|13116.8|13140.8|13116.8|0
1639593360000|2021-12-15 18:36:00|13159.9|13099.9|13167|13107|13167|13107|13159.9|13099.9|4
1639593370000|2021-12-15 18:36:10|13165.2|13105.2|13165.2|13105.2|13165.2|13105.2|13165.2|13105.2|0
1639593420000|2021-12-15 18:37:00|13158.6|13098.6|13158.6|13098.6|13158.6|13098.6|13158.6|13098.6|1
1639593430000|2021-12-15 18:37:10|13142.7|13082.7|13141|13081|13142.7|13082.7|13141|13081|0
1639593450000|2021-12-15 18:37:30|13144.5|13084.5|13144.5|13084.5|13144.5|13084.5|13144.5|13084.5|0
1639593480000|2021-12-15 18:38:00|13152|13092|13152|13092|13152|13092|13152|13092|0
1639593510000|2021-12-15 18:38:30|13149.8|13089.8|13146.2|13086.2|13149.8|13089.8|13146.2|13086.2|0
1639593630000|2021-12-15 18:40:30||13106.2||13106.2||13106.2||13106.2|0
1639593870000|2021-12-15 18:44:30|13148.2|13124.2|13148.2|13124.2|13148.2|13124.2|13148.2|13124.2|0
1639593890000|2021-12-15 18:44:50|13151.2|13091.2|13151.2|13091.2|13151.2|13091.2|13151.2|13091.2|2
1639594020000|2021-12-15 18:47:00|13142.7|13102.7|13142.7|13102.7|13142.7|13102.7|13142.7|13102.7|0
1639594030000|2021-12-15 18:47:10|13146.2|13106.2|13146.2|13106.2|13146.2|13106.2|13146.2|13106.2|0
1639594130000|2021-12-15 18:48:50|13139.7|13115.7|13143.2|13119.2|13143.2|13119.2|13139.7|13115.7|0
1639594280000|2021-12-15 18:51:20|13147.4|13123.4|13147.4|13123.4|13147.4|13123.4|13147.4|13123.4|2
1639594290000|2021-12-15 18:51:30|13145.7|13121.7|13145.7|13121.7|13145.7|13121.7|13145.7|13121.7|0
1639594360000|2021-12-15 18:52:40|13143.2|13119.2|13143.2|13119.2|13143.2|13119.2|13143.2|13119.2|0
1639594390000|2021-12-15 18:53:10|13142.4|13118.4|13140.7|13116.7|13142.4|13118.4|13140.7|13116.7|0
1639594440000|2021-12-15 18:54:00|13151.2|13091.2|13157.6|13097.6|13157.6|13097.6|13151.2|13091.2|1
1639594450000|2021-12-15 18:54:10|13143.2|13103.2|13149.8|13089.8|13149.8|13103.2|13136.2|13089.8|0
1639594460000|2021-12-15 18:54:20|13154.4|13094.4|13149.4|13089.4|13154.4|13094.4|13149.4|13089.4|3
1639594470000|2021-12-15 18:54:30|13123.7|13083.7|13123.7|13083.7|13123.7|13083.7|13123.7|13083.7|0
1639594480000|2021-12-15 18:54:40|13138.1|13078.1|13138.1|13078.1|13138.1|13078.1|13138.1|13078.1|0
1639594490000|2021-12-15 18:54:50|13147.9|13087.9|13138.7|13078.7|13147.9|13087.9|13138.7|13078.7|3
1639594500000|2021-12-15 18:55:00|13141.2|13081.2|13141.2|13081.2|13141.2|13081.2|13141.2|13081.2|0
1639594540000|2021-12-15 18:55:40|13142.9|13082.9|13142.9|13082.9|13142.9|13082.9|13142.9|13082.9|0
1639594600000|2021-12-15 18:56:40|13140.7|13080.7|13140.7|13080.7|13140.7|13080.7|13140.7|13080.7|0
1639594730000|2021-12-15 18:58:50|13138.2|13078.2|13138.2|13078.2|13138.2|13078.2|13138.2|13078.2|0
1639594740000|2021-12-15 18:59:00|13140.7|13080.7|13143.2|13083.2|13143.2|13083.2|13140.7|13080.7|3
1639594760000|2021-12-15 18:59:20|13142.5|13082.5|13140.7|13080.7|13142.5|13082.5|13140.7|13080.7|0
1639594780000|2021-12-15 18:59:40|13138.9|13078.9|13138.9|13078.9|13138.9|13078.9|13138.9|13078.9|0
1639594790000|2021-12-15 18:59:50|13154.6|13130.6|13126.4|13066.4|13176.4|13130.6|13126.4|13066.4|3
1639659600000|2021-12-16 13:00:00|13140.4|13116.4|13199.3|13139.3|13210.5|13154.9|13140.4|13116.4|37
1639659610000|2021-12-16 13:00:10|13198.6|13138.6|13198.6|13138.6|13198.6|13138.6|13198.6|13138.6|1
1639659650000|2021-12-16 13:00:50|13199.3|13139.3|13199.3|13139.3|13199.3|13139.3|13199.3|13139.3|0
1639659660000|2021-12-16 13:01:00|13181.7|13121.7|13178.9|13118.9|13182.4|13122.4|13178.9|13118.9|31
1639659670000|2021-12-16 13:01:10|13180.3|13120.3|13176|13116|13180.3|13120.3|13176|13116|0
1639659680000|2021-12-16 13:01:20|13164.6|13104.6|13164.6|13104.6|13164.6|13104.6|13164.6|13104.6|0
1639659690000|2021-12-16 13:01:30|||||||||4
1639659720000|2021-12-16 13:02:00|13164.5|13104.5|13165.3|13105.3|13165.3|13105.3|13164.5|13104.5|0
1639659730000|2021-12-16 13:02:10|13166|13106|13166|13106|13166|13106|13166|13106|0
1639659750000|2021-12-16 13:02:30|13165.2|13105.2|13165.2|13105.2|13165.2|13105.2|13165.2|13105.2|0
1639659780000|2021-12-16 13:03:00|13164.5|13104.5|13164.5|13104.5|13164.5|13104.5|13164.5|13104.5|1
1639659790000|2021-12-16 13:03:10|13163.1|13103.1|13163.1|13103.1|13163.1|13103.1|13163.1|13103.1|0
1639659830000|2021-12-16 13:03:50|13162.4|13102.4|13161.7|13101.7|13162.4|13102.4|13161.7|13101.7|0
1639659880000|2021-12-16 13:04:40|13161|13101|13159.6|13099.6|13161|13101|13159.6|13099.6|0
1639659890000|2021-12-16 13:04:50|13158.9|13098.9|13158.9|13098.9|13158.9|13098.9|13158.9|13098.9|0
1639659960000|2021-12-16 13:06:00|13156.8|13096.8|13154.7|13094.7|13156.8|13096.8|13154.7|13094.7|1
1639659970000|2021-12-16 13:06:10|13154|13094|13154|13094|13154|13094|13154|13094|0
1639660030000|2021-12-16 13:07:10|13153.3|13093.3|13153.3|13093.3|13153.3|13093.3|13153.3|13093.3|0
1639660040000|2021-12-16 13:07:20|13152.6|13092.6|13152.6|13092.6|13152.6|13092.6|13152.6|13092.6|0
1639660080000|2021-12-16 13:08:00|13152.5|13092.5|13152.5|13092.5|13152.5|13092.5|13152.5|13092.5|0
1639660230000|2021-12-16 13:10:30|13151.8|13091.8|13151.1|13091.1|13151.8|13091.8|13151.1|13091.1|0
1639660440000|2021-12-16 13:14:00|13150.4|13090.4|13150.4|13090.4|13150.4|13090.4|13150.4|13090.4|0
1639660580000|2021-12-16 13:16:20|13137.9|13097.9|13137.9|13097.9|13137.9|13097.9|13137.9|13097.9|0
1639660680000|2021-12-16 13:18:00|13137.2|13097.2|13128.5|13104.5|13137.2|13104.5|13128.5|13097.2|1
1639660710000|2021-12-16 13:18:30|||||||||4
1639660750000|2021-12-16 13:19:10|13130.1|13090.1|13130.1|13090.1|13130.1|13090.1|13130.1|13090.1|3
1639660770000|2021-12-16 13:19:30|13117.9|13093.9|13110.7|13086.7|13117.9|13093.9|13110|13086|14
1639660780000|2021-12-16 13:19:40|||||||||1
1639660810000|2021-12-16 13:20:10|13110|13086|13107.5|13083.5|13110|13086|13107.5|13083.5|3
1639660820000|2021-12-16 13:20:20|||||||||4
1639660830000|2021-12-16 13:20:30|13119.7|13079.7|13125.1|13085.1|13126.9|13086.9|13119.7|13079.7|7
1639660840000|2021-12-16 13:20:40|13124.4|13084.4|13126.9|13086.9|13126.9|13086.9|13124.4|13084.4|0
1639660900000|2021-12-16 13:21:40|13123.2|13099.2|13131.9|13091.9|13131.9|13099.2|13123.2|13091.9|2
1639660910000|2021-12-16 13:21:50|13133|13093|13147.2|13087.2|13147.2|13102.4|13126.4|13087.2|0
1639660940000|2021-12-16 13:22:20|13148.6|13088.6|13148.6|13088.6|13148.6|13088.6|13147.2|13087.2|0
1639661010000|2021-12-16 13:23:30|13140|13100|13140|13100|13140|13100|13140|13100|0
1639661080000|2021-12-16 13:24:40|13153.5|13093.5|13154.6|13094.6|13154.6|13094.6|13153.5|13093.5|0
1639661100000|2021-12-16 13:25:00|13141.1|13101.1|13130.6|13106.6|13141.1|13106.6|13130.6|13101.1|0
1639661230000|2021-12-16 13:27:10|13135.6|13111.6|13143.2|13083.2|13144.6|13111.6|13135.6|13083.2|5
1639661250000|2021-12-16 13:27:30|13142.5|13082.5|13137.5|13077.5|13142.5|13082.5|13137.5|13077.5|1
1639661260000|2021-12-16 13:27:40|13130.3|13070.3|13130.3|13070.3|13130.3|13070.3|13130.3|13070.3|0
1639661280000|2021-12-16 13:28:00|13132.1|13072.1|13132.1|13072.1|13132.1|13072.1|13132.1|13072.1|0
1639661290000|2021-12-16 13:28:10|13130.3|13070.3|13130.3|13070.3|13130.3|13070.3|13130.3|13070.3|0
1639661380000|2021-12-16 13:29:40|||||||||1
1639661560000|2021-12-16 13:32:40|13122.5|13062.5|13122.5|13062.5|13122.5|13062.5|13122.5|13062.5|0
1639661580000|2021-12-16 13:33:00|13110|13070|13120.7|13060.7|13120.7|13070|13110|13060.7|0
1639661590000|2021-12-16 13:33:10|13122.5|13062.5|13122.5|13062.5|13122.5|13062.5|13122.5|13062.5|0
1639661600000|2021-12-16 13:33:20|||||||||4
1639661610000|2021-12-16 13:33:30|||||||||2
1639661650000|2021-12-16 13:34:10|13113.2|13073.2|13113.2|13073.2|13113.2|13073.2|13113.2|13073.2|0
1639661660000|2021-12-16 13:34:20|13122.5|13062.5|13113.2|13073.2|13122.5|13073.2|13113.2|13062.5|0
1639661740000|2021-12-16 13:35:40|13111.4|13071.4|13111.4|13071.4|13111.4|13071.4|13111.4|13071.4|0
1639661750000|2021-12-16 13:35:50|13128.8|13068.8|13131.7|13071.7|13131.7|13071.7|13128.8|13068.8|1
1639661760000|2021-12-16 13:36:00|13129.9|13069.9|13101.1|13041.1|13129.9|13069.9|13099|13039|5
1639661780000|2021-12-16 13:36:20|13101.8|13041.8|13101.8|13041.8|13101.8|13041.8|13101.8|13041.8|0
1639661790000|2021-12-16 13:36:30|13071.8|13011.8|13072.5|13012.5|13073.2|13013.2|13071.8|13011.8|3
1639661800000|2021-12-16 13:36:40|||||||||1
1639661850000|2021-12-16 13:37:30|13047.3|12987.3|12992.6|12932.6|13047.3|12987.3|12992.6|12932.6|11
1639661860000|2021-12-16 13:37:40|12993.3|12933.3|13000.9|12940.9|13010.5|12950.5|12989.8|12929.8|5
1639661870000|2021-12-16 13:37:50|12993.4|12933.4|12988|12928|12993.4|12933.4|12988|12928|0
1639661880000|2021-12-16 13:38:00|12971.9|12911.9|12975.1|12915.1|12982.6|12922.6|12971.9|12911.9|0
1639661900000|2021-12-16 13:38:20|12979.3|12919.3|12997.7|12937.7|13008.2|12948.2|12953.6|12893.6|1
1639661920000|2021-12-16 13:38:40|12999.5|12939.5|12999.5|12939.5|12999.5|12939.5|12999.5|12939.5|0
1639661980000|2021-12-16 13:39:40|13022.1|12962.1|13021.4|12961.4|13022.1|12962.1|13021.4|12961.4|0
1639661990000|2021-12-16 13:39:50|13020.7|12960.7|13024.3|12964.3|13024.3|12964.3|13020.7|12960.7|0
1639662000000|2021-12-16 13:40:00|13022.2|12962.2|13029.4|12969.4|13029.4|12969.4|13022.2|12962.2|0
1639662010000|2021-12-16 13:40:10|13024|12964|13024|12964|13024.7|12964.7|13024|12964|7
1639662130000|2021-12-16 13:42:10|||||||||1
1639662140000|2021-12-16 13:42:20|13022.6|12962.6|13022.6|12962.6|13022.6|12962.6|13022.6|12962.6|3
1639662360000|2021-12-16 13:46:00|13024.4|12964.4|13024.4|12964.4|13024.4|12964.4|13024.4|12964.4|0
1639662370000|2021-12-16 13:46:10|13026.2|12966.2|13026.2|12966.2|13026.2|12966.2|13026.2|12966.2|0
1639662390000|2021-12-16 13:46:30|13028|12968|13028|12968|13028|12968|13028|12968|0
1639662400000|2021-12-16 13:46:40|13030.5|12970.5|13030.5|12970.5|13030.5|12970.5|13030.5|12970.5|0
1639662410000|2021-12-16 13:46:50|13031.2|12971.2|13028|12988|13035.5|12988|13028|12971.2|0
1639662420000|2021-12-16 13:47:00|13030.5|12990.5|13030|13006|13030.5|13006|13025|12990.5|0
1639662430000|2021-12-16 13:47:10|13042.6|12982.6|13042.6|12982.6|13042.6|12982.6|13042.6|12982.6|2
1639662440000|2021-12-16 13:47:20|13021.2|12961.2|13021.2|12961.2|13021.2|12961.2|13021.2|12961.2|0
1639662490000|2021-12-16 13:48:10|13021.1|12961.1|13021.1|12961.1|13021.1|12961.1|13021.1|12961.1|0
1639662550000|2021-12-16 13:49:10|13019.3|12959.3|13019.3|12959.3|13019.3|12959.3|13019.3|12959.3|0
1639662610000|2021-12-16 13:50:10|13013.9|12953.9|13013.9|12953.9|13013.9|12953.9|13013.9|12953.9|0
1639662620000|2021-12-16 13:50:20|13011.8|12951.8|13014.7|12954.7|13016.1|12956.1|13011.8|12951.8|0
1639662650000|2021-12-16 13:50:50|13007.6|12947.6|13001.5|12941.5|13007.6|12947.6|13001.5|12941.5|8
1639662670000|2021-12-16 13:51:10|12990.8|12930.8|12952.4|12928.4|12990.8|12930.9|12952.4|12922.2|0
1639662680000|2021-12-16 13:51:20|12947.4|12923.4|12914.7|12854.7|12947.4|12923.4|12914.7|12854.7|18
1639662690000|2021-12-16 13:51:30|12929.7|12869.7|12951.1|12891.1|12951.8|12891.8|12914.7|12854.7|3
1639662700000|2021-12-16 13:51:40|12950|12890|12962.8|12902.8|12962.8|12902.8|12950|12890|0
1639662720000|2021-12-16 13:52:00|12970|12910|12985.7|12925.7|12985.7|12925.7|12970|12910|0
1639662730000|2021-12-16 13:52:10|12986.4|12926.4|12974.7|12914.7|12986.4|12926.4|12974.7|12914.7|0
1639662760000|2021-12-16 13:52:40|12997.2|12937.2|12997.2|12937.2|12997.2|12937.2|12997.2|12937.2|0
1639662770000|2021-12-16 13:52:50|13001.5|12941.5|13001.5|12941.5|13001.5|12941.5|13001.5|12941.5|0
1639662780000|2021-12-16 13:53:00|13004.7|12944.7|13004.7|12944.7|13004.7|12944.7|13004.7|12944.7|0
1639662790000|2021-12-16 13:53:10|13003.3|12943.3|13003.3|12943.3|13003.3|12943.3|13003.3|12943.3|0
1639662800000|2021-12-16 13:53:20|12970|12910|12939|12879|12970|12910|12939|12879|0
1639662810000|2021-12-16 13:53:30|12937.2|12877.2|12937.2|12877.2|12937.2|12877.2|12937.2|12877.2|0
1639662820000|2021-12-16 13:53:40|12938.6|12878.6|12937.2|12877.2|12938.6|12878.6|12937.2|12877.2|1
1639662840000|2021-12-16 13:54:00|12935.4|12875.4|12935.4|12875.4|12935.4|12875.4|12935.4|12875.4|0
1639662850000|2021-12-16 13:54:10|12936.8|12876.8|12941.4|12881.4|12941.4|12881.4|12936.8|12876.8|0
1639662860000|2021-12-16 13:54:20|12940.7|12880.7|12940.7|12880.7|12940.7|12880.7|12940.7|12880.7|0
1639662880000|2021-12-16 13:54:40|12942.8|12882.8|12948.2|12888.2|12948.2|12888.2|12942.8|12882.8|0
1639662890000|2021-12-16 13:54:50|12940.7|12880.7|12935.4|12875.4|12940.7|12880.7|12935.4|12875.4|0
1639662900000|2021-12-16 13:55:00|||||||||1
1639662920000|2021-12-16 13:55:20|12927.2|12867.2|12927.2|12867.2|12927.2|12867.2|12927.2|12867.2|0
1639662930000|2021-12-16 13:55:30|12928.6|12868.6|12932.2|12872.2|12940.4|12880.4|12928.6|12868.6|0
1639662940000|2021-12-16 13:55:40|12930.4|12870.4|12930.4|12870.4|12930.4|12870.4|12930.4|12870.4|0
1639662950000|2021-12-16 13:55:50|12929|12869|12917.9|12857.9|12929|12869|12917.9|12857.9|0
1639662960000|2021-12-16 13:56:00|12917.5|12857.5|12914.7|12854.7|12921.1|12861.1|12914.7|12854.7|3
1639662970000|2021-12-16 13:56:10|12911.1|12851.1|12964.4|12904.4|12964.4|12911.9|12911.1|12851.1|2
1639663000000|2021-12-16 13:56:40|12960.8|12900.8|12960.8|12900.8|12960.8|12900.8|12960.8|12900.8|0
1639663010000|2021-12-16 13:56:50|12966.9|12906.9|13003.3|12943.3|13005.4|12945.4|12966.9|12906.9|16
1639663020000|2021-12-16 13:57:00|12999.7|12939.7|12989.3|12929.3|12999.7|12939.7|12986.1|12926.1|0
1639663030000|2021-12-16 13:57:10|12984.3|12924.3|12982.9|12922.9|12984.3|12924.3|12976.8|12916.8|0
1639663040000|2021-12-16 13:57:20|12997.2|12937.2|13001.9|12941.9|13001.9|12941.9|12997.2|12937.2|0
1639663050000|2021-12-16 13:57:30|12985.1|12945.1|12973.9|12949.9|12985.1|12949.9|12973.9|12944.4|1
1639663060000|2021-12-16 13:57:40|12972.1|12948.1|12940.7|12880.7|12979.5|12948.1|12940.7|12880.7|0
1639663070000|2021-12-16 13:57:50|12939.3|12879.3|12926.8|12866.8|12939.3|12879.3|12926.8|12866.8|0
1639663080000|2021-12-16 13:58:00|12924.7|12864.7|12922.2|12862.2|12924.7|12864.7|12922.2|12862.2|0
1639663090000|2021-12-16 13:58:10|12920.8|12860.8|12917.9|12857.9|12920.8|12860.8|12917.2|12857.2|0
1639663100000|2021-12-16 13:58:20|12936.4|12876.4|12951.4|12891.4|12951.4|12891.4|12936.4|12876.4|2
1639663110000|2021-12-16 13:58:30|12958.9|12898.9|12936.1|12876.1|12960|12900|12936.1|12876.1|1
1639663120000|2021-12-16 13:58:40|12932.6|12872.6|12958.6|12898.6|12958.6|12898.6|12913|12864.7|2
1639663130000|2021-12-16 13:58:50|12968.6|12908.6|12968.6|12908.6|12968.6|12908.6|12968.6|12908.6|0
1639663170000|2021-12-16 13:59:30|12967.2|12907.2|12967.2|12907.2|12967.2|12907.2|12967.2|12907.2|0
1639663180000|2021-12-16 13:59:40|12966.5|12906.5|12964.4|12904.4|12966.5|12906.5|12964.4|12904.4|0
1639663190000|2021-12-16 13:59:50|12966.5|12906.5|12967.2|12907.2|12967.2|12907.2|12966.5|12906.5|0
1639663230000|2021-12-16 14:00:30|12959.3|12919.3|12967.2|12907.2|12968.6|12919.3|12959.3|12907.2|0
1639663240000|2021-12-16 14:00:40|12965.4|12905.4|12967.2|12907.2|12967.2|12907.2|12965.4|12905.4|0
1639663260000|2021-12-16 14:01:00|12972.6|12912.6|12972.6|12912.6|12972.6|12912.6|12972.6|12912.6|0
1639663350000|2021-12-16 14:02:30|12967.6|12907.6|12955.4|12915.4|12967.6|12915.4|12955.4|12906.9|0
1639663360000|2021-12-16 14:02:40|12951.9|12911.9|12969|12909|12969|12911.9|12951.9|12909|0
1639663380000|2021-12-16 14:03:00|12972.6|12912.6|12972.6|12912.6|12972.6|12912.6|12972.6|12912.6|0
1639663410000|2021-12-16 14:03:30|12972.5|12912.5|12972.5|12912.5|12972.5|12912.5|12972.5|12912.5|0
1639663440000|2021-12-16 14:04:00|12970.7|12910.7|12970.7|12910.7|12970.7|12910.7|12970.7|12910.7|0
1639663500000|2021-12-16 14:05:00|12967.1|12907.1|12967.1|12907.1|12967.1|12907.1|12967.1|12907.1|0
1639663550000|2021-12-16 14:05:50|12967.8|12907.8|12969.2|12909.2|12969.2|12909.2|12967.8|12907.8|0
1639663570000|2021-12-16 14:06:10|12969.9|12909.9|12969.9|12909.9|12969.9|12909.9|12969.9|12909.9|0
1639663580000|2021-12-16 14:06:20|12960.8|12900.8|12940.6|12880.6|12960.8|12900.8|12939.2|12879.2|0
1639663680000|2021-12-16 14:08:00|12947.7|12887.7|12950.9|12890.9|12950.9|12890.9|12947.7|12887.7|2
1639663690000|2021-12-16 14:08:10|12952.7|12892.7|12952.7|12892.7|12952.7|12892.7|12952.7|12892.7|0
1639663800000|2021-12-16 14:10:00|12954.1|12894.1|12949.2|12889.2|12959.5|12899.5|12949.2|12889.2|0
1639663810000|2021-12-16 14:10:10|12945.6|12885.6|12945.6|12885.6|12945.6|12885.6|12945.6|12885.6|0
1639663830000|2021-12-16 14:10:30|12947.4|12887.4|12947.4|12887.4|12947.4|12887.4|12947.4|12887.4|0
1639663870000|2021-12-16 14:11:10|12945.6|12885.6|12945.6|12885.6|12945.6|12885.6|12945.6|12885.6|0
1639663910000|2021-12-16 14:11:50|12952.7|12912.7|12952.7|12912.7|12952.7|12912.7|12952.7|12912.7|0
1639663920000|2021-12-16 14:12:00|12959.2|12899.2|12947.2|12923.2|12959.2|12923.2|12944.9|12884.9|1
1639663950000|2021-12-16 14:12:30|12952.6|12928.6|12959.9|12899.9|12967.8|12928.6|12951.3|12891.3|1
1639663980000|2021-12-16 14:13:00|12961.7|12901.7|12968.5|12908.5|12968.5|12908.5|12961.7|12901.7|0
1639663990000|2021-12-16 14:13:10|12957.4|12917.4|12957.4|12917.4|12957.4|12917.4|12957.4|12917.4|0
1639664000000|2021-12-16 14:13:20|12966.7|12906.7|12966.7|12906.7|12966.7|12906.7|12966.7|12906.7|0
1639664010000|2021-12-16 14:13:30|12957.4|12917.4|12957.4|12917.4|12957.4|12917.4|12957.4|12917.4|1
1639664040000|2021-12-16 14:14:00|12966.7|12906.7|12959.2|12919.2|12966.7|12919.2|12957.4|12906.7|0
1639664050000|2021-12-16 14:14:10|12971.3|12911.3|12971.3|12911.3|12971.3|12911.3|12971.3|12911.3|1
1639664060000|2021-12-16 14:14:20|12970.6|12910.6|12969.9|12909.9|12970.6|12910.6|12969.2|12909.2|0
1639664070000|2021-12-16 14:14:30|12970.6|12910.6|12970.6|12910.6|12970.6|12910.6|12970.6|12910.6|1
1639664350000|2021-12-16 14:19:10|12973.1|12913.1|12973.1|12913.1|12973.1|12913.1|12973.1|12913.1|0
1639664380000|2021-12-16 14:19:40|12972.4|12912.4|12972.4|12912.4|12972.4|12912.4|12972.4|12912.4|0
1639664460000|2021-12-16 14:21:00|12973.1|12913.1|12973.1|12913.1|12973.1|12913.1|12973.1|12913.1|0
1639664490000|2021-12-16 14:21:30|12978|12918|12983.4|12923.4|12983.4|12923.4|12978|12918|11
1639664590000|2021-12-16 14:23:10|12984.8|12924.8|12986.2|12926.2|12986.2|12926.2|12984.8|12924.8|0
1639664660000|2021-12-16 14:24:20|13010.8|12950.8|13010.8|12950.8|13010.8|12950.8|13010.8|12950.8|0
1639664670000|2021-12-16 14:24:30|13011.5|12951.5|13011.5|12951.5|13011.5|12951.5|13011.5|12951.5|0
1639664680000|2021-12-16 14:24:40|13012.3|12952.3|13013.7|12953.7|13013.7|12953.7|13012.3|12952.3|0
1639664730000|2021-12-16 14:25:30|13013.6|12953.6|13013.6|12953.6|13013.6|12953.6|13013.6|12953.6|0
1639664740000|2021-12-16 14:25:40|13006.1|12946.1|13000.8|12940.8|13006.1|12946.1|13000.8|12940.8|0
1639664750000|2021-12-16 14:25:50|12995.1|12935.1|12995.1|12935.1|12995.1|12935.1|12995.1|12935.1|0
1639664760000|2021-12-16 14:26:00|12994.4|12934.4|12992.6|12932.6|12994.4|12934.4|12992.6|12932.6|0
1639664770000|2021-12-16 14:26:10|12988.3|12928.3|12994.7|12934.7|12994.7|12943.3|12983.3|12928.3|0
1639664780000|2021-12-16 14:26:20|12999.7|12939.7|13015.8|12955.8|13015.8|12955.8|12999.7|12939.7|0
1639664790000|2021-12-16 14:26:30|13020.8|12960.8|13037.9|12977.9|13037.9|12977.9|13020.8|12960.8|0
1639664820000|2021-12-16 14:27:00|13034.3|12974.3|13034.3|12974.3|13034.3|12974.3|13034.3|12974.3|0
1639664840000|2021-12-16 14:27:20|13033.6|12973.6|13008.5|12984.5|13033.6|12984.5|13008.5|12968.6|1
1639664850000|2021-12-16 14:27:30|13009.9|12985.9|13040|12980|13040|12985.9|13009.9|12977.2|1
1639664860000|2021-12-16 14:27:40|13043.5|12983.5|13043.5|12983.5|13043.5|12983.5|13043.5|12983.5|0
1639664870000|2021-12-16 14:27:50|13053.2|12993.2|13053.2|12993.2|13053.2|12993.2|13053.2|12993.2|0
1639664880000|2021-12-16 14:28:00|13055|12995|13052.9|12992.9|13057.8|12997.8|13052.9|12992.9|0
1639664900000|2021-12-16 14:28:20|13052.2|12992.2|13051.5|12991.5|13052.2|12992.2|13051.5|12991.5|0
1639664910000|2021-12-16 14:28:30|13037|13013|13037|13013|13037|13013|13037|13013|0
1639664920000|2021-12-16 14:28:40|13028.1|12968.1|13027.4|12967.4|13028.1|12968.1|13027.4|12967.4|0
1639664940000|2021-12-16 14:29:00|13023.8|12963.8|13023.8|12963.8|13023.8|12963.8|13023.8|12963.8|0
1639664950000|2021-12-16 14:29:10|13031|12971|13031|12971|13031|12971|13031|12971|0
1639664960000|2021-12-16 14:29:20|13032.4|12972.4|13032.4|12972.4|13032.4|12972.4|13032.4|12972.4|1
1639665090000|2021-12-16 14:31:30|13033.8|12973.8|13033.1|12973.1|13033.8|12973.8|13032.4|12972.4|1
1639665130000|2021-12-16 14:32:10|13033.8|12973.8|13033.8|12973.8|13033.8|12973.8|13033.8|12973.8|0
1639665140000|2021-12-16 14:32:20|13041.6|12981.6|13042.3|12982.3|13042.3|12982.3|13041.6|12981.6|1
1639665190000|2021-12-16 14:33:10|13044.1|12984.1|13043.4|12983.4|13044.1|12984.1|13043.4|12983.4|0
1639665200000|2021-12-16 14:33:20|13044.8|12984.8|13046.2|12986.2|13046.2|12986.2|13044.8|12984.8|3
1639665210000|2021-12-16 14:33:30|13046.9|12986.9|13046.2|12986.2|13046.9|12986.9|13046.2|12986.2|1
1639665220000|2021-12-16 14:33:40|13048.3|12988.3|13048.3|12988.3|13048.3|12988.3|13048.3|12988.3|0
1639665290000|2021-12-16 14:34:50|13053.7|12993.7|13053.7|12993.7|13053.7|12993.7|13053.7|12993.7|2
1639665310000|2021-12-16 14:35:10|13054.4|12994.4|13054.4|12994.4|13054.4|12994.4|13054.4|12994.4|1
1639665430000|2021-12-16 14:37:10|13055.1|12995.1|13055.1|12995.1|13055.1|12995.1|13055.1|12995.1|1
1639665490000|2021-12-16 14:38:10|13055.8|12995.8|13056.5|12996.5|13057.2|12997.2|13055.8|12995.8|1
1639665500000|2021-12-16 14:38:20|13057.9|12997.9|13057.2|12997.2|13057.9|12997.9|13057.2|12997.2|0
1639665520000|2021-12-16 14:38:40|13058.6|12998.6|13058.6|12998.6|13058.6|12998.6|13058.6|12998.6|0
1639665530000|2021-12-16 14:38:50|13059.3|12999.3|13062.1|13002.1|13062.1|13002.1|13058.6|12998.6|1
1639665540000|2021-12-16 14:39:00|13063.9|13003.9|13063.9|13003.9|13063.9|13003.9|13063.9|13003.9|0
1639665590000|2021-12-16 14:39:50|||||||||1
1639665630000|2021-12-16 14:40:30|13063.2|13003.2|13063.2|13003.2|13063.2|13003.2|13063.2|13003.2|0
1639665640000|2021-12-16 14:40:40|13065|13005|13065|13005|13065|13005|13065|13005|0
1639665720000|2021-12-16 14:42:00|13043.5|13019.5|13043.5|13019.5|13043.5|13019.5|13043.5|13019.5|0
1639665730000|2021-12-16 14:42:10|13065|13005|13067.5|13007.5|13067.5|13014|13054|13005|1
1639665840000|2021-12-16 14:44:00|13066.4|13026.4|13066.4|13026.4|13066.4|13026.4|13066.4|13026.4|1
1639665990000|2021-12-16 14:46:30|13066.3|13026.3|13066.3|13026.3|13066.3|13026.3|13066.3|13026.3|0
1639666020000|2021-12-16 14:47:00|13060.8|13036.8|13078.8|13038.8|13078.8|13038.8|13058.3|13034.3|1
1639666100000|2021-12-16 14:48:20|13099.2|13039.2|13099.2|13039.2|13099.2|13039.2|13099.2|13039.2|0
1639666160000|2021-12-16 14:49:20|13098.5|13038.5|13098.5|13038.5|13098.5|13038.5|13098.5|13038.5|1
1639666420000|2021-12-16 14:53:40|13096.7|13036.7|13059.7|13035.7|13096.7|13036.7|13059.7|13035.7|0
1639666430000|2021-12-16 14:53:50|13093.1|13033.1|13095.6|13035.6|13095.6|13035.6|13093.1|13033.1|1
1639666440000|2021-12-16 14:54:00|13083.5|13043.5|13064|13040|13083.5|13043.5|13064|13040|0
1639666450000|2021-12-16 14:54:10|13060.9|13000.9|13054.5|12994.5|13071.4|13011.4|13054.5|12994.5|3
1639666470000|2021-12-16 14:54:30|13053.1|12993.1|13053.1|12993.1|13053.1|12993.1|13053.1|12993.1|0
1639666500000|2021-12-16 14:55:00|13054.9|12994.9|13056|12996|13056|12996|13054.2|12994.2|0
1639666510000|2021-12-16 14:55:10|13054.6|12994.6|13058.2|12998.2|13058.2|12998.2|13054.6|12994.6|0
1639666530000|2021-12-16 14:55:30|13061|13001|13053.8|12993.8|13061|13001|13053.8|12993.8|2
1639666540000|2021-12-16 14:55:40|13055.2|12995.2|13057|12997|13057|12997|13055.2|12995.2|0
1639666580000|2021-12-16 14:56:20|13057.7|12997.7|13059.5|12999.5|13059.5|12999.5|13057.7|12997.7|0
1639666610000|2021-12-16 14:56:50|13058.8|12998.8|13047.4|13007.4|13058.8|13007.4|13047.4|12998.1|0
1639666640000|2021-12-16 14:57:20|13046.7|13006.7|13046.7|13006.7|13046.7|13006.7|13046.7|13006.7|0
1639666710000|2021-12-16 14:58:30|13044.9|13004.9|13044.9|13004.9|13044.9|13004.9|13044.9|13004.9|0
1639666720000|2021-12-16 14:58:40|13036.2|13012.2|13036.2|13012.2|13045.6|13012.2|13036.2|13005.6|0
1639666770000|2021-12-16 14:59:30|13034.4|13010.4|13034.4|13010.4|13034.4|13010.4|13034.4|13010.4|0
1639666800000|2021-12-16 15:00:00|13032.6|13008.6|13110.2|13070.2|13129.9|13080.6|13032.6|13000.6|7
1639666840000|2021-12-16 15:00:40|13115.5|13075.5|13115.5|13075.5|13115.5|13075.5|13115.5|13075.5|0
1639666930000|2021-12-16 15:02:10|13114.8|13074.8|13113|13073|13114.8|13074.8|13113|13073|0
1639666940000|2021-12-16 15:02:20|13103.6|13079.6|13119|13059|13119|13079.6|13098.2|13059|0
1639666950000|2021-12-16 15:02:30|13110.4|13070.4|13110.4|13070.4|13110.4|13070.4|13110.4|13070.4|0
1639666960000|2021-12-16 15:02:40|13117.6|13077.6|13117.6|13077.6|13117.6|13077.6|13117.6|13077.6|0
1639667030000|2021-12-16 15:03:50|13110.3|13086.3|13110.3|13086.3|13110.3|13086.3|13110.3|13086.3|0
1639667070000|2021-12-16 15:04:30|13112.1|13088.1|13112.1|13088.1|13112.1|13088.1|13112.1|13088.1|0
1639667080000|2021-12-16 15:04:40|13113.9|13089.9|13113.9|13089.9|13113.9|13089.9|13113.9|13089.9|0
1639667100000|2021-12-16 15:05:00|13152.3|13112.3|13147.5|13123.5|13161.6|13131.4|13146.4|13101.6|4
1639667120000|2021-12-16 15:05:20|13148.2|13124.2|13148.2|13124.2|13148.2|13124.2|13148.2|13124.2|0
1639667150000|2021-12-16 15:05:50|13146.4|13122.4|13146.4|13122.4|13146.4|13122.4|13146.4|13122.4|1
1639667210000|2021-12-16 15:06:50|13149.8|13109.8|13149.8|13109.8|13149.8|13109.8|13149.8|13109.8|2
1639667230000|2021-12-16 15:07:10|13130|13090|13130|13090|13130|13090|13130|13090|0
1639667240000|2021-12-16 15:07:20|||||||||1
1639667260000|2021-12-16 15:07:40|13131.8|13091.8|13131.8|13091.8|13131.8|13091.8|13131.8|13091.8|0
1639667360000|2021-12-16 15:09:20|13132.5|13092.5|13132.5|13092.5|13132.5|13092.5|13132.5|13092.5|0
1639667400000|2021-12-16 15:10:00|13133.2|13093.2|13144.2|13120.2|13157.5|13133.5|13133.2|13093.2|1
1639667430000|2021-12-16 15:10:30|13144.9|13120.9|13144.9|13120.9|13144.9|13120.9|13144.9|13120.9|0
1639667460000|2021-12-16 15:11:00|13143.1|13119.1|13143.1|13119.1|13143.1|13119.1|13143.1|13119.1|0
1639667490000|2021-12-16 15:11:30|13141.3|13117.3|13141.3|13117.3|13141.3|13117.3|13141.3|13117.3|0
1639667510000|2021-12-16 15:11:50|13143.8|13119.8|13143.8|13119.8|13143.8|13119.8|13143.8|13119.8|0
1639667520000|2021-12-16 15:12:00|13149.2|13125.2|13149.2|13125.2|13149.2|13125.2|13149.2|13125.2|0
1639667560000|2021-12-16 15:12:40|13147.4|13123.4|13147.4|13123.4|13147.4|13123.4|13147.4|13123.4|0
1639667570000|2021-12-16 15:12:50|13146.7|13122.7|13133.4|13109.4|13146.7|13122.7|13133.4|13109.4|5
1639667600000|2021-12-16 15:13:20|13134.1|13110.1|13134.1|13110.1|13134.1|13110.1|13134.1|13110.1|0
1639667670000|2021-12-16 15:14:30|13128|13104|13128|13104|13128|13104|13128|13104|2
1639667730000|2021-12-16 15:15:30|13127.9|13103.9|13127.9|13103.9|13127.9|13103.9|13127.9|13103.9|0
1639668030000|2021-12-16 15:20:30|13128.6|13104.6|13141.9|13101.9|13141.9|13105.3|13128.6|13101.9|10
1639668040000|2021-12-16 15:20:40|13143.7|13103.7|13155.7|13095.7|13156.4|13103.7|13143.7|13095.7|4
1639668050000|2021-12-16 15:20:50|13176.2|13116.2|13176.2|13116.2|13176.2|13116.2|13176.2|13116.2|0
1639668060000|2021-12-16 15:21:00|13165.4|13105.4|13166.8|13106.8|13168.9|13108.9|13165.4|13105.4|4
1639668150000|2021-12-16 15:22:30|13165|13105|13165|13105|13165|13105|13165|13105|0
1639668160000|2021-12-16 15:22:40|13166.8|13106.8|13166.8|13106.8|13166.8|13106.8|13166.8|13106.8|0
1639668170000|2021-12-16 15:22:50|13162.6|13102.6|13161.9|13101.9|13162.6|13102.6|13161.9|13101.9|3
1639668180000|2021-12-16 15:23:00|13162.6|13102.6|13161.9|13101.9|13162.6|13102.6|13161.9|13101.9|0
1639668190000|2021-12-16 15:23:10|13162.6|13102.6|13163.3|13103.3|13163.3|13103.3|13162.6|13102.6|0
1639668220000|2021-12-16 15:23:40|13164|13104|13164|13104|13164|13104|13164|13104|1
1639668230000|2021-12-16 15:23:50|13167.5|13107.5|13162.1|13102.1|13167.5|13107.5|13162.1|13102.1|21
1639668240000|2021-12-16 15:24:00|13149.6|13109.6|13152.8|13112.8|13162.1|13112.8|13149.6|13102.1|2
1639668250000|2021-12-16 15:24:10|13152.1|13112.1|13150.3|13110.3|13152.1|13112.1|13150.3|13110.3|0
1639668260000|2021-12-16 15:24:20|13152.8|13112.8|13169.6|13109.6|13173.5|13113.5|13152.8|13109.6|84
1639668270000|2021-12-16 15:24:30|13168.2|13108.2|13173.9|13113.9|13173.9|13113.9|13168.2|13108.2|10
1639668280000|2021-12-16 15:24:40|13171.4|13111.4|13175.7|13115.7|13175.7|13115.7|13167.5|13107.5|0
1639668290000|2021-12-16 15:24:50|13173.2|13113.2|13174.3|13114.3|13175.7|13115.7|13171.1|13111.1|0
1639668300000|2021-12-16 15:25:00|13171.8|13111.8|13172.9|13112.9|13174.3|13114.3|13171.1|13111.1|0
1639668310000|2021-12-16 15:25:10|13172.5|13112.5|13162.2|13102.2|13174.3|13114.3|13159.4|13099.4|0
1639668320000|2021-12-16 15:25:20|13162.9|13102.9|13162.2|13102.2|13164.3|13104.3|13161.5|13101.5|0
1639668330000|2021-12-16 15:25:30|13162.9|13102.9|13162.2|13102.2|13163.6|13103.6|13162.2|13102.2|0
1639668340000|2021-12-16 15:25:40|13164.3|13104.3|13177.6|13117.6|13177.6|13117.6|13164.3|13104.3|0
1639668360000|2021-12-16 15:26:00|13169.7|13129.7|13169.7|13129.7|13169.7|13138.4|13162.4|13129.7|0
1639668370000|2021-12-16 15:26:10|13162.4|13138.4|13169.7|13129.7|13169.7|13138.4|13162.4|13129.7|0
1639668400000|2021-12-16 15:26:40|13171.1|13131.1|13170.4|13130.4|13171.1|13139.8|13163.8|13130.4|0
1639668410000|2021-12-16 15:26:50|13171.1|13131.1|13170.4|13130.4|13171.1|13131.1|13170.4|13130.4|0
1639668420000|2021-12-16 15:27:00|13171.1|13131.1|13170.4|13130.4|13171.1|13131.1|13170.4|13130.4|0
1639668430000|2021-12-16 15:27:10|13171.1|13131.1|13175.2|13151.2|13175.2|13151.2|13168.8|13130.4|26
1639668440000|2021-12-16 15:27:20|13176.6|13152.6|13176.6|13152.6|13176.6|13152.6|13176.6|13152.6|2
1639668450000|2021-12-16 15:27:30|13178.4|13154.4|13178.4|13154.4|13178.4|13154.4|13178.4|13154.4|0
1639668460000|2021-12-16 15:27:40|13173|13149|13173|13149|13173|13149|13173|13149|0
1639668520000|2021-12-16 15:28:40|13172.9|13148.9|13172.9|13148.9|13172.9|13148.9|13172.9|13148.9|0
1639668550000|2021-12-16 15:29:10|13175.4|13151.4|13175.4|13151.4|13175.4|13151.4|13175.4|13151.4|0
1639668560000|2021-12-16 15:29:20|13180.4|13156.4|13180.4|13156.4|13180.4|13156.4|13180.4|13156.4|2
1639668570000|2021-12-16 15:29:30|13186.3|13126.3|13174.5|13134.5|13188.8|13138.1|13174.5|13123.8|1
1639668580000|2021-12-16 15:29:40|13185.2|13125.2|13174.5|13134.5|13188.8|13138.1|13174.5|13125.2|0
1639668590000|2021-12-16 15:29:50|13187|13127|13178.4|13138.4|13188.8|13148.9|13167.9|13125.2|0
1639668600000|2021-12-16 15:30:00|13177.7|13137.7|13174.9|13134.9|13178.4|13147.5|13167.6|13134.9|0
1639668610000|2021-12-16 15:30:10|13175.6|13135.6|13175.6|13135.6|13175.6|13144.3|13168.3|13134.9|0
1639668620000|2021-12-16 15:30:20|13174.9|13134.9|13168.3|13144.3|13176.3|13144.3|13167.6|13134.9|0
1639668660000|2021-12-16 15:31:00|13169|13145|13177.9|13153.9|13177.9|13153.9|13168.3|13144.3|1
1639668670000|2021-12-16 15:31:10|13187.6|13163.6|13193.4|13153.4|13197|13165.7|13186.1|13153.4|4
1639668750000|2021-12-16 15:32:30|13195.2|13155.2|13195.2|13155.2|13195.2|13155.2|13195.2|13155.2|0
1639668800000|2021-12-16 15:33:20|13198|13158|13192.1|13168.1|13198|13168.1|13190.7|13158|15
1639668840000|2021-12-16 15:34:00|13190.3|13166.3|13213.9|13153.9|13213.9|13166.3|13190.3|13153.9|7
1639668850000|2021-12-16 15:34:10|13208.5|13148.5|13201.3|13161.3|13210.6|13161.3|13201.3|13148.5|0
1639668910000|2021-12-16 15:35:10|13195.4|13171.4|13209.9|13149.9|13210.6|13171.4|13195.4|13149.9|2
1639668920000|2021-12-16 15:35:20|13202|13162|13202|13162|13202|13162|13202|13162|0
1639668930000|2021-12-16 15:35:30|13195.4|13171.4|13216.5|13176.5|13225.8|13176.7|13195.4|13165.8|3
1639668940000|2021-12-16 15:35:40|13219|13179|13223.3|13163.3|13223.3|13180.8|13219|13163.3|1
1639668950000|2021-12-16 15:35:50|13220.8|13160.8|13220.8|13160.8|13220.8|13160.8|13220.8|13160.8|0
1639668960000|2021-12-16 15:36:00|13218.3|13178.3|13218.3|13178.3|13218.3|13178.3|13218.3|13178.3|0
1639669000000|2021-12-16 15:36:40|13217.6|13177.6|13207.1|13183.1|13217.6|13183.1|13207.1|13177.6|0
1639669020000|2021-12-16 15:37:00|13208.9|13184.9|13208.9|13184.9|13208.9|13184.9|13208.9|13184.9|0
1639669080000|2021-12-16 15:38:00|13238.4|13178.4|13242.1|13182.1|13242.1|13182.1|13235.2|13175.2|2
1639669090000|2021-12-16 15:38:10|13242.8|13182.8|13242.1|13182.1|13242.8|13182.8|13242.1|13182.1|0
1639669100000|2021-12-16 15:38:20|13242.8|13182.8|13244.9|13184.9|13244.9|13184.9|13242.8|13182.8|0
1639669110000|2021-12-16 15:38:30|13241.4|13181.4|13241.4|13181.4|13242.8|13182.8|13241.4|13181.4|1
1639669120000|2021-12-16 15:38:40|13242.1|13182.1|13242.1|13182.1|13242.1|13182.1|13242.1|13182.1|0
1639669130000|2021-12-16 15:38:50|13241.4|13181.4|13241.4|13181.4|13241.4|13181.4|13241.4|13181.4|0
1639669140000|2021-12-16 15:39:00|13233|13173|13233|13173|13233|13173|13233|13173|0
1639669170000|2021-12-16 15:39:30|13239.3|13179.3|13250.2|13190.2|13250.2|13190.2|13239.3|13179.3|10
1639669180000|2021-12-16 15:39:40|13249.5|13189.5|13249.5|13189.5|13249.5|13189.5|13249.5|13189.5|0
1639669230000|2021-12-16 15:40:30|13238.8|13198.8|13248.1|13188.1|13249.5|13198.8|13238.1|13188.1|0
1639669240000|2021-12-16 15:40:40|13249.5|13189.5|13249.5|13189.5|13249.5|13189.5|13249.5|13189.5|0
1639669270000|2021-12-16 15:41:10|13238.8|13198.8|13249.5|13189.5|13251.3|13198.8|13238.8|13189.5|0
1639669320000|2021-12-16 15:42:00|13238.8|13198.8|13249.5|13189.5|13249.5|13198.8|13238.8|13189.5|0
1639669340000|2021-12-16 15:42:20|13240.2|13200.2|13240.2|13200.2|13240.2|13200.2|13240.2|13200.2|0
1639669350000|2021-12-16 15:42:30|13242|13202|13253.8|13193.8|13264.6|13225.7|13242|13193.8|5
1639669360000|2021-12-16 15:42:40|13254.5|13194.5|13247|13207|13256.3|13207|13247|13194.5|2
1639669370000|2021-12-16 15:42:50|13247.7|13207.7|13247.7|13207.7|13247.7|13207.7|13247.7|13207.7|0
1639669380000|2021-12-16 15:43:00|13249.5|13209.5|13259.4|13199.4|13262.3|13209.5|13249.5|13199.4|1
1639669390000|2021-12-16 15:43:10|13261.9|13201.9|13244.6|13220.6|13261.9|13220.6|13244.6|13201.9|0
1639669400000|2021-12-16 15:43:20|13246|13222|13246.7|13222.7|13246.7|13222.7|13246|13222|0
1639669410000|2021-12-16 15:43:30|13248.5|13224.5|13233.8|13209.8|13248.5|13224.5|13233.8|13209.8|5
1639669420000|2021-12-16 15:43:40|13239.6|13199.6|13228.8|13204.8|13239.6|13204.8|13228.8|13199.6|0
1639669430000|2021-12-16 15:43:50|13239.6|13199.6|13239.6|13199.6|13239.6|13199.6|13239.6|13199.6|2
1639669490000|2021-12-16 15:44:50|13245|13205|13250.3|13226.3|13256.9|13226.3|13245|13205|94
1639669500000|2021-12-16 15:45:00|13274.1|13234.1|13279.4|13219.4|13281.6|13240.7|13262.9|13219.4|11
1639669510000|2021-12-16 15:45:10|13259.3|13235.3|13273.8|13213.8|13278.7|13235.3|13259.3|13213.8|16
1639669550000|2021-12-16 15:45:50|13274.5|13214.5|13275.2|13215.2|13275.2|13215.2|13274.5|13214.5|2
1639669560000|2021-12-16 15:46:00|13273.4|13213.4|13273.4|13213.4|13273.4|13213.4|13273.4|13213.4|0
1639669570000|2021-12-16 15:46:10|13274.8|13214.8|13279.4|13219.4|13279.4|13219.4|13274.8|13214.8|2
1639669580000|2021-12-16 15:46:20|13276.9|13216.9|13279|13219|13279|13219|13276.9|13216.9|0
1639669590000|2021-12-16 15:46:30|13279.7|13219.7|13271.5|13231.5|13282.2|13231.5|13271.5|13219.7|0
1639669600000|2021-12-16 15:46:40|||||||||1
1639669620000|2021-12-16 15:47:00|13264.9|13240.9|13290.7|13230.7|13297|13244.5|13264.9|13230|13
1639669630000|2021-12-16 15:47:10|13301.2|13241.2|13312.4|13252.4|13312.4|13258.7|13296.9|13241.2|1
1639669640000|2021-12-16 15:47:20|13313.1|13253.1|13313.1|13253.1|13313.1|13253.1|13313.1|13253.1|1
1639669680000|2021-12-16 15:48:00|13325.7|13265.7|13329.2|13269.2|13329.2|13269.2|13325.7|13265.7|6
1639669690000|2021-12-16 15:48:10|13328.5|13268.5|13327.8|13267.8|13329.2|13269.2|13327.8|13267.8|2
1639669710000|2021-12-16 15:48:30|||||||||1
1639669720000|2021-12-16 15:48:40|13318.8|13258.8|13318.8|13258.8|13318.8|13258.8|13318.8|13258.8|0
1639669740000|2021-12-16 15:49:00|13320.6|13260.6|13320.6|13260.6|13320.6|13260.6|13320.6|13260.6|0
1639669770000|2021-12-16 15:49:30|13303.8|13263.8|13320.6|13260.6|13320.6|13270.6|13303.8|13260.6|0
1639669800000|2021-12-16 15:50:00|13327.8|13267.8|13327.8|13267.8|13327.8|13267.8|13327.8|13267.8|0
1639669810000|2021-12-16 15:50:10|13327.1|13267.1|13319.9|13259.9|13327.8|13267.8|13319.9|13259.9|2
1639669820000|2021-12-16 15:50:20|13319.2|13259.2|13319.2|13259.2|13319.2|13259.2|13319.2|13259.2|0
1639669860000|2021-12-16 15:51:00|13319.1|13259.1|13319.1|13259.1|13319.1|13259.1|13319.1|13259.1|0
1639669870000|2021-12-16 15:51:10|||||||||1
1639669930000|2021-12-16 15:52:10|13322.7|13262.7|13322|13262|13322.7|13262.7|13322|13262|2
1639669940000|2021-12-16 15:52:20|13294.8|13270.8|13291.4|13231.4|13295.4|13270.8|13289.3|13229.3|6
1639669960000|2021-12-16 15:52:40|13292.1|13232.1|13289.3|13229.3|13292.1|13232.1|13289.3|13229.3|1
1639669970000|2021-12-16 15:52:50|13290|13230|13292|13232|13292|13232|13289.3|13229.3|0
1639669990000|2021-12-16 15:53:10|13294.5|13234.5|13294.5|13234.5|13294.5|13234.5|13294.5|13234.5|0
1639670020000|2021-12-16 15:53:40|13285.5|13225.5|13282|13222|13285.5|13225.5|13282|13222|0
1639670030000|2021-12-16 15:53:50|13286.5|13226.5|13286.5|13226.5|13286.5|13226.5|13286.5|13226.5|3
1639670040000|2021-12-16 15:54:00|13290|13230|13285.7|13225.7|13292.1|13232.1|13285.7|13225.7|7
1639670050000|2021-12-16 15:54:10|13285|13225|13282.9|13222.9|13285|13225|13282.9|13222.9|0
1639670060000|2021-12-16 15:54:20|13283.6|13223.6|13277.5|13217.5|13283.6|13223.6|13276.8|13216.8|0
1639670070000|2021-12-16 15:54:30|13278.9|13218.9|13281|13221|13281|13221|13278.9|13218.9|0
1639670080000|2021-12-16 15:54:40|13279.6|13219.6|13279.6|13219.6|13279.6|13219.6|13279.6|13219.6|5
1639670100000|2021-12-16 15:55:00|||||||||1
1639670110000|2021-12-16 15:55:10|13277.1|13217.1|13277.1|13217.1|13277.1|13217.1|13277.1|13217.1|0
1639670120000|2021-12-16 15:55:20|||||||||10
1639670130000|2021-12-16 15:55:30|13277.8|13217.8|13277.8|13217.8|13277.8|13217.8|13277.8|13217.8|0
1639670140000|2021-12-16 15:55:40|13277.1|13217.1|13277.8|13217.8|13277.8|13217.8|13277.1|13217.1|0
1639670170000|2021-12-16 15:56:10|13282|13222|13281.3|13221.3|13283.4|13223.4|13281.3|13221.3|6
1639670180000|2021-12-16 15:56:20|13282|13222|13283.4|13223.4|13283.4|13223.4|13282|13222|0
1639670190000|2021-12-16 15:56:30|13273.7|13233.7|13288.5|13228.5|13288.5|13233.7|13273.7|13220.2|1
1639670200000|2021-12-16 15:56:40|13271.7|13211.7|13279.4|13219.4|13279.4|13219.4|13271.7|13211.7|6
1639670210000|2021-12-16 15:56:50|13278|13218|13273.1|13213.1|13278|13218|13273.1|13213.1|0
1639670220000|2021-12-16 15:57:00|13272.4|13212.4|13271.7|13211.7|13272.4|13212.4|13271.7|13211.7|0
1639670250000|2021-12-16 15:57:30|13277.3|13217.3|13275.2|13215.2|13277.3|13217.3|13275.2|13215.2|0
1639670260000|2021-12-16 15:57:40|||||||||3
1639670270000|2021-12-16 15:57:50|13274.5|13214.5|13274.5|13214.5|13274.5|13214.5|13274.5|13214.5|0
1639670280000|2021-12-16 15:58:00|13273.1|13213.1|13273.1|13213.1|13273.1|13213.1|13273.1|13213.1|0
1639670290000|2021-12-16 15:58:10|13275.2|13215.2|13284.2|13224.2|13284.2|13224.2|13275.2|13215.2|0
1639670310000|2021-12-16 15:58:30|13280.6|13220.6|13273.1|13213.1|13280.6|13220.6|13273.1|13213.1|0
1639670320000|2021-12-16 15:58:40|13275.2|13215.2|13275.2|13215.2|13275.2|13215.2|13275.2|13215.2|1
1639670330000|2021-12-16 15:58:50|13273.1|13213.1|13273.1|13213.1|13273.1|13213.1|13273.1|13213.1|0
1639670350000|2021-12-16 15:59:10|13287.8|13227.8|13289.2|13229.2|13289.2|13229.2|13287.8|13227.8|0
1639670360000|2021-12-16 15:59:20|13283.6|13223.6|13281.5|13221.5|13284.3|13224.3|13281.5|13221.5|0
1639670370000|2021-12-16 15:59:30|13282.2|13222.2|13282.2|13222.2|13282.2|13222.2|13282.2|13222.2|0
1639670380000|2021-12-16 15:59:40|13282.9|13222.9|13284.3|13224.3|13284.3|13224.3|13282.9|13222.9|0
1639670410000|2021-12-16 16:00:10|13284.2|13224.2|13284.2|13224.2|13284.2|13224.2|13284.2|13224.2|0
1639670420000|2021-12-16 16:00:20|13270.3|13210.3|13265|13205|13270.3|13210.3|13265|13205|1
1639670430000|2021-12-16 16:00:30|13260.1|13200.1|13265.7|13205.7|13265.7|13205.7|13260.1|13200.1|1
1639670440000|2021-12-16 16:00:40|13265|13205|13265|13205|13265|13205|13265|13205|0
1639670470000|2021-12-16 16:01:10|13265.7|13205.7|13267.1|13207.1|13267.1|13207.1|13265.7|13205.7|1
1639670480000|2021-12-16 16:01:20|13267.8|13207.8|13268.5|13208.5|13268.5|13208.5|13267.8|13207.8|0
1639670510000|2021-12-16 16:01:50|13270.5|13210.5|13287.3|13227.3|13287.3|13233.4|13257.4|13210.5|5
1639670540000|2021-12-16 16:02:20|13286.6|13226.6|13284.8|13224.8|13286.6|13226.6|13284.8|13224.8|0
1639670590000|2021-12-16 16:03:10|13285.5|13225.5|13285.5|13225.5|13285.5|13225.5|13284.1|13224.1|2
1639670600000|2021-12-16 16:03:20|13286.2|13226.2|13286.2|13226.2|13286.2|13226.2|13286.2|13226.2|0
1639670620000|2021-12-16 16:03:40|13251.2|13227.2|13250.5|13226.5|13269.2|13227.2|13248|13194.8|9
1639670630000|2021-12-16 16:03:50|13249.1|13225.1|13249.1|13225.1|13250.5|13226.5|13249.1|13225.1|5
1639670640000|2021-12-16 16:04:00|13250.5|13226.5|13250.5|13226.5|13250.5|13226.5|13250.5|13226.5|1
1639670650000|2021-12-16 16:04:10|13249.8|13225.8|13242.6|13218.6|13249.8|13225.8|13242.6|13218.6|0
1639670670000|2021-12-16 16:04:30|13236.5|13212.5|13234.7|13210.7|13236.5|13212.5|13234.7|13210.7|0
1639670690000|2021-12-16 16:04:50|||||||||2
1639670700000|2021-12-16 16:05:00|13235.4|13211.4|13265.5|13205.5|13272.5|13230.5|13234.7|13199|11
1639670710000|2021-12-16 16:05:10|13261.9|13201.9|13259|13199|13272.7|13212.7|13259|13199|7
1639670770000|2021-12-16 16:06:10|13217.2|13157.2|13217.2|13157.2|13217.2|13157.2|13217.2|13157.2|0
1639670830000|2021-12-16 16:07:10|13229.8|13169.8|13229.8|13169.8|13229.8|13169.8|13229.8|13169.8|0
1639670850000|2021-12-16 16:07:30|13224.4|13164.4|13224.4|13164.4|13224.4|13164.4|13224.4|13164.4|1
1639670880000|2021-12-16 16:08:00|13247.8|13187.8|13247.8|13187.8|13247.8|13187.8|13247.8|13187.8|0
1639670890000|2021-12-16 16:08:10|13249.6|13189.6|13249.6|13189.6|13249.6|13189.6|13249.6|13189.6|0
1639671030000|2021-12-16 16:10:30|13256.8|13196.8|13242.2|13202.2|13259.7|13202.2|13242.2|13194.7|4
1639671040000|2021-12-16 16:10:40|13239.7|13199.7|13239.7|13199.7|13239.7|13199.7|13239.7|13199.7|2
1639671060000|2021-12-16 16:11:00|13226.7|13202.7|13235.7|13211.7|13235.7|13211.7|13226.7|13202.7|0
1639671070000|2021-12-16 16:11:10|13239.3|13215.3|13241.1|13217.1|13241.1|13217.1|13239.3|13215.3|1
1639671130000|2021-12-16 16:12:10|||||||||2
1639671150000|2021-12-16 16:12:30|||||||||2
1639671160000|2021-12-16 16:12:40|13274.1|13214.1|13278|13218|13278|13218|13274.1|13214.1|1
1639671190000|2021-12-16 16:13:10|13280.1|13220.1|13283.7|13223.7|13283.7|13223.7|13280.1|13220.1|4
1639671210000|2021-12-16 16:13:30|13286.2|13226.2|13286.2|13226.2|13286.2|13226.2|13286.2|13226.2|0
1639671220000|2021-12-16 16:13:40|13284.4|13224.4|13277.3|13217.3|13286.2|13226.2|13271.6|13211.6|1
1639671230000|2021-12-16 16:13:50|13278|13218|13281.2|13221.2|13281.2|13221.2|13278|13218|0
1639671240000|2021-12-16 16:14:00|13283.7|13223.7|13283.7|13223.7|13283.7|13223.7|13283.7|13223.7|0
1639671260000|2021-12-16 16:14:20|13281.2|13221.2|13281.2|13221.2|13281.2|13221.2|13281.2|13221.2|0
1639671360000|2021-12-16 16:16:00|13283.7|13223.7|13300.5|13240.5|13300.5|13240.5|13283.7|13223.7|0
1639671380000|2021-12-16 16:16:20|13291.2|13251.2|13291.2|13251.2|13300.5|13251.2|13291.2|13240.5|0
1639671390000|2021-12-16 16:16:30|13300.9|13260.9|13293.6|13269.6|13300.9|13269.6|13293.6|13260.9|0
1639671410000|2021-12-16 16:16:50|||||||||1
1639671420000|2021-12-16 16:17:00|||||||||2
1639671430000|2021-12-16 16:17:10|13293.5|13269.5|13293.5|13269.5|13293.5|13269.5|13293.5|13269.5|0
1639671500000|2021-12-16 16:18:20|13294.2|13270.2|13307.8|13267.8|13316.4|13270.9|13294.2|13256.4|1
1639671580000|2021-12-16 16:19:40|13304.6|13244.6|13304.6|13244.6|13304.6|13244.6|13304.6|13244.6|3
1639671610000|2021-12-16 16:20:10|13311.8|13251.8|13311.8|13251.8|13311.8|13251.8|13311.8|13251.8|0
1639671620000|2021-12-16 16:20:20|13316.1|13256.1|13316.1|13256.1|13316.1|13256.1|13316.1|13256.1|0
1639671630000|2021-12-16 16:20:30|13315.4|13255.4|13315.4|13255.4|13315.4|13255.4|13315.4|13255.4|0
1639671640000|2021-12-16 16:20:40|13306.4|13246.4|13306.4|13246.4|13306.4|13246.4|13306.4|13246.4|0
1639671670000|2021-12-16 16:21:10|13304.6|13244.6|13304.6|13244.6|13304.6|13244.6|13304.6|13244.6|0
1639671710000|2021-12-16 16:21:50|13291.8|13251.8|13291.8|13251.8|13291.8|13251.8|13291.8|13251.8|0
1639671730000|2021-12-16 16:22:10|||||||||1
1639671780000|2021-12-16 16:23:00|13297.6|13237.6|13283.3|13243.3|13297.6|13243.3|13283.3|13237.6|1
1639671810000|2021-12-16 16:23:30|13279.7|13239.7|13279.7|13239.7|13279.7|13239.7|13279.7|13239.7|0
1639671830000|2021-12-16 16:23:50|13291.1|13231.1|13279.7|13239.7|13291.1|13239.7|13279.7|13230.4|0
1639671850000|2021-12-16 16:24:10|13291.1|13231.1|13279.7|13239.7|13291.1|13239.7|13279.7|13230.4|0
1639671940000|2021-12-16 16:25:40|13279.6|13239.6|13279.6|13239.6|13279.6|13239.6|13279.6|13239.6|0
1639672030000|2021-12-16 16:27:10|13278.5|13218.5|13275.7|13215.7|13278.5|13218.5|13275.7|13215.7|6
1639672040000|2021-12-16 16:27:20|13274.3|13214.3|13274.3|13214.3|13274.3|13214.3|13274.3|13214.3|0
1639672050000|2021-12-16 16:27:30|13272.2|13212.2|13268.7|13208.7|13272.2|13212.2|13265.9|13205.9|2
1639672070000|2021-12-16 16:27:50|13267.3|13207.3|13267.3|13207.3|13267.3|13207.3|13267.3|13207.3|0
1639672080000|2021-12-16 16:28:00|13268.7|13208.7|13268.7|13208.7|13268.7|13208.7|13268.7|13208.7|0
1639672110000|2021-12-16 16:28:30|13261.2|13201.2|13261.2|13201.2|13261.2|13201.2|13261.2|13201.2|0
1639672120000|2021-12-16 16:28:40|13263.3|13203.3|13265.9|13205.9|13268|13208|13263.3|13203.3|1
1639672150000|2021-12-16 16:29:10|13266.6|13206.6|13266.6|13206.6|13266.6|13206.6|13266.6|13206.6|0
1639672160000|2021-12-16 16:29:20|13268|13208|13268|13208|13268|13208|13268|13208|0
1639672190000|2021-12-16 16:29:50|||||||||1
1639672220000|2021-12-16 16:30:20|13269.3|13209.3|13269.3|13209.3|13269.3|13209.3|13269.3|13209.3|0
1639672300000|2021-12-16 16:31:40|13270.7|13210.7|13269.3|13209.3|13270.7|13210.7|13269.3|13209.3|0
1639672320000|2021-12-16 16:32:00|13270.7|13210.7|13270.7|13210.7|13270.7|13210.7|13270.7|13210.7|6
1639672330000|2021-12-16 16:32:10|13270|13210|13271.4|13211.4|13271.4|13211.4|13270|13210|0
1639672340000|2021-12-16 16:32:20|13272.1|13212.1|13272.1|13212.1|13272.1|13212.1|13272.1|13212.1|0
1639672460000|2021-12-16 16:34:20|13273.5|13213.5|13273.5|13213.5|13273.5|13213.5|13273.5|13213.5|0
1639672540000|2021-12-16 16:35:40|13264.9|13224.9|13264.9|13224.9|13264.9|13224.9|13264.9|13224.9|0
1639672610000|2021-12-16 16:36:50|13278.3|13218.3|13278.3|13218.3|13278.3|13218.3|13278.3|13218.3|2
1639672620000|2021-12-16 16:37:00|13271.8|13231.8|13287.4|13227.4|13287.4|13236.7|13271.8|13223.2|0
1639672630000|2021-12-16 16:37:10|13288.1|13228.1|13285|13225|13288.1|13228.1|13285|13225|1
1639672680000|2021-12-16 16:38:00|13277.1|13237.1|13277.1|13237.1|13277.1|13237.1|13277.1|13237.1|0
1639672730000|2021-12-16 16:38:50|13266.3|13242.3|13260.9|13236.9|13266.3|13242.3|13260.9|13236.9|1
1639672750000|2021-12-16 16:39:10|13259.5|13235.5|13241.4|13181.4|13259.5|13235.5|13241.4|13181.4|1
1639672800000|2021-12-16 16:40:00|13226.7|13166.7|13225.3|13165.3|13226.7|13166.7|13225.3|13165.3|1
1639672810000|2021-12-16 16:40:10|13226|13166|13226|13166|13226|13166|13226|13166|0
1639672830000|2021-12-16 16:40:30|13220.9|13160.9|13217.6|13157.6|13221.6|13161.6|13217.6|13157.6|87
1639672840000|2021-12-16 16:40:40|13219.4|13159.4|13219.4|13159.4|13219.4|13159.4|13219.4|13159.4|11
1639672870000|2021-12-16 16:41:10|13219.3|13159.3|13219.3|13159.3|13219.3|13159.3|13219.3|13159.3|0
1639672940000|2021-12-16 16:42:20|13208.6|13168.6|13208.6|13168.6|13208.6|13168.6|13208.6|13168.6|1
1639672960000|2021-12-16 16:42:40|13214.4|13154.4|13214.4|13154.4|13214.4|13154.4|13214.4|13154.4|1
1639673000000|2021-12-16 16:43:20|13213|13153|13213|13153|13213|13153|13213|13153|5
1639673020000|2021-12-16 16:43:40|13190.1|13130.1|13139.3|13079.3|13190.1|13130.1|13139.3|13079.3|2
1639673030000|2021-12-16 16:43:50|||||||||2
1639673040000|2021-12-16 16:44:00|13137.5|13077.5|13117.4|13093.4|13137.5|13093.4|13117.4|13077.5|0
1639673050000|2021-12-16 16:44:10|13122.2|13062.2|13120.1|13060.1|13122.2|13062.2|13120.1|13060.1|1
1639673060000|2021-12-16 16:44:20|13122.2|13062.2|13122.2|13062.2|13122.2|13062.2|13122.2|13062.2|0
1639673070000|2021-12-16 16:44:30|13124|13064|13124|13064|13124|13064|13124|13064|0
1639673090000|2021-12-16 16:44:50|13123.3|13063.3|13123.3|13063.3|13123.3|13063.3|13123.3|13063.3|0
1639673100000|2021-12-16 16:45:00|13108|13068|13108|13068|13108|13068|13108|13068|1
1639673180000|2021-12-16 16:46:20|13115.9|13055.9|13116.6|13056.6|13116.6|13056.6|13115.9|13055.9|3
1639673190000|2021-12-16 16:46:30|13115.9|13055.9|13114.1|13054.1|13115.9|13055.9|13114.1|13054.1|0
1639673210000|2021-12-16 16:46:50|13104.8|13064.8|13104.8|13064.8|13104.8|13064.8|13104.8|13064.8|0
1639673220000|2021-12-16 16:47:00|13122.7|13062.7|13135.2|13075.2|13135.2|13075.2|13122.7|13062.7|2
1639673240000|2021-12-16 16:47:20|13133.8|13073.8|13115.8|13055.8|13133.8|13073.8|13115.8|13055.8|0
1639673260000|2021-12-16 16:47:40|13116.5|13056.5|13117.2|13057.2|13117.2|13057.2|13116.5|13056.5|1
1639673280000|2021-12-16 16:48:00|13114.4|13054.4|13114.4|13054.4|13114.4|13054.4|13114.4|13054.4|4
1639673290000|2021-12-16 16:48:10|13113.7|13053.7|13113.7|13053.7|13113.7|13053.7|13113.7|13053.7|0
1639673300000|2021-12-16 16:48:20|13115.1|13055.1|13114.4|13054.4|13115.1|13055.1|13114.4|13054.4|2
1639673310000|2021-12-16 16:48:30|13113.7|13053.7|13113.7|13053.7|13113.7|13053.7|13113.7|13053.7|2
1639673370000|2021-12-16 16:49:30|13115.8|13055.8|13115.8|13055.8|13115.8|13055.8|13115.8|13055.8|0
1639673390000|2021-12-16 16:49:50|13104.4|13064.4|13104.4|13064.4|13104.4|13064.4|13104.4|13064.4|0
1639673400000|2021-12-16 16:50:00|13111.6|13051.6|13111.6|13051.6|13111.6|13051.6|13111.6|13051.6|6
1639673410000|2021-12-16 16:50:10|13090.8|13066.8|13090.8|13066.8|13090.8|13066.8|13090.8|13066.8|0
1639673420000|2021-12-16 16:50:20|13098.3|13038.3|13098.3|13038.3|13098.3|13038.3|13098.3|13038.3|2
1639673430000|2021-12-16 16:50:30|13099|13039|13099|13039|13099|13039|13099|13039|0
1639673450000|2021-12-16 16:50:50|13098.3|13038.3|13097.6|13037.6|13098.3|13038.3|13097.6|13037.6|0
1639673470000|2021-12-16 16:51:10|13099|13039|13099|13039|13099|13039|13099|13039|0
1639673640000|2021-12-16 16:54:00|13101.9|13041.9|13101.9|13041.9|13101.9|13041.9|13101.9|13041.9|0
1639673700000|2021-12-16 16:55:00|13096.5|13036.5|13096.5|13036.5|13096.5|13036.5|13096.5|13036.5|0
1639673750000|2021-12-16 16:55:50|13096.4|13036.4|13093|13033|13096.4|13036.4|13093|13033|1
1639673820000|2021-12-16 16:57:00|13098.4|13038.4|13098.4|13038.4|13098.4|13038.4|13098.4|13038.4|0
1639673830000|2021-12-16 16:57:10|13092.9|13032.9|13092.9|13032.9|13092.9|13032.9|13092.9|13032.9|0
1639673850000|2021-12-16 16:57:30|13094.7|13034.7|13094.7|13034.7|13094.7|13034.7|13094.7|13034.7|0
1639673910000|2021-12-16 16:58:30|13098.3|13038.3|13098.3|13038.3|13098.3|13038.3|13098.3|13038.3|0
1639673930000|2021-12-16 16:58:50|13099|13039|13099|13039|13099|13039|13099|13039|0
1639674020000|2021-12-16 17:00:20|13099.7|13039.7|13100.4|13040.4|13100.4|13040.4|13099.7|13039.7|0
1639674120000|2021-12-16 17:02:00|13101.1|13041.1|13101.1|13041.1|13101.1|13041.1|13101.1|13041.1|0
1639674130000|2021-12-16 17:02:10|13101.8|13041.8|13164.4|13104.4|13164.4|13113.7|13101.8|13041.8|2
1639674140000|2021-12-16 17:02:20|13155.5|13115.5|13138.4|13078.4|13155.5|13115.5|13135.9|13075.9|5
1639674150000|2021-12-16 17:02:30|13136.6|13076.6|13132.6|13072.6|13136.6|13076.6|13131.9|13071.9|0
1639674160000|2021-12-16 17:02:40|13131.9|13071.9|13132.6|13072.6|13133.3|13073.3|13131.9|13071.9|0
1639674170000|2021-12-16 17:02:50|13133.3|13073.3|13133.3|13073.3|13133.3|13073.3|13131.9|13071.9|0
1639674190000|2021-12-16 17:03:10|13132.6|13072.6|13134|13074|13134|13074|13132.6|13072.6|0
1639674220000|2021-12-16 17:03:40|13132.2|13072.2|13132.2|13072.2|13132.2|13072.2|13132.2|13072.2|0
1639674230000|2021-12-16 17:03:50|13131.5|13071.5|13131.5|13071.5|13131.5|13071.5|13131.5|13071.5|0
1639674260000|2021-12-16 17:04:20|||||||||1
1639674300000|2021-12-16 17:05:00|13129.7|13069.7|13129.7|13069.7|13129.7|13069.7|13129.7|13069.7|0
1639674370000|2021-12-16 17:06:10|13127.8|13067.8|13126.5|13066.5|13127.8|13067.8|13126.5|13066.5|1
1639674380000|2021-12-16 17:06:20|13102.6|13062.6|13126.5|13066.5|13128.5|13068.5|13102.6|13062.6|1
1639674400000|2021-12-16 17:06:40|13126.4|13066.4|13126.4|13066.4|13126.4|13066.4|13126.4|13066.4|0
1639674420000|2021-12-16 17:07:00|13125.7|13065.7|13125.7|13065.7|13125.7|13065.7|13125.7|13065.7|0
1639674440000|2021-12-16 17:07:20|13124.3|13064.3|13125|13065|13125|13065|13119.6|13059.6|6
1639674460000|2021-12-16 17:07:40|13123.2|13063.2|13123.2|13063.2|13123.2|13063.2|13123.2|13063.2|3
1639674470000|2021-12-16 17:07:50|13121.1|13061.1|13110.4|13070.4|13121.1|13070.4|13110.4|13061.1|0
1639674490000|2021-12-16 17:08:10|13114.1|13074.1|13114.1|13074.1|13114.1|13074.1|13114.1|13074.1|0
1639674510000|2021-12-16 17:08:30|13114|13074|13114|13074|13114|13074|13114|13074|0
1639674530000|2021-12-16 17:08:50|13104.7|13080.7|13116.3|13056.3|13117.4|13080.7|13104.7|13056.3|1
1639674550000|2021-12-16 17:09:10|13115.6|13055.6|13115.6|13055.6|13115.6|13055.6|13115.6|13055.6|7
1639674570000|2021-12-16 17:09:30|13112.1|13052.1|13112.1|13052.1|13112.1|13052.1|13112.1|13052.1|1
1639674590000|2021-12-16 17:09:50|13107.9|13047.9|13107.9|13047.9|13107.9|13047.9|13107.9|13047.9|3
1639674610000|2021-12-16 17:10:10|13106.1|13046.1|13106.1|13046.1|13106.1|13046.1|13106.1|13046.1|0
1639674630000|2021-12-16 17:10:30|13105.4|13045.4|13105.4|13045.4|13105.4|13045.4|13105.4|13045.4|0
1639674640000|2021-12-16 17:10:40|13106.1|13046.1|13101.9|13041.9|13106.1|13046.1|13101.9|13041.9|0
1639674660000|2021-12-16 17:11:00|13104|13044|13104|13044|13104.7|13044.7|13104|13044|0
1639674670000|2021-12-16 17:11:10|13103.3|13043.3|13101.9|13041.9|13103.3|13043.3|13101.9|13041.9|1
1639674690000|2021-12-16 17:11:30|13100.5|13040.5|13099.8|13039.8|13100.5|13040.5|13099.8|13039.8|3
1639674700000|2021-12-16 17:11:40|13098.4|13038.4|13098.4|13038.4|13098.4|13038.4|13098.4|13038.4|1
1639674730000|2021-12-16 17:12:10|13096.3|13036.3|13098.1|13038.1|13098.1|13038.1|13096.3|13036.3|1
1639674740000|2021-12-16 17:12:20|13101.7|13041.7|13101.7|13041.7|13101.7|13041.7|13101.7|13041.7|2
1639674760000|2021-12-16 17:12:40|13101.8|13041.8|13106.9|13046.9|13109.7|13049.7|13101.8|13041.8|3
1639674780000|2021-12-16 17:13:00|13100.7|13040.7|13100|13040|13100.7|13040.7|13100|13040|3
1639674790000|2021-12-16 17:13:10|13098.2|13038.2|13083.2|13023.2|13098.2|13038.2|13083.2|13023.2|1
1639674800000|2021-12-16 17:13:20|13081.8|13021.8|13104.1|13044.1|13120.1|13069.4|13081.8|13021.8|4
1639674810000|2021-12-16 17:13:30|13101.3|13041.3|13108.5|13048.5|13108.5|13048.5|13101.3|13041.3|0
1639674820000|2021-12-16 17:13:40|||||||||3
1639674830000|2021-12-16 17:13:50|13109.9|13049.9|13109.9|13049.9|13109.9|13049.9|13109.9|13049.9|0
1639674840000|2021-12-16 17:14:00|13107.1|13047.1|13107.1|13047.1|13107.1|13047.1|13107.1|13047.1|2
1639674870000|2021-12-16 17:14:30|13107.8|13047.8|13107.8|13047.8|13107.8|13047.8|13107.8|13047.8|0
1639674890000|2021-12-16 17:14:50|13108.2|13048.2|13106.8|13046.8|13108.2|13048.2|13106.8|13046.8|0
1639674900000|2021-12-16 17:15:00|13108.6|13048.6|13108.6|13048.6|13108.6|13048.6|13108.6|13048.6|0
1639674910000|2021-12-16 17:15:10|13112.2|13052.2|13112.2|13052.2|13112.2|13052.2|13112.2|13052.2|0
1639674920000|2021-12-16 17:15:20|13122|13062|13127|13067|13127|13067|13122|13062|0
1639674930000|2021-12-16 17:15:30|13127.7|13067.7|13123.6|13063.6|13131.3|13076.4|13116.4|13063.6|0
1639674940000|2021-12-16 17:15:40|13116.4|13056.4|13116.4|13056.4|13116.4|13056.4|13116.4|13056.4|0
1639674950000|2021-12-16 17:15:50|13117.1|13057.1|13117.1|13057.1|13117.1|13057.1|13117.1|13057.1|0
1639674960000|2021-12-16 17:16:00|13116.4|13056.4|13116.4|13056.4|13116.4|13056.4|13116.4|13056.4|0
1639674980000|2021-12-16 17:16:20|13115.7|13055.7|13098.8|13038.8|13115.7|13055.7|13098.8|13038.8|5
1639674990000|2021-12-16 17:16:30|13097.4|13037.4|13097.4|13037.4|13097.4|13037.4|13097.4|13037.4|7
1639675010000|2021-12-16 17:16:50|13074.5|13050.5|13074.5|13050.5|13074.5|13050.5|13074.5|13050.5|1
1639675020000|2021-12-16 17:17:00|13072.7|13048.7|13072.7|13048.7|13072.7|13048.7|13072.7|13048.7|0
1639675050000|2021-12-16 17:17:30|13078.1|13054.1|13083.5|13059.5|13083.5|13059.5|13078.1|13054.1|15
1639675060000|2021-12-16 17:17:40|13085.3|13061.3|13085.3|13061.3|13085.3|13061.3|13085.3|13061.3|0
1639675070000|2021-12-16 17:17:50|13087.1|13063.1|13087.1|13063.1|13087.1|13063.1|13087.1|13063.1|5
1639675100000|2021-12-16 17:18:20|13114.3|13054.3|13114.3|13054.3|13114.3|13054.3|13114.3|13054.3|6
1639675110000|2021-12-16 17:18:30|13112.5|13052.5|13112.5|13052.5|13112.5|13052.5|13112.5|13052.5|0
1639675120000|2021-12-16 17:18:40|13101.5|13061.5|13114.3|13054.3|13114.3|13061.5|13101.5|13054.3|3
1639675140000|2021-12-16 17:19:00|13112.5|13052.5|13112.5|13052.5|13112.5|13052.5|13112.5|13052.5|0
1639675150000|2021-12-16 17:19:10|13090.3|13066.3|13090.3|13066.3|13090.3|13066.3|13090.3|13066.3|1
1639675160000|2021-12-16 17:19:20|13113.2|13053.2|13113.2|13053.2|13113.2|13053.2|13113.2|13053.2|5
1639675230000|2021-12-16 17:20:30|13112.5|13052.5|13112.5|13052.5|13113.9|13053.9|13112.5|13052.5|0
1639675250000|2021-12-16 17:20:50|13113.2|13053.2|13113.2|13053.2|13113.2|13053.2|13113.2|13053.2|0
1639675270000|2021-12-16 17:21:10|13111.1|13051.1|13107.5|13047.5|13111.1|13051.1|13107.5|13047.5|3
1639675280000|2021-12-16 17:21:20|13071.7|13011.7|13087.7|13027.7|13087.7|13027.7|13071.7|13011.7|2
1639675290000|2021-12-16 17:21:30|13087|13027|13087|13027|13087|13027|13087|13027|0
1639675300000|2021-12-16 17:21:40|13076.2|13016.2|13080.6|13020.6|13080.6|13020.6|13076.2|13016.2|0
1639675310000|2021-12-16 17:21:50|13081.3|13021.3|13081.3|13021.3|13081.3|13021.3|13081.3|13021.3|1
1639675380000|2021-12-16 17:23:00|13065.1|13005.1|13062.3|13002.3|13065.1|13005.1|13062.3|13002.3|0
1639675390000|2021-12-16 17:23:10|13065.1|13005.1|13065.1|13005.1|13065.1|13005.1|13065.1|13005.1|1
1639675410000|2021-12-16 17:23:30|13065|13005|13065|13005|13065|13005|13065|13005|0
1639675480000|2021-12-16 17:24:40|13064.6|13004.6|13066|13006|13066|13006|13064.6|13004.6|0
1639675510000|2021-12-16 17:25:10|13062.4|13002.4|13062.4|13002.4|13062.4|13002.4|13062.4|13002.4|0
1639675570000|2021-12-16 17:26:10|13041.6|13017.6|13035.7|12995.7|13055.4|13017.6|13035.7|12987.8|5
1639675580000|2021-12-16 17:26:20|13033.9|12993.9|13033.9|12993.9|13033.9|12993.9|13033.9|12993.9|0
1639675600000|2021-12-16 17:26:40|13033.2|12993.2|13033.2|12993.2|13033.9|12993.9|13033.2|12993.2|0
1639675620000|2021-12-16 17:27:00|13031.4|12991.4|13019.1|12995.1|13031.4|12995.1|13019.1|12988.5|0
1639675630000|2021-12-16 17:27:10|13015.5|12991.5|13015.5|12991.5|13015.5|12991.5|13015.5|12991.5|0
1639675640000|2021-12-16 17:27:20|||||||||1
1639675660000|2021-12-16 17:27:40|13013.7|12989.7|13013.7|12989.7|13013.7|12989.7|13013.7|12989.7|0
1639675680000|2021-12-16 17:28:00|13006.4|12982.4|13003.2|12979.2|13006.4|12982.4|13003.2|12979.2|1
1639675710000|2021-12-16 17:28:30|13014.1|12990.1|13014.1|12990.1|13014.1|12990.1|13014.1|12990.1|0
1639675740000|2021-12-16 17:29:00|13012.3|12988.3|13012.3|12988.3|13012.3|12988.3|13012.3|12988.3|0
1639675760000|2021-12-16 17:29:20|13013.6|12989.6|13013.6|12989.6|13013.6|12989.6|13013.6|12989.6|1
1639675780000|2021-12-16 17:29:40|13011.8|12987.8|13011.8|12987.8|13011.8|12987.8|13011.8|12987.8|0
1639675790000|2021-12-16 17:29:50|13013.3|12973.3|13013.3|12973.3|13013.3|12973.3|13013.3|12973.3|0
1639675910000|2021-12-16 17:31:50|13009.5|12985.5|13013.3|12973.3|13013.3|12985.5|13009.5|12973.3|4
1639675920000|2021-12-16 17:32:00|13013.9|12973.9|13013.9|12973.9|13013.9|12973.9|13013.9|12973.9|3
1639675930000|2021-12-16 17:32:10|13012.1|12972.1|13012.1|12972.1|13012.1|12972.1|13012.1|12972.1|0
1639675980000|2021-12-16 17:33:00|13013.9|12973.9|13013.9|12973.9|13013.9|12973.9|13013.9|12973.9|0
1639676030000|2021-12-16 17:33:50|13014.6|12974.6|13014.6|12974.6|13014.6|12974.6|13014.6|12974.6|0
1639676060000|2021-12-16 17:34:20|13009.3|12985.3|13010.7|12986.7|13010.7|12986.7|13009.3|12985.3|2
1639676070000|2021-12-16 17:34:30|13034.3|12974.3|13034.3|12974.3|13034.3|12974.3|13034.3|12974.3|10
1639676080000|2021-12-16 17:34:40|13021.9|12997.9|13021.9|12997.9|13021.9|12997.9|13021.9|12997.9|0
1639676100000|2021-12-16 17:35:00|13034.3|12974.3|13034.3|12974.3|13034.3|12974.3|13034.3|12974.3|4
1639676120000|2021-12-16 17:35:20|13033.6|12973.6|13033.6|12973.6|13033.6|12973.6|13033.6|12973.6|0
1639676130000|2021-12-16 17:35:30|13034.3|12974.3|13034.3|12974.3|13034.3|12974.3|13034.3|12974.3|0
1639676140000|2021-12-16 17:35:40|13033.6|12973.6|13031.5|12971.5|13033.6|12973.6|13031.5|12971.5|0
1639676150000|2021-12-16 17:35:50|13033.6|12973.6|13033.6|12973.6|13033.6|12973.6|13033.6|12973.6|0
1639676340000|2021-12-16 17:39:00|13035.7|12975.7|13035.7|12975.7|13035.7|12975.7|13035.7|12975.7|0
1639676350000|2021-12-16 17:39:10|13035|12975|13035.7|12975.7|13035.7|12975.7|13035|12975|0
1639676380000|2021-12-16 17:39:40|13035.6|12975.6|13035.6|12975.6|13035.6|12975.6|13035.6|12975.6|0
1639676400000|2021-12-16 17:40:00|13036.3|12976.3|13036.3|12976.3|13036.3|12976.3|13036.3|12976.3|1
1639676580000|2021-12-16 17:43:00|||||||||1
1639676590000|2021-12-16 17:43:10|13035.6|12975.6|13035.6|12975.6|13035.6|12975.6|13035.6|12975.6|1
1639676600000|2021-12-16 17:43:20|13034.9|12974.9|13034.9|12974.9|13034.9|12974.9|13034.2|12974.2|0
1639676660000|2021-12-16 17:44:20|13034.2|12974.2|13034.9|12974.9|13034.9|12974.9|13034.2|12974.2|0
1639676710000|2021-12-16 17:45:10|13038.5|12978.5|13038.5|12978.5|13038.5|12978.5|13038.5|12978.5|0
1639676760000|2021-12-16 17:46:00|13039.2|12979.2|13039.2|12979.2|13039.2|12979.2|13039.2|12979.2|0
1639676770000|2021-12-16 17:46:10|13038.5|12978.5|13038.5|12978.5|13038.5|12978.5|13038.5|12978.5|0
1639676800000|2021-12-16 17:46:40|13037.8|12977.8|13037.8|12977.8|13037.8|12977.8|13037.8|12977.8|0
1639676850000|2021-12-16 17:47:30|13050.4|12990.4|13037.3|13013.3|13050.4|13013.3|13037.3|12990.4|5
1639677030000|2021-12-16 17:50:30|13035.5|13011.5|13034.8|13010.8|13035.5|13011.5|13034.8|13010.8|0
1639677070000|2021-12-16 17:51:10|13052.8|13028.8|13052.8|13028.8|13052.8|13028.8|13052.8|13028.8|2
1639677100000|2021-12-16 17:51:40|13038.4|13014.4|13038.4|13014.4|13038.4|13014.4|13038.4|13014.4|1
1639677140000|2021-12-16 17:52:20|13039.1|13015.1|13039.1|13015.1|13039.1|13015.1|13039.1|13015.1|0
1639677200000|2021-12-16 17:53:20|13038.4|13014.4|13038.4|13014.4|13038.4|13014.4|13038.4|13014.4|5
1639677230000|2021-12-16 17:53:50|13044.5|13020.5|13044.5|13020.5|13044.5|13020.5|13044.5|13020.5|0
1639677250000|2021-12-16 17:54:10|13049.9|13025.9|13040.9|13016.9|13049.9|13025.9|13040.9|13016.9|1
1639677270000|2021-12-16 17:54:30|13040.8|13016.8|13067.2|13007.2|13067.2|13016.8|13040.8|13007.2|5
1639677280000|2021-12-16 17:54:40|13069|13009|13069|13009|13069|13009|13069|13009|0
1639677300000|2021-12-16 17:55:00|13076.1|13016.1|13076.1|13016.1|13076.1|13016.1|13076.1|13016.1|1
1639677310000|2021-12-16 17:55:10|13092.3|13032.3|13092.3|13032.3|13092.3|13032.3|13092.3|13032.3|0
1639677350000|2021-12-16 17:55:50|13094.4|13034.4|13094.4|13034.4|13094.4|13034.4|13094.4|13034.4|0
1639677400000|2021-12-16 17:56:40|13096.5|13036.5|13096.5|13036.5|13096.5|13036.5|13096.5|13036.5|1
1639677410000|2021-12-16 17:56:50|13087.9|13047.9|13109.7|13049.7|13109.7|13049.7|13087.9|13047.9|1
1639677420000|2021-12-16 17:57:00|13110.4|13050.4|13110.4|13050.4|13110.4|13050.4|13110.4|13050.4|0
1639677440000|2021-12-16 17:57:20|13113.2|13053.2|13113.2|13053.2|13113.2|13053.2|13113.2|13053.2|0
1639677480000|2021-12-16 17:58:00|13113.9|13053.9|13113.9|13053.9|13113.9|13053.9|13113.9|13053.9|0
1639677540000|2021-12-16 17:59:00|13113.6|13053.6|13115.7|13055.7|13115.7|13055.7|13113.6|13053.6|0
1639677550000|2021-12-16 17:59:10|13117|13057|13117|13057|13117|13057|13117|13057|0
1639677690000|2021-12-16 18:01:30|13115.2|13055.2|13115.2|13055.2|13115.2|13055.2|13115.2|13055.2|0
1639677830000|2021-12-16 18:03:50|13116.6|13056.6|13116.6|13056.6|13116.6|13056.6|13116.6|13056.6|0
1639677840000|2021-12-16 18:04:00|13117.3|13057.3|13117.3|13057.3|13117.3|13057.3|13117.3|13057.3|0
1639677990000|2021-12-16 18:06:30|13116.6|13056.6|13114.1|13054.1|13116.6|13056.6|13114.1|13054.1|0
1639678030000|2021-12-16 18:07:10|13110.5|13050.5|13110.5|13050.5|13110.5|13050.5|13110.5|13050.5|0
1639678050000|2021-12-16 18:07:30|13110.4|13050.4|13110.4|13050.4|13110.4|13050.4|13110.4|13050.4|0
1639678080000|2021-12-16 18:08:00|13103.2|13043.2|13093.2|13033.2|13103.2|13043.2|13093.2|13033.2|0
1639678090000|2021-12-16 18:08:10|13104.1|13044.1|13104.1|13044.1|13104.1|13044.1|13104.1|13044.1|0
1639678110000|2021-12-16 18:08:30|13104|13044|13104|13044|13104|13044|13104|13044|0
1639678310000|2021-12-16 18:11:50|13108.9|13048.9|13108.9|13048.9|13108.9|13048.9|13108.9|13048.9|0
1639678320000|2021-12-16 18:12:00|13111.7|13051.7|13111.7|13051.7|13111.7|13051.7|13111.7|13051.7|0
1639678360000|2021-12-16 18:12:40|13097.5|13057.5|13111|13051|13111|13057.5|13097.5|13051|1
1639678390000|2021-12-16 18:13:10|13114.6|13054.6|13112.5|13052.5|13115.3|13055.3|13112.5|13052.5|1
1639678480000|2021-12-16 18:14:40|13117.9|13057.9|13117.9|13057.9|13117.9|13057.9|13117.9|13057.9|0
1639678500000|2021-12-16 18:15:00|13154|13094|13152.6|13092.6|13154|13103.3|13143.3|13092.6|5
1639678560000|2021-12-16 18:16:00|13161.6|13101.6|13140.8|13116.8|13161.6|13117.5|13140.8|13101.6|1
1639678570000|2021-12-16 18:16:10|13139|13115|13159.8|13099.8|13159.8|13119.9|13139|13099.8|1
1639678580000|2021-12-16 18:16:20|13158.4|13098.4|13158.4|13098.4|13158.4|13098.4|13158.4|13098.4|5
1639678590000|2021-12-16 18:16:30|13157|13097|13157|13097|13157|13097|13157|13097|6
1639678600000|2021-12-16 18:16:40|13166|13106|13166|13106|13166|13106|13166|13106|0
1639678610000|2021-12-16 18:16:50|13166.7|13106.7|13165.3|13105.3|13166.7|13106.7|13165.3|13105.3|1
1639678620000|2021-12-16 18:17:00|13166|13106|13166.7|13106.7|13168.1|13108.1|13166|13106|0
1639678630000|2021-12-16 18:17:10|13172.1|13112.1|13172.8|13112.8|13172.8|13112.8|13172.1|13112.1|0
1639678640000|2021-12-16 18:17:20|13172.1|13112.1|13172.1|13112.1|13172.8|13112.8|13172.1|13112.1|1
1639678660000|2021-12-16 18:17:40|13175.7|13115.7|13175.7|13115.7|13175.7|13115.7|13175.7|13115.7|0
1639678680000|2021-12-16 18:18:00|13178.9|13118.9|13187.5|13127.5|13187.5|13127.5|13178.9|13118.9|0
1639678690000|2021-12-16 18:18:10|13186.9|13126.9|13186.9|13126.9|13186.9|13126.9|13186.9|13126.9|0
1639678710000|2021-12-16 18:18:30|13186.8|13126.8|13186.8|13126.8|13186.8|13126.8|13186.8|13126.8|0
1639678720000|2021-12-16 18:18:40|13118.3|13094.3|13118.3|13094.3|13118.3|13094.3|13118.3|13094.3|3
1639678730000|2021-12-16 18:18:50|13116.9|13092.9|13126.6|13066.6|13126.6|13092.9|13116.9|13066.6|2
1639678740000|2021-12-16 18:19:00|13129.8|13069.8|13134.6|13074.6|13134.6|13074.6|13129.8|13069.8|0
1639678750000|2021-12-16 18:19:10|13117.7|13077.7|13117.1|13057.1|13134.6|13077.7|13113|13056.4|1
1639678800000|2021-12-16 18:20:00|13105|13065|13109.3|13069.3|13109.3|13069.3|13105|13065|0
1639678810000|2021-12-16 18:20:10|13107.5|13067.5|13107.5|13067.5|13107.5|13067.5|13107.5|13067.5|1
1639678960000|2021-12-16 18:22:40|13106.1|13066.1|13106.1|13066.1|13106.1|13066.1|13106.1|13066.1|1
1639678970000|2021-12-16 18:22:50|13116.8|13056.8|13121.4|13061.4|13121.4|13061.4|13116.8|13056.8|0
1639679080000|2021-12-16 18:24:40|13123.2|13063.2|13123.2|13063.2|13123.2|13063.2|13123.2|13063.2|0
1639679100000|2021-12-16 18:25:00|13121.8|13061.8|13124.3|13064.3|13125|13065|13121.8|13061.8|0
1639679130000|2021-12-16 18:25:30|13125|13065|13125.7|13065.7|13125.7|13065.7|13125|13065|0
1639679140000|2021-12-16 18:25:40|13126.4|13066.4|13128.5|13068.5|13128.5|13068.5|13126.4|13066.4|0
1639679150000|2021-12-16 18:25:50|13129.2|13069.2|13131.2|13071.2|13131.2|13071.2|13129.2|13069.2|0
1639679170000|2021-12-16 18:26:10|13132.6|13072.6|13129.8|13069.8|13133.3|13073.3|13129.8|13069.8|0
1639679180000|2021-12-16 18:26:20|13131.2|13071.2|13134|13074|13134|13074|13131.2|13071.2|0
1639679190000|2021-12-16 18:26:30|13130.1|13070.1|13137.6|13077.6|13137.6|13077.6|13130.1|13070.1|0
1639679200000|2021-12-16 18:26:40|13139|13079|13142.5|13082.5|13142.5|13082.5|13139|13079|0
1639679250000|2021-12-16 18:27:30|13131.6|13071.6|13131.6|13071.6|13131.6|13071.6|13131.6|13071.6|0
1639679270000|2021-12-16 18:27:50|13132.3|13072.3|13127.3|13087.3|13134.8|13087.3|13127.3|13072.3|1
1639679280000|2021-12-16 18:28:00|13126.8|13102.8|13129.3|13105.3|13129.3|13105.3|13126.8|13102.8|4
1639679290000|2021-12-16 18:28:10|13128.6|13104.6|13152.2|13092.2|13152.2|13105.3|13128.6|13092.2|3
1639679300000|2021-12-16 18:28:20|13151.5|13091.5|13151.5|13091.5|13151.5|13091.5|13151.5|13091.5|0
1639679310000|2021-12-16 18:28:30|13152.2|13092.2|13151.5|13091.5|13152.2|13092.2|13151.5|13091.5|8
1639679320000|2021-12-16 18:28:40|13165.9|13105.9|13184.1|13124.1|13184.1|13134.1|13155|13105.2|9
1639679330000|2021-12-16 18:28:50|13186.6|13126.6|13189.3|13129.3|13194.8|13134.8|13186.6|13126.6|5
1639679340000|2021-12-16 18:29:00|13191.1|13131.1|13194.5|13134.5|13195.2|13135.2|13191.1|13131.1|4
1639679350000|2021-12-16 18:29:10|13171|13147|13213.4|13153.4|13213.4|13153.4|13171|13144|5
1639679360000|2021-12-16 18:29:20|13218.7|13158.7|13220.1|13160.1|13220.8|13160.8|13218.7|13158.7|4
1639679370000|2021-12-16 18:29:30|13220.8|13160.8|13235.9|13175.9|13237.3|13177.3|13220.1|13160.1|4
1639679380000|2021-12-16 18:29:40|13236.6|13176.6|13234.5|13174.5|13236.6|13176.6|13234.5|13174.5|5
1639679390000|2021-12-16 18:29:50|13233.8|13173.8|13206.6|13146.6|13233.8|13173.8|13206.6|13146.6|7
1639679400000|2021-12-16 18:30:00|13208.4|13148.4|13209.3|13149.3|13209.3|13149.3|13204.5|13144.5|1
1639679410000|2021-12-16 18:30:10|13205.8|13145.8|13204|13144|13206.5|13146.5|13191.8|13131.8|0
1639679420000|2021-12-16 18:30:20|13205.4|13145.4|13205.4|13145.4|13205.4|13145.4|13205.4|13145.4|0
1639679430000|2021-12-16 18:30:30|13198.1|13138.1|13205.8|13145.8|13205.8|13145.8|13198.1|13138.1|0
1639679460000|2021-12-16 18:31:00|13206.5|13146.5|13207.2|13147.2|13207.9|13147.9|13206.5|13146.5|0
1639679470000|2021-12-16 18:31:10|13195.6|13135.6|13207.6|13147.6|13210.8|13150.8|13195.6|13135.6|0
1639679480000|2021-12-16 18:31:20|13208.3|13148.3|13205.4|13145.4|13208.3|13148.3|13203.5|13143.5|0
1639679490000|2021-12-16 18:31:30|13209|13149|13209|13149|13209|13149|13209|13149|0
1639679500000|2021-12-16 18:31:40|13210.8|13150.8|13210.8|13150.8|13210.8|13150.8|13210.8|13150.8|1
1639679510000|2021-12-16 18:31:50|13201.5|13161.5|13201.5|13161.5|13201.5|13161.5|13201.5|13161.5|0
1639679530000|2021-12-16 18:32:10|13199|13159|13214|13154|13214|13161.5|13199|13154|1
1639679540000|2021-12-16 18:32:20|13216.5|13156.5|13204|13144|13216.5|13156.5|13200.3|13140.3|0
1639679550000|2021-12-16 18:32:30|13202.1|13142.1|13202.1|13142.1|13208.3|13148.3|13202.1|13142.1|0
1639679560000|2021-12-16 18:32:40|13207.1|13147.1|13209|13169|13214|13178.3|13202.3|13147.1|0
1639679570000|2021-12-16 18:32:50|13215.8|13155.8|13208.3|13148.3|13217.6|13157.6|13202.8|13142.8|0
1639679580000|2021-12-16 18:33:00|13207.6|13147.6|13207.6|13167.6|13212.6|13167.6|13204.8|13144.8|1
1639679590000|2021-12-16 18:33:10|13212.6|13152.6|13212.6|13152.6|13219.8|13180.6|13192.1|13152.6|1
1639679600000|2021-12-16 18:33:20|13196.6|13172.6|13202.1|13178.1|13204.6|13180.6|13196.6|13172.6|1
1639679610000|2021-12-16 18:33:30|13204.3|13180.3|13204.3|13180.3|13206.8|13182.8|13204.3|13180.3|1
1639679640000|2021-12-16 18:34:00|13203.6|13179.6|13203.6|13179.6|13203.6|13179.6|13203.6|13179.6|0
1639679730000|2021-12-16 18:35:30|13185.3|13145.3|13193.2|13133.2|13193.2|13145.3|13184.6|13133.2|2
1639679740000|2021-12-16 18:35:40|13208.4|13148.4|13208.4|13148.4|13208.4|13148.4|13195|13135|0
1639679760000|2021-12-16 18:36:00|13196.8|13136.8|13195|13135|13208.4|13148.4|13195|13135|0
1639679770000|2021-12-16 18:36:10|13208.4|13148.4|13208.4|13148.4|13208.4|13148.4|13195|13135|0
1639679790000|2021-12-16 18:36:30|13207|13147|13207|13147|13207|13147|13207|13147|0
1639679800000|2021-12-16 18:36:40|13186.8|13146.8|13199.5|13159.5|13199.5|13159.5|13186.8|13146.8|0
1639679810000|2021-12-16 18:36:50|13195.7|13135.7|13195.7|13135.7|13195.7|13135.7|13195.7|13135.7|4
1639679830000|2021-12-16 18:37:10|13208.4|13148.4|13208.4|13148.4|13208.4|13148.4|13208.4|13148.4|0
1639679860000|2021-12-16 18:37:40|13210.2|13150.2|13210.2|13150.2|13210.2|13150.2|13210.2|13150.2|0
1639679880000|2021-12-16 18:38:00|13197.5|13137.5|13203.4|13163.4|13203.4|13163.4|13188.2|13137.5|0
1639679890000|2021-12-16 18:38:10|13197.5|13137.5|13204.7|13144.7|13204.7|13144.7|13197.5|13137.5|0
1639679910000|2021-12-16 18:38:30|13210.2|13150.2|13210.2|13150.2|13210.2|13150.2|13210.2|13150.2|0
1639679950000|2021-12-16 18:39:10|13210.1|13150.1|13210.1|13150.1|13210.1|13150.1|13210.1|13150.1|0
1639679990000|2021-12-16 18:39:50|13200.8|13160.8|13200.8|13160.8|13200.8|13160.8|13200.8|13160.8|0
1639680000000|2021-12-16 18:40:00|13202.6|13162.6|13202.6|13162.6|13202.6|13162.6|13202.6|13162.6|0
1639680030000|2021-12-16 18:40:30|13197.8|13173.8|13203.3|13163.3|13203.3|13173.8|13197.8|13162.6|0
1639680040000|2021-12-16 18:40:40|13197.8|13173.8|13197.8|13173.8|13197.8|13173.8|13197.8|13173.8|0
1639680060000|2021-12-16 18:41:00|13202.1|13178.1|13229.2|13169.2|13229.2|13178.1|13202.1|13168.5|1
1639680100000|2021-12-16 18:41:40|13228.5|13168.5|13228.5|13168.5|13228.5|13168.5|13228.5|13168.5|0
1639680180000|2021-12-16 18:43:00|13224.8|13164.8|13224.8|13164.8|13224.8|13164.8|13224.8|13164.8|0
1639680220000|2021-12-16 18:43:40|13226.9|13166.9|13226.9|13166.9|13226.9|13166.9|13226.9|13166.9|1
1639680250000|2021-12-16 18:44:10|13226.2|13166.2|13224.4|13164.4|13226.2|13166.2|13224.4|13164.4|0
1639680280000|2021-12-16 18:44:40|13225.8|13165.8|13227.2|13167.2|13227.2|13167.2|13225.8|13165.8|0
1639680350000|2021-12-16 18:45:50|13229.7|13169.7|13229.7|13169.7|13229.7|13169.7|13229.7|13169.7|0
1639680360000|2021-12-16 18:46:00|13231.5|13171.5|13231.5|13171.5|13231.5|13171.5|13231.5|13171.5|0
1639680390000|2021-12-16 18:46:30|13235.1|13175.1|13235.1|13175.1|13235.1|13175.1|13235.1|13175.1|0
1639680420000|2021-12-16 18:47:00|13231.5|13171.5|13231.5|13171.5|13231.5|13171.5|13231.5|13171.5|0
1639680430000|2021-12-16 18:47:10|13227.9|13167.9|13227.9|13167.9|13227.9|13167.9|13227.9|13167.9|0
1639680450000|2021-12-16 18:47:30|||||||||2
1639680490000|2021-12-16 18:48:10|||||||||1
1639680500000|2021-12-16 18:48:20|13236.5|13176.5|13235.1|13175.1|13236.5|13176.5|13235.1|13175.1|0
1639680510000|2021-12-16 18:48:30|13236.5|13176.5|13237.8|13177.8|13237.8|13177.8|13236.5|13176.5|0
1639680520000|2021-12-16 18:48:40|13230.6|13170.6|13230.6|13170.6|13230.6|13170.6|13230.6|13170.6|1
1639680530000|2021-12-16 18:48:50|13233.1|13173.1|13233.1|13173.1|13233.1|13173.1|13233.1|13173.1|0
1639680550000|2021-12-16 18:49:10|13254.4|13194.4|13255.1|13195.1|13255.1|13195.1|13254.4|13194.4|0
1639680570000|2021-12-16 18:49:30|13253.3|13193.3|13253.3|13193.3|13253.3|13193.3|13253.3|13193.3|0
1639680600000|2021-12-16 18:50:00|13253.9|13193.9|13256|13196|13256|13196|13253.9|13193.9|0
1639680620000|2021-12-16 18:50:20|13256.7|13196.7|13257.4|13197.4|13257.4|13207.4|13247.4|13196|1
1639680640000|2021-12-16 18:50:40|13258.8|13198.8|13258.8|13198.8|13258.8|13198.8|13258.8|13198.8|1
1639680660000|2021-12-16 18:51:00|13267.3|13207.3|13267.3|13207.3|13267.3|13207.3|13267.3|13207.3|1
1639680690000|2021-12-16 18:51:30|13266.6|13206.6|13266.6|13206.6|13266.6|13206.6|13266.6|13206.6|0
1639680700000|2021-12-16 18:51:40|13269.8|13209.8|13272.7|13212.7|13274.1|13214.1|13269.8|13209.8|1
1639680710000|2021-12-16 18:51:50|13272|13212|13272|13212|13272|13212|13272|13212|0
1639680720000|2021-12-16 18:52:00|13271.3|13211.3|13271.3|13211.3|13271.3|13211.3|13271.3|13211.3|0
1639680740000|2021-12-16 18:52:20|13270.6|13210.6|13270.6|13210.6|13270.6|13210.6|13270.6|13210.6|0
1639680760000|2021-12-16 18:52:40|13268.8|13208.8|13268.8|13208.8|13268.8|13208.8|13268.8|13208.8|1
1639680770000|2021-12-16 18:52:50|13267|13207|13269.1|13209.1|13269.1|13209.1|13267|13207|2
1639680810000|2021-12-16 18:53:30|13268.4|13208.4|13267.7|13207.7|13268.4|13208.4|13267.7|13207.7|0
1639680830000|2021-12-16 18:53:50|13267|13207|13268.8|13208.8|13268.8|13208.8|13267|13207|0
1639680840000|2021-12-16 18:54:00|13271.3|13211.3|13266.3|13226.3|13271.3|13226.3|13262|13209.5|0
1639680850000|2021-12-16 18:54:10|13265.6|13225.6|13271.3|13211.3|13278.1|13236.4|13253.1|13207.7|1
1639680860000|2021-12-16 18:54:20|13270.2|13210.2|13265.3|13205.3|13273.8|13213.8|13264.6|13204.6|3
1639680870000|2021-12-16 18:54:30|13266.7|13206.7|13264.9|13204.9|13267.4|13207.4|13264.2|13204.2|0
1639680880000|2021-12-16 18:54:40|13265.6|13205.6|13261.5|13221.5|13268.1|13221.5|13261.5|13205.6|0
1639680890000|2021-12-16 18:54:50|13275.3|13215.3|13268.8|13208.8|13275.3|13215.3|13264.9|13204.9|2
1639680920000|2021-12-16 18:55:20|13271.3|13211.3|13273.8|13213.8|13273.8|13213.8|13271.3|13211.3|0
1639680930000|2021-12-16 18:55:30|13276.3|13216.3|13276.3|13216.3|13276.3|13216.3|13276.3|13216.3|0
1639680940000|2021-12-16 18:55:40|13268.8|13228.8|13273.1|13233.1|13273.8|13241.8|13265.8|13228.8|0
1639680960000|2021-12-16 18:56:00|13265.8|13241.8|13265.8|13241.8|13265.8|13241.8|13265.8|13241.8|0
1639680980000|2021-12-16 18:56:20|13275.8|13235.8|13275.8|13235.8|13275.8|13235.8|13275.8|13235.8|2
1639681130000|2021-12-16 18:58:50|13277.9|13237.9|13288.7|13248.7|13288.7|13248.7|13277.9|13237.9|0
1639681160000|2021-12-16 18:59:20|13288|13248|13308.2|13248.2|13308.2|13248.2|13288|13232.5|2
1639681170000|2021-12-16 18:59:30|13315.4|13255.4|13305.1|13245.1|13315.4|13255.4|13305.1|13245.1|2
1639681190000|2021-12-16 18:59:50|13301.7|13241.7|13301|13241|13301.7|13241.7|13301|13241|4
1639746000000|2021-12-17 13:00:00|13195.5|13171.5|13200|13140|13217.5|13171.5|13195.5|13138.9|26
1639746010000|2021-12-17 13:00:10|13198.2|13138.2|13198.8|13138.8|13198.8|13138.8|13198.2|13138.2|4
1639746020000|2021-12-17 13:00:20|13198.2|13138.2|13198.8|13138.8|13198.8|13138.8|13198.2|13138.2|0
1639746030000|2021-12-17 13:00:30|13198.2|13138.2|13198.2|13138.2|13198.2|13138.2|13198.2|13138.2|0
1639746040000|2021-12-17 13:00:40|13190.2|13130.2|13189.6|13129.6|13190.2|13130.2|13189.6|13129.6|5
1639746050000|2021-12-17 13:00:50|||||||||2
1639746060000|2021-12-17 13:01:00|13188.9|13128.9|13188.9|13128.9|13188.9|13128.9|13188.9|13128.9|0
1639746070000|2021-12-17 13:01:10|13187.1|13127.1|13187.1|13127.1|13187.1|13127.1|13187.1|13127.1|0
1639746090000|2021-12-17 13:01:30|13187|13127|13187|13127|13187|13127|13187|13127|1
1639746100000|2021-12-17 13:01:40|13190.7|13130.7|13190.7|13130.7|13190.7|13130.7|13190.7|13130.7|0
1639746110000|2021-12-17 13:01:50|13189.5|13129.5|13192|13132|13192|13132|13189.5|13129.5|0
1639746120000|2021-12-17 13:02:00|13191.4|13131.4|13211.7|13151.7|13211.7|13151.7|13191.4|13131.4|0
1639746130000|2021-12-17 13:02:10|13210.4|13150.4|13218.9|13158.9|13221.6|13172.2|13210.4|13150.4|0
1639746140000|2021-12-17 13:02:20|13205.6|13181.6|13218.9|13158.9|13218.9|13181.6|13205.6|13158.9|0
1639746150000|2021-12-17 13:02:30|13219.6|13159.6|13218.9|13158.9|13219.6|13159.6|13218.9|13158.9|0
1639746160000|2021-12-17 13:02:40|13219.6|13159.6|13218.9|13158.9|13219.6|13159.6|13218.9|13158.9|0
1639746190000|2021-12-17 13:03:10|13217.1|13157.1|13217.1|13157.1|13217.1|13157.1|13217.1|13157.1|0
1639746200000|2021-12-17 13:03:20|13217.7|13157.7|13217.1|13157.1|13217.7|13157.7|13217.1|13157.1|0
1639746230000|2021-12-17 13:03:50|13217.7|13157.7|13217.7|13157.7|13217.7|13157.7|13217.7|13157.7|0
1639746240000|2021-12-17 13:04:00|13217.1|13157.1|13217.1|13157.1|13217.1|13157.1|13217.1|13157.1|0
1639746250000|2021-12-17 13:04:10|13209.7|13149.7|13209.7|13149.7|13209.7|13149.7|13209.7|13149.7|0
1639746300000|2021-12-17 13:05:00|13214.1|13154.1|13213.4|13153.4|13214.1|13154.1|13213.4|13153.4|1
1639746310000|2021-12-17 13:05:10|13217.1|13157.1|13217.1|13157.1|13217.1|13157.1|13217.1|13157.1|0
1639746330000|2021-12-17 13:05:30|13218.9|13158.9|13218.9|13158.9|13218.9|13158.9|13218.9|13158.9|0
1639746340000|2021-12-17 13:05:40|13213.4|13153.4|13213.4|13153.4|13213.4|13153.4|13213.4|13153.4|0
1639746390000|2021-12-17 13:06:30|13215.4|13155.4|13215.4|13155.4|13215.4|13155.4|13215.4|13155.4|0
1639746400000|2021-12-17 13:06:40|13216|13156|13216|13156|13216|13156|13216|13156|1
1639746410000|2021-12-17 13:06:50|||||||||1
1639746430000|2021-12-17 13:07:10|13215.4|13155.4|13216|13156|13216|13156|13215.4|13155.4|1
1639746450000|2021-12-17 13:07:30|13217.9|13157.9|13217.9|13157.9|13217.9|13157.9|13217.9|13157.9|0
1639746540000|2021-12-17 13:09:00|13217.8|13157.8|13217.8|13157.8|13217.8|13157.8|13217.8|13157.8|0
1639746580000|2021-12-17 13:09:40|13213.5|13153.5|13213.5|13153.5|13213.5|13153.5|13213.5|13153.5|3
1639746590000|2021-12-17 13:09:50|13212.8|13152.8|13197.2|13157.2|13212.8|13162.2|13197.2|13146.5|2
1639746610000|2021-12-17 13:10:10|13224.4|13200.4|13229.6|13189.6|13229.6|13200.4|13224.4|13187.7|18
1639746620000|2021-12-17 13:10:20|13220.9|13196.9|13227.7|13187.7|13227.7|13196.9|13220.9|13187.7|1
1639746630000|2021-12-17 13:10:30|||||||||1
1639746650000|2021-12-17 13:10:50|13219.1|13195.1|13219.1|13195.1|13219.1|13195.1|13219.1|13195.1|0
1639746660000|2021-12-17 13:11:00|13220.9|13196.9|13220.9|13196.9|13220.9|13196.9|13220.9|13196.9|2
1639746770000|2021-12-17 13:12:50|||||||||2
1639746790000|2021-12-17 13:13:10|13236.2|13176.2|13236.2|13176.2|13236.2|13176.2|13236.2|13176.2|0
1639746800000|2021-12-17 13:13:20|13231.6|13171.6|13236.2|13176.2|13236.2|13176.2|13231.6|13171.6|0
1639746810000|2021-12-17 13:13:30|13232.9|13172.9|13234.9|13174.9|13234.9|13174.9|13232.9|13172.9|1
1639746840000|2021-12-17 13:14:00|13236.7|13176.7|13231.2|13171.2|13237.4|13177.4|13229.9|13169.9|0
1639746870000|2021-12-17 13:14:30|13231.9|13171.9|13231.2|13171.2|13232.5|13172.5|13228.6|13168.6|1
1639746900000|2021-12-17 13:15:00|13231.9|13171.9|13231.2|13171.2|13232.5|13172.5|13229.2|13169.2|0
1639746920000|2021-12-17 13:15:20|13230.5|13170.5|13224.7|13164.7|13230.5|13170.5|13224.7|13164.7|0
1639746930000|2021-12-17 13:15:30|13225.4|13165.4|13226.7|13166.7|13226.7|13166.7|13224.1|13164.1|0
1639746940000|2021-12-17 13:15:40|13225.4|13165.4|13225.4|13165.4|13225.4|13165.4|13225.4|13165.4|0
1639746960000|2021-12-17 13:16:00|13227.2|13167.2|13220.7|13160.7|13227.2|13167.2|13220.7|13160.7|1
1639746980000|2021-12-17 13:16:20|13219.4|13159.4|13218.1|13158.1|13220.1|13160.1|13218.1|13158.1|1
1639747130000|2021-12-17 13:18:50|13219.4|13159.4|13220.1|13160.1|13220.1|13160.1|13219.4|13159.4|0
1639747170000|2021-12-17 13:19:30|13220.7|13160.7|13221.4|13161.4|13221.4|13161.4|13220.7|13160.7|0
1639747200000|2021-12-17 13:20:00|13222|13162|13222.7|13162.7|13222.7|13162.7|13222|13162|0
1639747210000|2021-12-17 13:20:10|13224|13164|13224|13164|13224|13164|13224|13164|0
1639747240000|2021-12-17 13:20:40|13228|13168|13228|13168|13228|13168|13228|13168|0
1639747250000|2021-12-17 13:20:50|13228.7|13168.7|13228.7|13168.7|13228.7|13168.7|13228.7|13168.7|0
1639747260000|2021-12-17 13:21:00|13228|13168|13228|13168|13228|13168|13228|13168|0
1639747280000|2021-12-17 13:21:20|13228.7|13168.7|13228.7|13168.7|13228.7|13168.7|13228.7|13168.7|0
1639747290000|2021-12-17 13:21:30|13228|13168|13228|13168|13228|13168|13228|13168|0
1639747300000|2021-12-17 13:21:40|13228.7|13168.7|13228.7|13168.7|13228.7|13168.7|13228.7|13168.7|0
1639747330000|2021-12-17 13:22:10|13228.6|13168.6|13227.3|13167.3|13228.6|13168.6|13227.3|13167.3|0
1639747360000|2021-12-17 13:22:40|13218|13178|13227.3|13167.3|13227.3|13178.6|13218|13167.3|0
1639747470000|2021-12-17 13:24:30|13228.6|13168.6|13229.8|13169.8|13230.5|13170.5|13228.6|13168.6|0
1639747560000|2021-12-17 13:26:00|13229.1|13169.1|13229.1|13169.1|13229.1|13169.1|13229.1|13169.1|0
1639747590000|2021-12-17 13:26:30|13218.5|13178.5|13219.8|13179.8|13229.1|13179.8|13218.5|13169.1|1
1639747600000|2021-12-17 13:26:40|13229.1|13169.1|13229.1|13169.1|13229.1|13169.1|13229.1|13169.1|3
1639747610000|2021-12-17 13:26:50|||||||||2
1639747630000|2021-12-17 13:27:10|13219.8|13179.8|13208.5|13184.5|13219.8|13184.5|13207.8|13178.3|18
1639747640000|2021-12-17 13:27:20|13219.6|13179.6|13219.6|13179.6|13219.6|13179.6|13219.6|13179.6|0
1639747650000|2021-12-17 13:27:30|13211|13187|13211|13187|13211|13187|13211|13187|0
1639747660000|2021-12-17 13:27:40|13212.8|13188.8|13212.8|13188.8|13212.8|13188.8|13212.8|13188.8|0
1639747680000|2021-12-17 13:28:00|13214.1|13190.1|13235.4|13175.4|13235.4|13190.1|13214.1|13175.4|5
1639747810000|2021-12-17 13:30:10|13233.6|13173.6|13233.6|13173.6|13233.6|13173.6|13233.6|13173.6|0
1639747880000|2021-12-17 13:31:20|13232.9|13172.9|13232.9|13172.9|13232.9|13172.9|13232.9|13172.9|0
1639747910000|2021-12-17 13:31:50|13232.2|13172.2|13228.6|13168.6|13232.2|13172.2|13228.6|13168.6|0
1639747920000|2021-12-17 13:32:00|13203.9|13179.9|13197.8|13173.8|13203.9|13179.9|13197.8|13173.8|2
1639747980000|2021-12-17 13:33:00|13197.7|13173.7|13197.7|13173.7|13197.7|13173.7|13197.7|13173.7|0
1639748060000|2021-12-17 13:34:20|13196.4|13172.4|13196.4|13172.4|13196.4|13172.4|13196.4|13172.4|2
1639748080000|2021-12-17 13:34:40|||||||||1
1639748090000|2021-12-17 13:34:50|13197.1|13173.1|13197.1|13173.1|13197.1|13173.1|13197.1|13173.1|0
1639748100000|2021-12-17 13:35:00|13197.7|13173.7|13228.5|13168.5|13228.5|13176|13197.7|13160.4|2
1639748110000|2021-12-17 13:35:10|13219.2|13179.2|13223.5|13183.5|13223.5|13183.5|13219.2|13179.2|0
1639748140000|2021-12-17 13:35:40|13214.2|13190.2|13214.2|13190.2|13214.2|13190.2|13214.2|13190.2|0
1639748180000|2021-12-17 13:36:20|13211.7|13187.7|13211.7|13187.7|13211.7|13187.7|13211.7|13187.7|1
1639748290000|2021-12-17 13:38:10|13210.4|13186.4|13214|13190|13214|13190|13210.4|13186.4|14
1639748310000|2021-12-17 13:38:30|||||||||1
1639748320000|2021-12-17 13:38:40|||||||||1
1639748350000|2021-12-17 13:39:10|13217.2|13177.2|13214.7|13174.7|13217.2|13177.2|13214.7|13174.7|3
1639748490000|2021-12-17 13:41:30|13214.6|13174.6|13214.6|13174.6|13214.6|13174.6|13214.6|13174.6|0
1639748550000|2021-12-17 13:42:30|13217.1|13177.1|13215.3|13175.3|13217.1|13177.1|13215.3|13175.3|2
1639748560000|2021-12-17 13:42:40|13217.1|13177.1|13217.1|13177.1|13217.1|13177.1|13217.1|13177.1|0
1639748740000|2021-12-17 13:45:40|13213.8|13189.8|13212.6|13188.6|13214.5|13190.5|13212.6|13188.6|4
1639748760000|2021-12-17 13:46:00|13213.9|13173.9|13213.9|13173.9|13213.9|13173.9|13213.9|13173.9|0
1639749010000|2021-12-17 13:50:10|13214.6|13174.6|13213.9|13173.9|13214.6|13174.6|13213.9|13173.9|2
1639749030000|2021-12-17 13:50:30|13225.9|13165.9|13226.6|13166.6|13228.4|13168.4|13225.9|13165.9|1
1639749040000|2021-12-17 13:50:40|13228.4|13168.4|13228.4|13168.4|13228.4|13168.4|13228.4|13168.4|0
1639749200000|2021-12-17 13:53:20|13217.7|13177.7|13202.9|13178.9|13217.7|13178.9|13202.2|13177.7|0
1639749220000|2021-12-17 13:53:40|13199.7|13175.7|13199.7|13175.7|13199.7|13175.7|13199.7|13175.7|4
1639749240000|2021-12-17 13:54:00|13199|13175|13197.9|13173.9|13199|13175|13197.2|13173.2|0
1639749280000|2021-12-17 13:54:40|13206.5|13166.5|13197.2|13173.2|13206.5|13173.9|13197.2|13166.5|1
1639749310000|2021-12-17 13:55:10|13197.8|13173.8|13206.5|13166.5|13206.5|13173.8|13197.8|13166.5|6
1639749340000|2021-12-17 13:55:40|13207.2|13167.2|13207.8|13167.8|13207.8|13167.8|13204.7|13164.7|3
1639749360000|2021-12-17 13:56:00|13206|13166|13206|13166|13206|13166|13206|13166|1
1639749370000|2021-12-17 13:56:10|13207.8|13167.8|13207.8|13167.8|13207.8|13167.8|13207.8|13167.8|0
1639749380000|2021-12-17 13:56:20|13204.1|13164.1|13188.9|13164.9|13204.1|13164.9|13188.9|13157.5|1
1639749400000|2021-12-17 13:56:40|13192.5|13168.5|13192.5|13168.5|13192.5|13168.5|13192.5|13168.5|0
1639749470000|2021-12-17 13:57:50|||||||||1
1639749490000|2021-12-17 13:58:10|13191.9|13167.9|13191.9|13167.9|13191.9|13167.9|13191.9|13167.9|0
1639749580000|2021-12-17 13:59:40|13191.8|13167.8|13191.8|13167.8|13191.8|13167.8|13191.8|13167.8|0
1639749670000|2021-12-17 14:01:10|||||||||1
1639749690000|2021-12-17 14:01:30|13214.3|13190.3|13209.8|13169.8|13219.1|13190.3|13209.8|13159.1|23
1639749780000|2021-12-17 14:03:00|13209.7|13169.7|13209.7|13169.7|13209.7|13169.7|13209.7|13169.7|0
1639749840000|2021-12-17 14:04:00|13204.1|13180.1|13211.4|13171.4|13211.4|13180.1|13204.1|13171.4|1
1639749890000|2021-12-17 14:04:50|13218.3|13178.3|13204.6|13180.6|13218.3|13180.6|13204.6|13178.3|0
1639749900000|2021-12-17 14:05:00|13203.9|13179.9|13203.9|13179.9|13203.9|13179.9|13203.9|13179.9|0
1639749950000|2021-12-17 14:05:50|13205.9|13181.9|13205.8|13181.8|13206.4|13182.4|13205.8|13181.8|0
1639749970000|2021-12-17 14:06:10|||||||||1
1639750060000|2021-12-17 14:07:40|13205.7|13181.7|13205.7|13181.7|13205.7|13181.7|13205.7|13181.7|0
1639750070000|2021-12-17 14:07:50|13206.4|13182.4|13207.1|13183.1|13207.1|13183.1|13206.4|13182.4|0
1639750170000|2021-12-17 14:09:30|13207.7|13183.7|13209.6|13185.6|13216.9|13185.6|13207.7|13176.9|3
1639750180000|2021-12-17 14:09:40|13216.9|13176.9|13216.9|13176.9|13216.9|13176.9|13216.9|13176.9|0
1639750200000|2021-12-17 14:10:00|13209.6|13185.6|13209.6|13185.6|13209.6|13185.6|13209.6|13185.6|0
1639750210000|2021-12-17 14:10:10|13209.5|13185.5|13216.9|13176.9|13216.9|13185.5|13209.5|13176.9|0
1639750240000|2021-12-17 14:10:40|13209.5|13185.5|13209.5|13185.5|13209.5|13185.5|13209.5|13185.5|0
1639750290000|2021-12-17 14:11:30|13208.9|13184.9|13206.4|13182.4|13208.9|13184.9|13206.4|13182.4|0
1639750320000|2021-12-17 14:12:00|13209.5|13185.5|13209.5|13185.5|13209.5|13185.5|13209.5|13185.5|0
1639750330000|2021-12-17 14:12:10|13216.9|13176.9|13203.9|13179.9|13216.9|13185.5|13203.9|13176.9|1
1639750380000|2021-12-17 14:13:00|13204.5|13180.5|13204.5|13180.5|13204.5|13180.5|13204.5|13180.5|0
1639750390000|2021-12-17 14:13:10|13203.9|13179.9|13203.9|13179.9|13203.9|13179.9|13203.9|13179.9|0
1639750410000|2021-12-17 14:13:30|||||||||1
1639750430000|2021-12-17 14:13:50|13204.5|13180.5|13203.9|13179.9|13204.5|13180.5|13203.9|13179.9|0
1639750460000|2021-12-17 14:14:20|13204.5|13180.5|13220|13180|13231.8|13180.5|13203.8|13171.8|1
1639750470000|2021-12-17 14:14:30|13219.3|13179.3|13219.3|13179.3|13219.3|13179.3|13219.3|13179.3|0
1639750490000|2021-12-17 14:14:50|||||||||1
1639750510000|2021-12-17 14:15:10|13220|13180|13220|13180|13220|13180|13220|13180|0
1639750580000|2021-12-17 14:16:20|13219.3|13179.3|13220|13180|13220|13180|13219.3|13179.3|1
1639750620000|2021-12-17 14:17:00|13219.3|13179.3|13219.3|13179.3|13219.3|13179.3|13219.3|13179.3|0
1639750760000|2021-12-17 14:19:20|13200.1|13176.1|13213.6|13153.6|13213.6|13176.1|13200.1|13153|2
1639750830000|2021-12-17 14:20:30|13204.3|13164.3|13204.3|13164.3|13204.3|13164.3|13204.3|13164.3|0
1639750850000|2021-12-17 14:20:50|13221.8|13161.8|13220.5|13160.5|13221.8|13161.8|13220.5|13160.5|0
1639750900000|2021-12-17 14:21:40|13221.8|13161.8|13221.8|13161.8|13221.8|13161.8|13220.5|13160.5|2
1639750970000|2021-12-17 14:22:50|13222.4|13162.4|13222.4|13162.4|13222.4|13162.4|13222.4|13162.4|0
1639750980000|2021-12-17 14:23:00|13221.8|13161.8|13221.8|13161.8|13221.8|13161.8|13221.8|13161.8|1
1639750990000|2021-12-17 14:23:10|13219.9|13159.9|13219.9|13159.9|13219.9|13159.9|13219.9|13159.9|0
1639751010000|2021-12-17 14:23:30|13219.3|13159.3|13219.9|13159.9|13219.9|13159.9|13219.3|13159.3|0
1639751040000|2021-12-17 14:24:00|13210.6|13170.6|13213.1|13173.1|13213.1|13173.1|13210.6|13170.6|0
1639751050000|2021-12-17 14:24:10|13215.6|13175.6|13215.6|13175.6|13215.6|13175.6|13215.6|13175.6|1
1639751110000|2021-12-17 14:25:10|13218.1|13178.1|13218.1|13178.1|13218.1|13178.1|13218.1|13178.1|0
1639751120000|2021-12-17 14:25:20|||||||||1
1639751130000|2021-12-17 14:25:30|13217.4|13177.4|13217.4|13177.4|13217.4|13177.4|13217.4|13177.4|0
1639751140000|2021-12-17 14:25:40|13226.7|13166.7|13217.4|13177.4|13226.7|13177.4|13217.4|13166.7|0
1639751160000|2021-12-17 14:26:00|13228.1|13168.1|13229.9|13169.9|13229.9|13169.9|13228.1|13168.1|2
1639751180000|2021-12-17 14:26:20|13220.6|13180.6|13220.6|13180.6|13220.6|13180.6|13220.6|13180.6|2
1639751190000|2021-12-17 14:26:30|13223.1|13183.1|13222.4|13182.4|13223.1|13183.1|13222.4|13182.4|1
1639751260000|2021-12-17 14:27:40|13223.1|13183.1|13225|13185|13233.7|13185|13222.4|13173.7|2
1639751270000|2021-12-17 14:27:50|13225.7|13185.7|13225.7|13185.7|13225.7|13185.7|13225.7|13185.7|0
1639751290000|2021-12-17 14:28:10|||||||||1
1639751300000|2021-12-17 14:28:20|13231.2|13191.2|13230.5|13190.5|13231.2|13191.2|13230.5|13190.5|1
1639751310000|2021-12-17 14:28:30|13231.2|13191.2|13231.2|13191.2|13231.2|13191.2|13231.2|13191.2|0
1639751320000|2021-12-17 14:28:40|13233|13193|13233|13193|13233|13193|13233|13193|0
1639751340000|2021-12-17 14:29:00|13232.4|13192.4|13232.4|13192.4|13232.4|13192.4|13232.4|13192.4|1
1639751370000|2021-12-17 14:29:30|13231.7|13191.7|13226.2|13186.2|13231.7|13191.7|13226.2|13186.2|0
1639751380000|2021-12-17 14:29:40|13234.2|13174.2|13226.9|13186.9|13236.2|13186.9|13226.9|13174.2|1
1639751400000|2021-12-17 14:30:00|13227.5|13187.5|13227.5|13187.5|13227.5|13187.5|13227.5|13187.5|0
1639751410000|2021-12-17 14:30:10|13236.2|13176.2|13228.2|13188.2|13237.5|13188.2|13228.2|13176.2|1
1639751420000|2021-12-17 14:30:20|13228.8|13188.8|13230.8|13190.8|13240.2|13190.8|13228.8|13180.2|1
1639751460000|2021-12-17 14:31:00|13242.8|13182.8|13241.5|13181.5|13242.8|13182.8|13241.5|13181.5|3
1639751470000|2021-12-17 14:31:10|13240.8|13180.8|13241.5|13181.5|13241.5|13181.5|13240.8|13180.8|0
1639751480000|2021-12-17 14:31:20|13240.8|13180.8|13242.8|13182.8|13242.8|13182.8|13240.8|13180.8|1
1639751500000|2021-12-17 14:31:40|13244.8|13184.8|13244.8|13184.8|13245.4|13196.1|13236.1|13182.8|6
1639751510000|2021-12-17 14:31:50|13245.4|13185.4|13245.4|13185.4|13245.4|13185.4|13245.4|13185.4|0
1639751540000|2021-12-17 14:32:20|13236.1|13196.1|13236.1|13196.1|13236.1|13196.1|13236.1|13196.1|0
1639751550000|2021-12-17 14:32:30|13248.1|13188.1|13250.1|13190.1|13250.7|13201.4|13241.4|13188.1|2
1639751560000|2021-12-17 14:32:40|13250|13190|13241.4|13201.4|13250.7|13201.4|13241.4|13190|0
1639751570000|2021-12-17 14:32:50|13253.4|13193.4|13253.4|13193.4|13253.4|13193.4|13253.4|13193.4|1
1639751580000|2021-12-17 14:33:00|13254|13194|13254|13194|13254|13194|13254|13194|0
1639751590000|2021-12-17 14:33:10|13254.7|13194.7|13263.9|13203.9|13266.4|13206.4|13254.7|13194.7|1
1639751610000|2021-12-17 14:33:30|13265.2|13205.2|13264.6|13204.6|13265.2|13205.2|13264.6|13204.6|0
1639751620000|2021-12-17 14:33:40|13266.6|13206.6|13266.6|13206.6|13266.6|13206.6|13266.6|13206.6|1
1639751630000|2021-12-17 14:33:50|13265.9|13205.9|13265.9|13205.9|13265.9|13205.9|13265.9|13205.9|0
1639751640000|2021-12-17 14:34:00|13263.9|13203.9|13263.9|13203.9|13263.9|13203.9|13263.9|13203.9|0
1639751690000|2021-12-17 14:34:50|||||||||1
1639751700000|2021-12-17 14:35:00|13264.6|13204.6|13265.2|13205.2|13265.2|13205.2|13264.6|13204.6|0
1639751730000|2021-12-17 14:35:30|13266.5|13206.5|13267.2|13207.2|13267.2|13207.2|13266.5|13206.5|5
1639751760000|2021-12-17 14:36:00|13268.5|13208.5|13268.5|13208.5|13269.2|13209.2|13268.5|13208.5|1
1639751780000|2021-12-17 14:36:20|||||||||1
1639751800000|2021-12-17 14:36:40|13274|13214|13244.1|13220.1|13274|13223.4|13244.1|13214|3
1639751810000|2021-12-17 14:36:50|13245.5|13221.5|13246.1|13222.1|13246.1|13222.1|13245.5|13221.5|0
1639751820000|2021-12-17 14:37:00|13245.5|13221.5|13245.5|13221.5|13246.1|13222.1|13245.5|13221.5|0
1639751830000|2021-12-17 14:37:10|13252.8|13212.8|13229.5|13205.5|13252.8|13212.9|13229.5|13205.5|11
1639751840000|2021-12-17 14:37:20|13231.3|13207.3|13258.6|13198.6|13258.6|13207.3|13231.3|13195.3|2
1639751850000|2021-12-17 14:37:30|13257.3|13197.3|13259.3|13199.3|13259.3|13199.3|13257.3|13197.3|0
1639751860000|2021-12-17 14:37:40|13257.9|13197.9|13257.3|13197.3|13257.9|13197.9|13257.3|13197.3|0
1639751890000|2021-12-17 14:38:10|13255.4|13195.4|13255.4|13195.4|13255.4|13195.4|13255.4|13195.4|0
1639751900000|2021-12-17 14:38:20|13253.4|13193.4|13255.4|13195.4|13255.4|13195.4|13253.4|13193.4|0
1639751910000|2021-12-17 14:38:30|13256.1|13196.1|13254.1|13194.1|13256.1|13196.1|13254.1|13194.1|0
1639751920000|2021-12-17 14:38:40|13255.4|13195.4|13254.8|13194.8|13255.4|13195.4|13254.8|13194.8|2
1639751930000|2021-12-17 14:38:50|13255.4|13195.4|13255.4|13195.4|13255.4|13195.4|13255.4|13195.4|0
1639751950000|2021-12-17 14:39:10|13254.1|13194.1|13254.1|13194.1|13254.1|13194.1|13254.1|13194.1|2
1639751960000|2021-12-17 14:39:20|13265.8|13205.8|13272.5|13212.5|13272.5|13212.5|13265.8|13205.8|40
1639751970000|2021-12-17 14:39:30|13269.8|13209.8|13270.5|13210.5|13270.5|13210.5|13269.1|13209.1|0
1639751990000|2021-12-17 14:39:50|13265.8|13205.8|13273.1|13213.1|13273.1|13213.1|13265.8|13205.8|0
1639752000000|2021-12-17 14:40:00|13272.4|13212.4|13269.1|13209.1|13272.4|13212.4|13269.1|13209.1|0
1639752010000|2021-12-17 14:40:10|13269.8|13209.8|13271.8|13211.8|13271.8|13211.8|13269.8|13209.8|0
1639752020000|2021-12-17 14:40:20|13271.1|13211.1|13271.1|13211.1|13271.1|13211.1|13269.8|13209.8|0
1639752030000|2021-12-17 14:40:30|13270.5|13210.5|13271.1|13211.1|13271.1|13211.1|13269.1|13209.1|0
1639752040000|2021-12-17 14:40:40|13270.5|13210.5|13270.5|13210.5|13270.5|13210.5|13270.5|13210.5|0
1639752090000|2021-12-17 14:41:30|13270.4|13210.4|13270.4|13210.4|13270.4|13210.4|13270.4|13210.4|0
1639752100000|2021-12-17 14:41:40|13266.8|13206.8|13266.8|13206.8|13266.8|13206.8|13266.8|13206.8|0
1639752120000|2021-12-17 14:42:00|13261.5|13201.5|13261.5|13201.5|13261.5|13201.5|13261.5|13201.5|0
1639752150000|2021-12-17 14:42:30|13264.8|13204.8|13265.4|13205.4|13265.4|13205.4|13264.8|13204.8|1
1639752160000|2021-12-17 14:42:40|13264.8|13204.8|13264.8|13204.8|13264.8|13204.8|13264.1|13204.1|0
1639752170000|2021-12-17 14:42:50|13264.1|13204.1|13264.8|13204.8|13264.8|13204.8|13264.1|13204.1|0
1639752230000|2021-12-17 14:43:50|13263.4|13203.4|13264.1|13204.1|13264.8|13204.8|13261.5|13201.5|0
1639752250000|2021-12-17 14:44:10|13263.4|13203.4|13263.4|13203.4|13263.4|13203.4|13263.4|13203.4|0
1639752260000|2021-12-17 14:44:20|13261.5|13201.5|13258.1|13198.1|13263.4|13203.4|13258.1|13198.1|0
1639752270000|2021-12-17 14:44:30|13256.8|13196.8|13256.2|13196.2|13256.8|13196.8|13256.2|13196.2|0
1639752280000|2021-12-17 14:44:40|13260.8|13200.8|13260.8|13200.8|13260.8|13200.8|13260.8|13200.8|0
1639752290000|2021-12-17 14:44:50|13257.5|13197.5|13257.5|13197.5|13257.5|13197.5|13257.5|13197.5|0
1639752310000|2021-12-17 14:45:10|13255.6|13195.6|13255.6|13195.6|13255.6|13195.6|13255.6|13195.6|0
1639752370000|2021-12-17 14:46:10|13256.3|13196.3|13260.8|13200.8|13261.4|13201.4|13256.3|13196.3|0
1639752420000|2021-12-17 14:47:00|13261.4|13201.4|13261.4|13201.4|13262.1|13202.1|13261.4|13201.4|0
1639752430000|2021-12-17 14:47:10|13262.1|13202.1|13261.4|13201.4|13262.1|13202.1|13261.4|13201.4|0
1639752460000|2021-12-17 14:47:40|13262.1|13202.1|13262.1|13202.1|13262.1|13202.1|13261.4|13201.4|0
1639752470000|2021-12-17 14:47:50|13261.4|13201.4|13262.1|13202.1|13262.1|13202.1|13261.4|13201.4|0
1639752480000|2021-12-17 14:48:00|13262.7|13202.7|13262.7|13202.7|13262.7|13202.7|13262.1|13202.1|1
1639752490000|2021-12-17 14:48:10|13262.1|13202.1|13262.7|13202.7|13262.7|13202.7|13262.1|13202.1|0
1639752590000|2021-12-17 14:49:50|13262.1|13202.1|13262.1|13202.1|13262.1|13202.1|13262.1|13202.1|0
1639752620000|2021-12-17 14:50:20|13260.7|13200.7|13248.7|13208.7|13260.7|13209.4|13248.7|13200.7|0
1639752630000|2021-12-17 14:50:30|||||||||1
1639752640000|2021-12-17 14:50:40|13252.4|13212.4|13252.4|13212.4|13252.4|13212.4|13252.4|13212.4|0
1639752680000|2021-12-17 14:51:20|13258.5|13198.5|13258.5|13198.5|13258.5|13198.5|13258.5|13198.5|1
1639752690000|2021-12-17 14:51:30|13257.8|13197.8|13256.5|13196.5|13257.8|13197.8|13256.5|13196.5|0
1639752700000|2021-12-17 14:51:40|13255.8|13195.8|13255.8|13195.8|13255.8|13195.8|13255.8|13195.8|0
1639752760000|2021-12-17 14:52:40|13252.1|13192.1|13252.1|13192.1|13252.1|13192.1|13252.1|13192.1|0
1639752790000|2021-12-17 14:53:10|13251.5|13191.5|13251.5|13191.5|13251.5|13191.5|13251.5|13191.5|1
1639752820000|2021-12-17 14:53:40|13251.4|13191.4|13251.4|13191.4|13251.4|13191.4|13251.4|13191.4|0
1639752940000|2021-12-17 14:55:40|13249.6|13189.6|13247.6|13187.6|13249.6|13189.6|13247.6|13187.6|1
1639752950000|2021-12-17 14:55:50|13246.9|13186.9|13246.3|13186.3|13246.9|13186.9|13246.3|13186.3|0
1639752960000|2021-12-17 14:56:00|13245.6|13185.6|13246.3|13186.3|13246.3|13186.3|13245.6|13185.6|0
1639752970000|2021-12-17 14:56:10|13245.6|13185.6|13245.6|13185.6|13245.6|13185.6|13245.6|13185.6|0
1639753010000|2021-12-17 14:56:50|13245|13185|13245|13185|13245|13185|13245|13185|0
1639753020000|2021-12-17 14:57:00|13244.3|13184.3|13244.3|13184.3|13244.3|13184.3|13244.3|13184.3|0
1639753030000|2021-12-17 14:57:10|13243.6|13183.6|13243.6|13183.6|13243.6|13183.6|13243.6|13183.6|0
1639753040000|2021-12-17 14:57:20|13242.3|13182.3|13242.3|13182.3|13242.3|13182.3|13241.6|13181.6|4
1639753050000|2021-12-17 14:57:30|13243|13183|13241.5|13181.5|13244.8|13192.8|13232.2|13181.5|0
1639753060000|2021-12-17 14:57:40|13230.8|13190.8|13232.2|13192.2|13241.5|13192.2|13230.8|13181.5|2
1639753090000|2021-12-17 14:58:10|13230.3|13190.3|13230.3|13190.3|13230.3|13190.3|13230.3|13190.3|0
1639753150000|2021-12-17 14:59:10|||||||||2
1639753200000|2021-12-17 15:00:00|13224.3|13200.3|13235.3|13211.3|13235.3|13211.3|13224.3|13200.3|9
1639753210000|2021-12-17 15:00:10|||||||||1
1639753220000|2021-12-17 15:00:20|13242|13202|13230.3|13190.3|13242|13202|13230.3|13190.3|1
1639753310000|2021-12-17 15:01:50|13246.9|13186.9|13247.5|13187.5|13250.2|13190.2|13246.9|13186.9|1
1639753320000|2021-12-17 15:02:00|13248.2|13188.2|13248.2|13188.2|13249.5|13189.5|13247.5|13187.5|0
1639753330000|2021-12-17 15:02:10|13248.9|13188.9|13246.2|13186.2|13248.9|13188.9|13246.2|13186.2|0
1639753340000|2021-12-17 15:02:20|13246.9|13186.9|13246.2|13186.2|13246.9|13186.9|13246.2|13186.2|0
1639753350000|2021-12-17 15:02:30|13246.9|13186.9|13246.2|13186.2|13246.9|13186.9|13246.2|13186.2|0
1639753360000|2021-12-17 15:02:40|13246.9|13186.9|13246.2|13186.2|13246.9|13186.9|13245.6|13185.6|0
1639753370000|2021-12-17 15:02:50|13245.6|13185.6|13245.6|13185.6|13246.2|13186.2|13244.9|13184.9|0
1639753380000|2021-12-17 15:03:00|13246.2|13186.2|13246.9|13186.9|13246.9|13186.9|13245.6|13185.6|0
1639753410000|2021-12-17 15:03:30|13246.2|13186.2|13246.2|13186.2|13246.2|13186.2|13246.2|13186.2|0
1639753420000|2021-12-17 15:03:40|13246.9|13186.9|13246.9|13186.9|13246.9|13186.9|13246.9|13186.9|0
1639753500000|2021-12-17 15:05:00|13251.2|13191.2|13228.2|13204.2|13251.9|13204.2|13228.2|13186.2|0
1639753510000|2021-12-17 15:05:10|13242.9|13182.9|13243.6|13183.6|13243.6|13194.2|13234.2|13182.9|2
1639753520000|2021-12-17 15:05:20|13242.9|13182.9|13232.9|13192.9|13243.6|13193.6|13232.9|13182.2|0
1639753530000|2021-12-17 15:05:30|13242.2|13182.2|13242.9|13182.9|13244.7|13194.2|13232.2|13182.2|1
1639753540000|2021-12-17 15:05:40|13243.5|13183.5|13227.5|13203.5|13243.5|13203.5|13227.5|13183.5|0
1639753700000|2021-12-17 15:08:20|13234.8|13194.8|13234.8|13194.8|13234.8|13203.5|13227.5|13194.2|2
1639753710000|2021-12-17 15:08:30|13234.2|13194.2|13234.2|13194.2|13243.5|13203.5|13227.5|13183.5|0
1639753800000|2021-12-17 15:10:00|13238.5|13198.5|13238.5|13198.5|13238.5|13198.5|13238.5|13198.5|0
1639753910000|2021-12-17 15:11:50|13237.8|13197.8|13237.8|13197.8|13237.8|13197.8|13237.8|13197.8|2
1639754090000|2021-12-17 15:14:50|13237.1|13197.1|13237.1|13197.1|13237.1|13197.1|13237.1|13197.1|0
1639754110000|2021-12-17 15:15:10|13239|13199|13239|13199|13239|13199|13239|13199|0
1639754130000|2021-12-17 15:15:30|13237.1|13197.1|13237.1|13197.1|13237.1|13197.1|13237.1|13197.1|0
1639754190000|2021-12-17 15:16:30|13239|13199|13244.5|13184.5|13244.5|13199|13237.1|13184.5|2
1639754240000|2021-12-17 15:17:20|13224.5|13200.5|13224.5|13200.5|13224.5|13200.5|13224.5|13200.5|0
1639754260000|2021-12-17 15:17:40|13244.5|13184.5|13245.8|13185.8|13245.8|13185.8|13244.5|13184.5|2
1639754270000|2021-12-17 15:17:50|13244.5|13184.5|13244.5|13184.5|13245.8|13185.8|13244.5|13184.5|1
1639754280000|2021-12-17 15:18:00|13245.8|13185.8|13245.1|13185.1|13245.8|13185.8|13244.5|13184.5|0
1639754300000|2021-12-17 15:18:20|13245.8|13185.8|13245.8|13185.8|13245.8|13185.8|13244.5|13184.5|0
1639754310000|2021-12-17 15:18:30|13245.1|13185.1|13245.1|13185.1|13245.8|13185.8|13244.5|13184.5|0
1639754330000|2021-12-17 15:18:50|||||||||1
1639754350000|2021-12-17 15:19:10|13244.5|13184.5|13241.4|13181.4|13244.5|13184.5|13240.8|13180.8|0
1639754480000|2021-12-17 15:21:20|13240.8|13180.8|13240.8|13180.8|13240.8|13180.8|13240.8|13180.8|0
1639754520000|2021-12-17 15:22:00|13240.7|13180.7|13240.7|13180.7|13240.7|13180.7|13240.7|13180.7|0
1639754600000|2021-12-17 15:23:20|13241.4|13181.4|13241.4|13181.4|13241.4|13181.4|13241.4|13181.4|0
1639754640000|2021-12-17 15:24:00|13240.7|13180.7|13230.1|13190.1|13240.7|13190.1|13230.1|13180.7|0
1639754690000|2021-12-17 15:24:50|13229.4|13189.4|13229.4|13189.4|13229.4|13189.4|13229.4|13189.4|0
1639754740000|2021-12-17 15:25:40|13211.3|13187.3|13211.3|13187.3|13211.3|13187.3|13211.3|13187.3|1
1639754760000|2021-12-17 15:26:00|13206.3|13182.3|13206.3|13182.3|13206.3|13182.3|13206.3|13182.3|4
1639754770000|2021-12-17 15:26:10|13216.6|13176.6|13209.9|13185.9|13216.6|13185.9|13209.9|13176.6|0
1639754780000|2021-12-17 15:26:20|13208.7|13184.7|13215.4|13175.4|13215.4|13184.7|13208.7|13175.4|0
1639754790000|2021-12-17 15:26:30|13219.1|13179.1|13219.1|13179.1|13219.1|13179.1|13219.1|13179.1|2
1639754830000|2021-12-17 15:27:10|13211.8|13187.8|13219.1|13179.1|13219.8|13187.8|13211.8|13179.1|0
1639754840000|2021-12-17 15:27:20|13211.8|13187.8|13232.4|13172.4|13233.7|13187.8|13211.8|13169.1|4
1639754850000|2021-12-17 15:27:30|13233.1|13173.1|13235.6|13175.6|13235.6|13175.6|13232.4|13172.4|0
1639754860000|2021-12-17 15:27:40|13234.9|13174.9|13226.9|13186.9|13235.6|13187.5|13226.9|13174.9|0
1639754930000|2021-12-17 15:28:50|13237.5|13177.5|13239.4|13179.4|13239.4|13179.4|13237.5|13177.5|3
1639754950000|2021-12-17 15:29:10|13233.7|13193.7|13243|13183|13244.9|13194.2|13225|13183|10
1639754970000|2021-12-17 15:29:30|13233.7|13193.7|13243|13183|13243.7|13193.7|13233.7|13183|0
1639754980000|2021-12-17 15:29:40|13233.7|13193.7|13243|13183|13243|13193.7|13233.7|13183|0
1639755020000|2021-12-17 15:30:20|13223.1|13199.1|13223.1|13199.1|13223.1|13199.1|13223.1|13199.1|0
1639755040000|2021-12-17 15:30:40|13223|13199|13223|13199|13223|13199|13223|13199|0
1639755090000|2021-12-17 15:31:30|13243|13183|13233.7|13193.7|13243|13194.3|13233.7|13183|1
1639755120000|2021-12-17 15:32:00|13233|13193|13233|13193|13233|13193|13233|13193|0
1639755310000|2021-12-17 15:35:10|13225.6|13201.6|13242.3|13202.3|13243|13212.3|13225.6|13201.6|3
1639755360000|2021-12-17 15:36:00|13243|13203|13235.6|13211.6|13243|13211.6|13235.6|13203|0
1639755370000|2021-12-17 15:36:10|13236.3|13212.3|13243|13203|13243|13212.3|13235.6|13203|0
1639755410000|2021-12-17 15:36:50|13235.6|13211.6|13243|13203|13243|13211.6|13235.6|13203|1
1639755420000|2021-12-17 15:37:00|13235.6|13211.6|13243|13203|13243|13211.6|13235.6|13203|0
1639755470000|2021-12-17 15:37:50|13244.9|13204.9|13248.9|13224.9|13253|13226.2|13244.9|13204.9|5
1639755480000|2021-12-17 15:38:00|13249.6|13225.6|13254.9|13214.9|13255.6|13225.6|13248.3|13214.9|0
1639755500000|2021-12-17 15:38:20|13267.6|13207.6|13258.9|13218.9|13268.2|13218.9|13258.9|13207.6|4
1639755510000|2021-12-17 15:38:30|13265.6|13205.6|13266.2|13206.2|13266.2|13206.2|13265.6|13205.6|2
1639755520000|2021-12-17 15:38:40|13265.6|13205.6|13265.6|13205.6|13265.6|13205.6|13265.6|13205.6|0
1639755530000|2021-12-17 15:38:50|13266.2|13206.2|13266.2|13206.2|13266.2|13206.2|13266.2|13206.2|0
1639755540000|2021-12-17 15:39:00|13266.9|13206.9|13266.9|13206.9|13266.9|13206.9|13266.9|13206.9|1
1639755550000|2021-12-17 15:39:10|13267.6|13207.6|13268.9|13208.9|13268.9|13208.9|13267.6|13207.6|0
1639755580000|2021-12-17 15:39:40|13269.5|13209.5|13269.5|13209.5|13269.5|13209.5|13269.5|13209.5|0
1639755610000|2021-12-17 15:40:10|13271.5|13211.5|13270.2|13230.2|13271.5|13230.2|13270.2|13211.5|0
1639755640000|2021-12-17 15:40:40|13268.3|13228.3|13249.2|13225.2|13268.3|13228.3|13249.2|13225.2|0
1639755650000|2021-12-17 15:40:50|13248.5|13224.5|13270.3|13210.3|13270.3|13224.5|13242.3|13210.3|1
1639755660000|2021-12-17 15:41:00|13278.9|13218.9|13278.9|13218.9|13278.9|13218.9|13278.9|13218.9|1
1639755730000|2021-12-17 15:42:10|13278.8|13218.8|13278.8|13218.8|13278.8|13218.8|13278.8|13218.8|0
1639755790000|2021-12-17 15:43:10|13277.5|13217.5|13301.2|13241.2|13303.8|13243.8|13277.5|13217.5|4
1639755820000|2021-12-17 15:43:40|13303|13243|13303|13243|13303|13243|13303|13243|0
1639755830000|2021-12-17 15:43:50|13305.5|13245.5|13305.5|13245.5|13305.5|13245.5|13305.5|13245.5|0
1639755840000|2021-12-17 15:44:00|13306.2|13246.2|13306.2|13246.2|13306.2|13246.2|13306.2|13246.2|0
1639755860000|2021-12-17 15:44:20|13306.9|13246.9|13306.2|13246.2|13306.9|13246.9|13306.2|13246.2|3
1639755890000|2021-12-17 15:44:50|13307.5|13247.5|13307.5|13247.5|13307.5|13247.5|13307.5|13247.5|0
1639755930000|2021-12-17 15:45:30|13290.9|13230.9|13283.3|13223.3|13290.9|13230.9|13282.6|13222.6|7
1639755960000|2021-12-17 15:46:00|13288.8|13228.8|13288.8|13228.8|13288.8|13228.8|13288.8|13228.8|0
1639755970000|2021-12-17 15:46:10|||||||||4
1639755980000|2021-12-17 15:46:20|||||||||2
1639756000000|2021-12-17 15:46:40|13288.1|13228.1|13288.8|13228.8|13288.8|13228.8|13288.1|13228.1|0
1639756010000|2021-12-17 15:46:50|13288.1|13228.1|13288.8|13228.8|13288.8|13228.8|13288.1|13228.1|0
1639756020000|2021-12-17 15:47:00|13289.5|13229.5|13289.5|13229.5|13289.5|13229.5|13289.5|13229.5|0
1639756060000|2021-12-17 15:47:40|||||||||4
1639756070000|2021-12-17 15:47:50|13272.3|13232.3|13271.7|13231.7|13272.3|13232.3|13271.7|13231.7|0
1639756100000|2021-12-17 15:48:20|13285.6|13225.6|13288.1|13228.1|13288.1|13228.1|13285.6|13225.6|0
1639756120000|2021-12-17 15:48:40|13289.4|13229.4|13289.4|13229.4|13289.4|13229.4|13289.4|13229.4|0
1639756130000|2021-12-17 15:48:50|13271.7|13231.7|13271.7|13231.7|13271.7|13231.7|13271.7|13231.7|0
1639756140000|2021-12-17 15:49:00|13265|13241|13303.6|13243.6|13303.6|13247.5|13265|13241|1
1639756150000|2021-12-17 15:49:10|||||||||4
1639756230000|2021-12-17 15:50:30|13283|13259|13293|13253|13293|13259|13283|13253|0
1639756240000|2021-12-17 15:50:40|||||||||4
1639756250000|2021-12-17 15:50:50|13304.9|13244.9|13304.9|13244.9|13304.9|13244.9|13304.9|13244.9|0
1639756350000|2021-12-17 15:52:30|||||||||7
1639756380000|2021-12-17 15:53:00|||||||||2
1639756390000|2021-12-17 15:53:10|||||||||4
1639756440000|2021-12-17 15:54:00|||||||||4
1639756480000|2021-12-17 15:54:40|||||||||4
1639756540000|2021-12-17 15:55:40|||||||||4
1639756590000|2021-12-17 15:56:30|||||||||4
1639756600000|2021-12-17 15:56:40|||||||||3
1639756610000|2021-12-17 15:56:50|13305.5|13245.5|13306.2|13246.2|13306.2|13246.2|13305.5|13245.5|4
1639756650000|2021-12-17 15:57:30|||||||||4
1639756780000|2021-12-17 15:59:40|13308|13248|13308|13248|13308|13248|13308|13248|0
1639756790000|2021-12-17 15:59:50|13306.7|13246.7|13307.4|13247.4|13307.4|13247.4|13306.7|13246.7|9
1639756800000|2021-12-17 16:00:00|13306.7|13246.7|13299.5|13239.5|13306.7|13246.7|13299.5|13239.5|6
1639756810000|2021-12-17 16:00:10|13296.8|13236.8|13296.8|13236.8|13296.8|13236.8|13296.8|13236.8|7
1639756820000|2021-12-17 16:00:20|13277|13217|13277.6|13217.6|13277.6|13217.6|13276.3|13216.3|1
1639756850000|2021-12-17 16:00:50|||||||||3
1639756860000|2021-12-17 16:01:00|||||||||5
1639756870000|2021-12-17 16:01:10|13276.3|13216.3|13276.3|13216.3|13276.3|13216.3|13276.3|13216.3|3
1639756880000|2021-12-17 16:01:20|13276.9|13216.9|13279.6|13219.6|13279.6|13219.6|13276.9|13216.9|0
1639756890000|2021-12-17 16:01:30|13280.9|13220.9|13283.5|13223.5|13283.5|13223.5|13280.9|13220.9|0
1639756900000|2021-12-17 16:01:40|13284.2|13224.2|13282.9|13222.9|13285.5|13225.5|13282.9|13222.9|0
1639756940000|2021-12-17 16:02:20|13282.2|13222.2|13280.9|13220.9|13282.2|13222.2|13280.9|13220.9|0
1639756960000|2021-12-17 16:02:40|13280.2|13220.2|13280.2|13220.2|13280.2|13220.2|13280.2|13220.2|4
1639756970000|2021-12-17 16:02:50|13276.3|13216.3|13277.6|13217.6|13277.6|13217.6|13276.3|13216.3|4
1639757000000|2021-12-17 16:03:20|13273|13213|13272.3|13212.3|13273|13213|13272.3|13212.3|0
1639757020000|2021-12-17 16:03:40|13271.7|13211.7|13272.3|13212.3|13272.3|13212.3|13271.7|13211.7|7
1639757040000|2021-12-17 16:04:00|13271.6|13211.6|13271.6|13211.6|13271.6|13211.6|13271.6|13211.6|0
1639757160000|2021-12-17 16:06:00|||||||||3
1639757210000|2021-12-17 16:06:50|||||||||3
1639757220000|2021-12-17 16:07:00|||||||||5
1639757230000|2021-12-17 16:07:10|13268.9|13228.9|13268.9|13228.9|13268.9|13228.9|13268.2|13228.2|2
1639757250000|2021-12-17 16:07:30|13268.8|13228.8|13268.8|13228.8|13268.8|13228.8|13268.8|13228.8|0
1639757410000|2021-12-17 16:10:10|13274.9|13214.9|13274.9|13214.9|13274.9|13214.9|13274.9|13214.9|3
1639757420000|2021-12-17 16:10:20|||||||||1
1639757430000|2021-12-17 16:10:30|13263.6|13223.6|13254.2|13230.2|13263.6|13230.2|13254.2|13222.9|6
1639757440000|2021-12-17 16:10:40|||||||||1
1639757450000|2021-12-17 16:10:50|13252.3|13228.3|13252.3|13228.3|13252.3|13228.3|13252.3|13228.3|3
1639757460000|2021-12-17 16:11:00|13255.7|13215.7|13255.7|13215.7|13255.7|13215.7|13255.7|13215.7|2
1639757470000|2021-12-17 16:11:10|13255|13215|13255|13215|13255|13215|13255|13215|0
1639757490000|2021-12-17 16:11:30|13239.5|13215.5|13237|13213|13239.5|13215.5|13237|13213|0
1639757500000|2021-12-17 16:11:40|13227.8|13203.8|13227.8|13203.8|13227.8|13203.8|13227.8|13203.8|0
1639757510000|2021-12-17 16:11:50|||||||||6
1639757520000|2021-12-17 16:12:00|13229.6|13205.6|13265.3|13205.3|13265.3|13205.6|13229.6|13205.3|2
1639757530000|2021-12-17 16:12:10|13267.1|13207.1|13267.7|13207.7|13267.7|13207.7|13267.1|13207.1|1
1639757550000|2021-12-17 16:12:30|||||||||3
1639757560000|2021-12-17 16:12:40|13273|13213|13273|13213|13273|13213|13273|13213|1
1639757590000|2021-12-17 16:13:10|13263.1|13203.1|13261.2|13201.2|13263.1|13203.1|13261.2|13201.2|2
1639757610000|2021-12-17 16:13:30|13260.5|13200.5|13260.5|13200.5|13260.5|13200.5|13260.5|13200.5|0
1639757620000|2021-12-17 16:13:40|13269.2|13209.2|13269.2|13209.2|13269.2|13209.2|13269.2|13209.2|0
1639757630000|2021-12-17 16:13:50|13274.2|13214.2|13274.2|13214.2|13274.2|13214.2|13274.2|13214.2|0
1639757650000|2021-12-17 16:14:10|13271.5|13211.5|13271.5|13211.5|13271.5|13211.5|13271.5|13211.5|2
1639757660000|2021-12-17 16:14:20|13274.2|13214.2|13274.2|13214.2|13274.2|13214.2|13274.2|13214.2|1
1639757670000|2021-12-17 16:14:30|||||||||1
1639757800000|2021-12-17 16:16:40|13262.2|13222.2|13262.2|13222.2|13262.2|13222.2|13262.2|13222.2|0
1639757810000|2021-12-17 16:16:50|13288.1|13248.1|13299.4|13239.4|13300.1|13256.1|13279.4|13239.4|4
1639757820000|2021-12-17 16:17:00|13281|13257|13281|13257|13281|13257|13281|13257|0
1639757880000|2021-12-17 16:18:00|||||||||1
1639757900000|2021-12-17 16:18:20|13305.7|13245.7|13305.7|13245.7|13305.7|13245.7|13305.7|13245.7|3
1639757910000|2021-12-17 16:18:30|13291.7|13267.7|13291.7|13267.7|13291.7|13267.7|13291.7|13267.7|0
1639757920000|2021-12-17 16:18:40|13298.4|13258.4|13286|13262|13298.4|13262|13286|13258.4|0
1639757990000|2021-12-17 16:19:50|||||||||1
1639758030000|2021-12-17 16:20:30|13294.7|13254.7|13294.7|13254.7|13294.7|13254.7|13294.7|13254.7|0
1639758040000|2021-12-17 16:20:40|13294.6|13254.6|13294.6|13254.6|13294.6|13254.6|13294.6|13254.6|0
1639758050000|2021-12-17 16:20:50|13286|13262|13286|13262|13286|13262|13286|13262|0
1639758090000|2021-12-17 16:21:30|13302|13242|13302|13242|13302|13242|13302|13242|2
1639758100000|2021-12-17 16:21:40|13286|13262|13306|13246|13306|13262|13286|13246|1
1639758150000|2021-12-17 16:22:30|13304|13244|13305.9|13245.9|13305.9|13245.9|13304|13244|3
1639758340000|2021-12-17 16:25:40|13303.9|13243.9|13303.9|13243.9|13303.9|13243.9|13303.9|13243.9|0
1639758350000|2021-12-17 16:25:50|13300.7|13240.7|13303.9|13243.9|13303.9|13243.9|13300.7|13240.7|1
1639758520000|2021-12-17 16:28:40|13270.9|13210.9|13270.9|13210.9|13270.9|13210.9|13270.9|13210.9|1
1639758530000|2021-12-17 16:28:50|13271.6|13211.6|13272.2|13212.2|13272.2|13212.2|13271.6|13211.6|0
1639758590000|2021-12-17 16:29:50|13271.5|13211.5|13271.5|13211.5|13271.5|13211.5|13271.5|13211.5|0
1639758650000|2021-12-17 16:30:50|13270.9|13210.9|13267.2|13207.2|13270.9|13210.9|13267.2|13207.2|0
1639758710000|2021-12-17 16:31:50|13269.8|13209.8|13272.2|13212.2|13272.2|13212.2|13269.8|13209.8|0
1639758720000|2021-12-17 16:32:00|13271.5|13211.5|13269.7|13209.7|13271.5|13211.5|13269.7|13209.7|0
1639758810000|2021-12-17 16:33:30|13272.2|13212.2|13269.7|13209.7|13272.2|13212.2|13269.7|13209.7|0
1639758870000|2021-12-17 16:34:30|13279.5|13219.5|13285.1|13225.1|13285.1|13225.1|13279.5|13219.5|0
1639758880000|2021-12-17 16:34:40|13286.9|13226.9|13286.9|13226.9|13286.9|13226.9|13286.9|13226.9|0
1639758890000|2021-12-17 16:34:50|13267.2|13207.2|13281.5|13221.5|13281.5|13221.5|13267.2|13207.2|0
1639758900000|2021-12-17 16:35:00|13276.2|13216.2|13274.9|13214.9|13276.2|13216.2|13274.9|13214.9|0
1639758940000|2021-12-17 16:35:40|||||||||1
1639758980000|2021-12-17 16:36:20|13274.3|13214.3|13274.9|13214.9|13274.9|13214.9|13274.3|13214.3|0
1639758990000|2021-12-17 16:36:30|13274.3|13214.3|13274.3|13214.3|13274.3|13214.3|13274.3|13214.3|0
1639759000000|2021-12-17 16:36:40|13274.2|13214.2|13276.2|13216.2|13276.2|13216.2|13274.2|13214.2|1
1639759070000|2021-12-17 16:37:50|13276.9|13216.9|13276.9|13216.9|13276.9|13216.9|13276.9|13216.9|0
1639759090000|2021-12-17 16:38:10|||||||||1
1639759100000|2021-12-17 16:38:20|13272.9|13212.9|13272.9|13212.9|13272.9|13212.9|13272.9|13212.9|0
1639759410000|2021-12-17 16:43:30|13252.9|13228.9|13254.7|13214.7|13254.7|13228.9|13247.4|13214.7|1
1639759560000|2021-12-17 16:46:00|13212.2|13188.2|13235.3|13175.3|13235.3|13188.2|13212.2|13175.3|5
1639759570000|2021-12-17 16:46:10|13263|13203|13263|13203|13263|13203|13263|13203|0
1639759660000|2021-12-17 16:47:40|13259.3|13199.3|13259.3|13199.3|13259.3|13199.3|13259.3|13199.3|0
1639759920000|2021-12-17 16:52:00|13253.7|13193.7|13253.7|13193.7|13253.7|13193.7|13253.7|13193.7|0
1639759960000|2021-12-17 16:52:40|13245.7|13205.7|13251.2|13227.2|13251.2|13227.2|13245.7|13205.7|0
1639760250000|2021-12-17 16:57:30|13277.5|13217.5|13277.5|13217.5|13277.5|13217.5|13277.5|13217.5|1
1639760310000|2021-12-17 16:58:30|13281.3|13221.3|13280.6|13220.6|13281.3|13221.3|13280.6|13220.6|1
1639760320000|2021-12-17 16:58:40|13281.9|13221.9|13281.9|13221.9|13281.9|13221.9|13281.9|13221.9|0
1639760350000|2021-12-17 16:59:10|13278.7|13218.7|13278.7|13218.7|13278.7|13218.7|13278.7|13218.7|1
1639760410000|2021-12-17 17:00:10|13278.6|13218.6|13278.6|13218.6|13278.6|13218.6|13278.6|13218.6|0
1639760490000|2021-12-17 17:01:30|13258.5|13218.5|13258.5|13218.5|13258.5|13218.5|13258.5|13218.5|3
1639760660000|2021-12-17 17:04:20|13272|13212|13258.5|13218.5|13272|13218.5|13258.5|13212|2
1639760760000|2021-12-17 17:06:00|13259.1|13219.1|13261|13221|13261|13221|13259.1|13219.1|0
1639760780000|2021-12-17 17:06:20|13251|13227|13251|13227|13251|13227|13251|13227|0
1639760790000|2021-12-17 17:06:30|13245.5|13221.5|13251|13227|13251|13227|13245.5|13221.5|2
1639760800000|2021-12-17 17:06:40|13245.5|13221.5|13245.5|13221.5|13245.5|13221.5|13245.5|13221.5|0
1639760920000|2021-12-17 17:08:40|13245.4|13221.4|13245.4|13221.4|13245.4|13221.4|13245.4|13221.4|0
1639760980000|2021-12-17 17:09:40|13255.4|13215.4|13260.9|13220.9|13260.9|13220.9|13255.4|13215.4|2
1639760990000|2021-12-17 17:09:50|13262.8|13222.8|13260.9|13220.9|13270.8|13222.8|13260.9|13210.8|1
1639761220000|2021-12-17 17:13:40|13261.6|13221.6|13261.6|13221.6|13263.4|13223.4|13260.9|13220.9|0
1639761230000|2021-12-17 17:13:50|13260.9|13220.9|13251.7|13211.7|13268.5|13223.4|13251.7|13206|0
1639761240000|2021-12-17 17:14:00|13262.3|13202.3|13262.3|13202.3|13262.3|13202.3|13262.3|13202.3|0
1639761250000|2021-12-17 17:14:10|13264.2|13204.2|13264.2|13204.2|13264.2|13204.2|13264.2|13204.2|0
1639761310000|2021-12-17 17:15:10|13253.5|13213.5|13251.7|13211.7|13253.5|13213.5|13251.7|13211.7|0
1639761320000|2021-12-17 17:15:20|13249.8|13209.8|13249.2|13209.2|13249.8|13209.8|13249.2|13209.2|2
1639761330000|2021-12-17 17:15:30|13236.8|13212.8|13236.2|13212.2|13236.8|13212.8|13236.2|13212.2|3
1639761340000|2021-12-17 17:15:40|13233.7|13209.7|13230.5|13190.5|13233.7|13209.7|13230.5|13190.5|1
1639761350000|2021-12-17 17:15:50|13221.8|13197.8|13225|13185|13225|13197.8|13221.8|13185|0
1639761360000|2021-12-17 17:16:00|13216.3|13192.3|13215.6|13191.6|13216.3|13192.3|13215.6|13191.6|0
1639761370000|2021-12-17 17:16:10|13215|13191|13218.7|13194.7|13218.7|13194.7|13215|13191|3
1639761380000|2021-12-17 17:16:20|13218|13194|13216.2|13192.2|13218|13194|13216.2|13192.2|0
1639761390000|2021-12-17 17:16:30|13206.9|13182.9|13225.4|13165.4|13225.4|13183.1|13199.6|13163.5|19
1639761400000|2021-12-17 17:16:40|13250.6|13190.6|13250.6|13190.6|13250.6|13190.6|13250.6|13190.6|1
1639761420000|2021-12-17 17:17:00|13259.8|13199.8|13259.8|13199.8|13259.8|13199.8|13259.8|13199.8|0
1639761430000|2021-12-17 17:17:10|13235.8|13175.8|13235.8|13175.8|13235.8|13175.8|13235.8|13175.8|0
1639761440000|2021-12-17 17:17:20|13232.6|13172.6|13232.6|13172.6|13232.6|13172.6|13232.6|13172.6|0
1639761450000|2021-12-17 17:17:30|13223.3|13163.3|13223.3|13163.3|13223.3|13163.3|13223.3|13163.3|0
1639761480000|2021-12-17 17:18:00|13221.5|13161.5|13212.2|13172.2|13221.5|13172.2|13212.2|13161.5|0
1639761490000|2021-12-17 17:18:10|13221.5|13161.5|13221.5|13161.5|13221.5|13172.2|13212.2|13161.5|0
1639761510000|2021-12-17 17:18:30|13239.9|13179.9|13239.9|13179.9|13239.9|13179.9|13239.9|13179.9|0
1639761520000|2021-12-17 17:18:40|13216|13156|13216|13156|13216|13156|13216|13156|0
1639761540000|2021-12-17 17:19:00|13239.9|13179.9|13239.9|13179.9|13239.9|13190.6|13230.6|13179.9|0
1639761550000|2021-12-17 17:19:10|13216|13156|13216|13156|13216|13156|13216|13156|2
1639761570000|2021-12-17 17:19:30|13228.9|13168.9|13228.9|13168.9|13228.9|13168.9|13228.9|13168.9|0
1639761580000|2021-12-17 17:19:40|13239.9|13179.9|13239.9|13179.9|13239.9|13179.9|13239.9|13179.9|0
1639761750000|2021-12-17 17:22:30|13228.6|13188.6|13228.6|13188.6|13228.6|13188.6|13228.6|13188.6|0
1639761760000|2021-12-17 17:22:40|13224.9|13184.9|13224.9|13184.9|13224.9|13184.9|13224.9|13184.9|0
1639761800000|2021-12-17 17:23:20|13216.4|13192.4|13216.4|13192.4|13216.4|13192.4|13216.4|13192.4|0
1639761840000|2021-12-17 17:24:00|13216.3|13192.3|13216.3|13192.3|13216.3|13192.3|13216.3|13192.3|0
1639761880000|2021-12-17 17:24:40|13223|13183|13217|13193|13223|13193|13217|13183|0
1639761930000|2021-12-17 17:25:30|13218.8|13194.8|13218.8|13194.8|13218.8|13194.8|13218.8|13194.8|0
1639761950000|2021-12-17 17:25:50|13222.6|13198.6|13222|13198|13222.6|13198.6|13222|13198|1
1639761990000|2021-12-17 17:26:30|13222.6|13198.6|13222.6|13198.6|13222.6|13198.6|13222.6|13198.6|0
1639762000000|2021-12-17 17:26:40|13224.5|13200.5|13224.5|13200.5|13224.5|13200.5|13224.5|13200.5|0
1639762010000|2021-12-17 17:26:50|13245.1|13185.1|13245.1|13185.1|13245.1|13185.1|13245.1|13185.1|1
1639762050000|2021-12-17 17:27:30|13254.3|13194.3|13244.4|13184.4|13254.3|13194.3|13243.8|13183.8|0
1639762060000|2021-12-17 17:27:40|13233.1|13193.1|13233.1|13193.1|13233.1|13193.1|13233.1|13193.1|0
1639762070000|2021-12-17 17:27:50|13223.8|13199.8|13223.8|13199.8|13223.8|13199.8|13223.8|13199.8|0
1639762080000|2021-12-17 17:28:00|13220.7|13196.7|13226.7|13186.7|13226.7|13196.7|13220.7|13186.7|1
1639762090000|2021-12-17 17:28:10|13228.5|13188.5|13228.5|13188.5|13228.5|13188.5|13228.5|13188.5|0
1639762140000|2021-12-17 17:29:00|13221.2|13197.2|13221.2|13197.2|13221.2|13197.2|13221.2|13197.2|0
1639762210000|2021-12-17 17:30:10|13228.5|13188.5|13228.5|13188.5|13228.5|13188.5|13228.5|13188.5|0
1639762260000|2021-12-17 17:31:00|13230.3|13190.3|13235.2|13175.2|13235.2|13190.3|13230.3|13175.2|3
1639762370000|2021-12-17 17:32:50|||||||||1
1639762380000|2021-12-17 17:33:00|13235.9|13175.9|13237.7|13177.7|13237.7|13177.7|13235.9|13175.9|1
1639762450000|2021-12-17 17:34:10|13237|13177|13235.2|13175.2|13237|13177|13235.2|13175.2|0
1639762800000|2021-12-17 17:40:00|13235.1|13175.1|13235.1|13175.1|13235.1|13175.1|13235.1|13175.1|1
1639762880000|2021-12-17 17:41:20|13238.3|13178.3|13238.3|13178.3|13238.9|13178.9|13235.1|13175.1|0
1639762890000|2021-12-17 17:41:30|13238.9|13178.9|13230.3|13190.3|13238.9|13190.3|13229.6|13178.9|0
1639762950000|2021-12-17 17:42:30|13230.2|13190.2|13230.2|13190.2|13230.2|13190.2|13230.2|13190.2|0
1639763110000|2021-12-17 17:45:10|13237.6|13197.6|13243.1|13203.1|13243.1|13203.1|13237.6|13197.6|4
1639763120000|2021-12-17 17:45:20|13246.8|13206.8|13246.8|13206.8|13246.8|13206.8|13246.8|13206.8|2
1639763130000|2021-12-17 17:45:30|13245|13205|13245|13205|13245|13205|13245|13205|7
1639763140000|2021-12-17 17:45:40|13237.6|13213.6|13238.3|13214.3|13238.3|13214.3|13237.6|13213.6|3
1639763150000|2021-12-17 17:45:50|13233.9|13209.9|13245.8|13205.8|13254.4|13209.9|13233.9|13193.8|3
1639763170000|2021-12-17 17:46:10|13245.7|13205.7|13247.6|13207.6|13247.6|13207.6|13245.7|13205.7|0
1639763250000|2021-12-17 17:47:30|13240.2|13216.2|13240.2|13216.2|13240.2|13216.2|13240.2|13216.2|0
1639763380000|2021-12-17 17:49:40|||||||||2
1639763390000|2021-12-17 17:49:50|13266.7|13206.7|13267.4|13207.4|13267.4|13207.4|13266.7|13206.7|1
1639763420000|2021-12-17 17:50:20|13266.7|13206.7|13266.7|13206.7|13266.7|13206.7|13265.4|13205.4|0
1639763430000|2021-12-17 17:50:30|13267.4|13207.4|13267.4|13207.4|13267.4|13207.4|13267.4|13207.4|0
1639763450000|2021-12-17 17:50:50|13266.7|13206.7|13266.1|13206.1|13266.7|13206.7|13265.4|13205.4|1
1639763480000|2021-12-17 17:51:20|13265.4|13205.4|13264.8|13204.8|13265.4|13205.4|13264.8|13204.8|0
1639763510000|2021-12-17 17:51:50|13265.4|13205.4|13265.4|13205.4|13265.4|13205.4|13265.4|13205.4|0
1639763560000|2021-12-17 17:52:40|13257.4|13217.4|13257.4|13217.4|13257.4|13217.4|13257.4|13217.4|0
1639763580000|2021-12-17 17:53:00|13268|13208|13269.9|13209.9|13269.9|13209.9|13268|13208|0
1639763590000|2021-12-17 17:53:10|13261.2|13221.2|13254.5|13230.5|13261.2|13230.5|13254.5|13221.2|1
1639763610000|2021-12-17 17:53:30|13260|13236|13265|13241|13265|13241|13260|13236|1
1639763630000|2021-12-17 17:53:50|13270.4|13230.4|13270.4|13230.4|13270.4|13230.4|13270.4|13230.4|2
1639763640000|2021-12-17 17:54:00|13269.7|13229.7|13269.7|13229.7|13270.4|13230.4|13269.7|13229.7|0
1639763650000|2021-12-17 17:54:10|13270.4|13230.4|13269.7|13229.7|13270.4|13230.4|13269.7|13229.7|0
1639763660000|2021-12-17 17:54:20|13259.8|13235.8|13269.7|13229.7|13269.7|13235.8|13259.8|13229.7|1
1639763670000|2021-12-17 17:54:30|||||||||1
1639763750000|2021-12-17 17:55:50|13270.4|13230.4|13263|13239|13270.4|13239|13263|13230.4|0
1639763760000|2021-12-17 17:56:00|13269.7|13229.7|13269.7|13229.7|13270.4|13230.4|13269.7|13229.7|0
1639763840000|2021-12-17 17:57:20|||||||||1
1639764010000|2021-12-17 18:00:10|13269|13229|13269|13229|13269|13229|13269|13229|1
1639764050000|2021-12-17 18:00:50|13269.7|13229.7|13269.7|13229.7|13269.7|13229.7|13269.7|13229.7|0
1639764060000|2021-12-17 18:01:00|13270.3|13230.3|13270.3|13230.3|13270.3|13230.3|13270.3|13230.3|0
1639764210000|2021-12-17 18:03:30|13269.2|13245.2|13289.4|13229.4|13289.4|13251.3|13269.2|13229.4|2
1639764220000|2021-12-17 18:03:40|13271|13211|13272.8|13212.8|13272.8|13212.8|13271|13211|3
1639764280000|2021-12-17 18:04:40|13276.5|13216.5|13276.5|13216.5|13276.5|13216.5|13276.5|13216.5|0
1639764420000|2021-12-17 18:07:00|13270.9|13210.9|13270.9|13210.9|13270.9|13210.9|13270.9|13210.9|0
1639764440000|2021-12-17 18:07:20|13274.6|13214.6|13274.6|13214.6|13274.6|13214.6|13274.6|13214.6|4
1639764450000|2021-12-17 18:07:30|13270.9|13210.9|13270.9|13210.9|13270.9|13210.9|13270.9|13210.9|0
1639764610000|2021-12-17 18:10:10|13269.1|13209.1|13269.1|13209.1|13269.1|13209.1|13269.1|13209.1|0
1639764660000|2021-12-17 18:11:00|13269|13209|13269|13209|13269|13209|13269|13209|0
1639764700000|2021-12-17 18:11:40|||||||||1
1639764720000|2021-12-17 18:12:00|||||||||1
1639764990000|2021-12-17 18:16:30|13270.8|13210.8|13260.3|13220.3|13270.8|13220.3|13260.3|13210.8|1
1639765010000|2021-12-17 18:16:50|13262.3|13238.3|13262.3|13238.3|13262.3|13238.3|13262.3|13238.3|5
1639765020000|2021-12-17 18:17:00|||||||||3
1639765030000|2021-12-17 18:17:10|13263|13239|13294.2|13234.2|13294.2|13239|13261.1|13234.2|9
1639765040000|2021-12-17 18:17:20|13295.5|13235.5|13295.5|13235.5|13295.5|13235.5|13295.5|13235.5|1
1639765090000|2021-12-17 18:18:10|13299.2|13239.2|13299.2|13239.2|13299.2|13239.2|13299.2|13239.2|0
1639765140000|2021-12-17 18:19:00|||||||||1
1639765480000|2021-12-17 18:24:40|13299.8|13239.8|13291.1|13251.1|13299.8|13251.1|13290.5|13239.8|0
1639765620000|2021-12-17 18:27:00|||||||||4
1639765640000|2021-12-17 18:27:20|13282.4|13258.4|13282.4|13258.4|13282.4|13258.4|13282.4|13258.4|0
1639765710000|2021-12-17 18:28:30|13291.7|13267.7|13291.7|13267.7|13291.7|13267.7|13291.7|13267.7|10
1639765720000|2021-12-17 18:28:40|13307.5|13267.5|13313.4|13273.4|13322.1|13282.7|13306.7|13259.5|4
1639765730000|2021-12-17 18:28:50|13307.4|13283.4|13313.6|13253.6|13319.5|13283.4|13307.4|13251.6|9
1639765740000|2021-12-17 18:29:00|13315.5|13255.5|13320.1|13260.1|13320.1|13260.1|13314.2|13254.2|14
1639765750000|2021-12-17 18:29:10|13321.4|13261.4|13324.7|13264.7|13324.7|13274.1|13314.1|13261.4|3
1639765760000|2021-12-17 18:29:20|13324.1|13264.1|13320.1|13260.1|13324.7|13275.4|13314.1|13260.1|5
1639765770000|2021-12-17 18:29:30|13320.8|13260.8|13324.7|13264.7|13324.7|13280.7|13304.7|13260.8|3
1639765780000|2021-12-17 18:29:40|13325.4|13265.4|13332.3|13272.3|13332.3|13283.4|13307.4|13265.4|5
1639765790000|2021-12-17 18:29:50|13323|13283|13333|13293|13333|13295.4|13313.7|13281.8|9
1639765800000|2021-12-17 18:30:00|13332.3|13292.3|13332.3|13292.3|13333|13293|13332.3|13292.3|3
1639765810000|2021-12-17 18:30:10|13331.7|13291.7|13339.7|13299.7|13339.7|13299.7|13331.7|13291.7|3
1639765820000|2021-12-17 18:30:20|13339|13299|13339|13299|13339|13299|13339|13299|2
1639765830000|2021-12-17 18:30:30|13338.4|13298.4|13338.4|13298.4|13338.4|13298.4|13338.4|13298.4|0
1639765870000|2021-12-17 18:31:10|13344.5|13284.5|13345|13285|13346.3|13286.3|13344.5|13284.5|9
1639765890000|2021-12-17 18:31:30|13337.5|13297.5|13352.4|13292.4|13352.4|13297.5|13337.5|13292.4|0
1639765900000|2021-12-17 18:31:40|13341.1|13301.1|13341.1|13301.1|13341.1|13301.1|13341.1|13301.1|0
1639765960000|2021-12-17 18:32:40|13341|13301|13341|13301|13341|13301|13341|13301|0
1639765990000|2021-12-17 18:33:10|13332.4|13308.4|13332.4|13308.4|13332.4|13308.4|13332.4|13308.4|0
1639766020000|2021-12-17 18:33:40|13330.5|13306.5|13330.5|13306.5|13330.5|13306.5|13330.5|13306.5|0
1639766060000|2021-12-17 18:34:20|13329.3|13305.3|13329.3|13305.3|13329.3|13305.3|13329.3|13305.3|0
1639766070000|2021-12-17 18:34:30|13330|13306|13364.4|13304.4|13364.4|13306|13330|13297|10
1639766090000|2021-12-17 18:34:50|||||||||1
1639766100000|2021-12-17 18:35:00|13365.1|13305.1|13365.1|13305.1|13365.1|13305.1|13365.1|13305.1|0
1639766110000|2021-12-17 18:35:10|13364.4|13304.4|13364.4|13304.4|13364.4|13304.4|13364.4|13304.4|0
1639766140000|2021-12-17 18:35:40|13368.1|13308.1|13368.1|13308.1|13368.1|13308.1|13368.1|13308.1|0
1639766150000|2021-12-17 18:35:50|13368.8|13308.8|13370.6|13310.6|13370.6|13310.6|13368.8|13308.8|0
1639766160000|2021-12-17 18:36:00|13371.3|13311.3|13368.8|13308.8|13371.3|13311.3|13368.8|13308.8|0
1639766170000|2021-12-17 18:36:10|13357|13297|13357|13297|13357|13297|13357|13297|1
1639766260000|2021-12-17 18:37:40|||||||||3
1639766270000|2021-12-17 18:37:50|||||||||3
1639766330000|2021-12-17 18:38:50|||||||||1
1639766370000|2021-12-17 18:39:30|||||||||2
1639766510000|2021-12-17 18:41:50|13343.8|13303.8|13346.3|13306.3|13346.3|13306.3|13343.8|13303.8|2
1639766550000|2021-12-17 18:42:30|13359.5|13299.5|13365.5|13325.5|13365.5|13325.5|13359.5|13299.5|2
1639766560000|2021-12-17 18:42:40|13369.9|13329.9|13371.2|13331.2|13371.2|13331.2|13369.9|13329.9|2
1639766570000|2021-12-17 18:42:50|13367.5|13343.5|13358.3|13334.3|13369.4|13345.4|13358.3|13334.3|3
1639766580000|2021-12-17 18:43:00|13360.1|13336.1|13368.7|13308.7|13368.7|13336.1|13358.3|13308.7|3
1639766590000|2021-12-17 18:43:10|13366.8|13306.8|13366.8|13306.8|13366.8|13306.8|13366.8|13306.8|0
1639766600000|2021-12-17 18:43:20|13346.2|13322.2|13346.2|13322.2|13346.2|13322.2|13346.2|13322.2|0
1639766610000|2021-12-17 18:43:30|13340.7|13316.7|13340.7|13316.7|13340.7|13316.7|13340.7|13316.7|0
1639766620000|2021-12-17 18:43:40|13341.3|13317.3|13375.4|13315.4|13375.4|13326.6|13341.3|13315.4|1
1639766670000|2021-12-17 18:44:30|13371.7|13311.7|13371.7|13311.7|13371.7|13311.7|13371.7|13311.7|2
1639766690000|2021-12-17 18:44:50|13372.4|13312.4|13372.4|13312.4|13372.4|13312.4|13372.4|13312.4|1
1639766710000|2021-12-17 18:45:10|13376|13316|13376|13316|13376|13316|13376|13316|0
1639766730000|2021-12-17 18:45:30|13377.9|13317.9|13377.9|13317.9|13377.9|13317.9|13377.9|13317.9|0
1639766870000|2021-12-17 18:47:50|13354.1|13330.1|13354.1|13330.1|13354.1|13330.1|13354.1|13330.1|0
1639766880000|2021-12-17 18:48:00|13355.9|13331.9|13368.5|13328.5|13368.5|13331.9|13355.9|13328.5|2
1639766920000|2021-12-17 18:48:40|13369.2|13329.2|13369.2|13329.2|13369.2|13329.2|13369.2|13329.2|0
1639766990000|2021-12-17 18:49:50|13364.4|13340.4|13377.9|13317.9|13377.9|13340.4|13364.4|13317.9|1
1639767000000|2021-12-17 18:50:00|13377.8|13317.8|13377.8|13317.8|13377.8|13317.8|13377.8|13317.8|0
1639767010000|2021-12-17 18:50:10|13378.5|13318.5|13378.5|13318.5|13378.5|13318.5|13378.5|13318.5|0
1639767080000|2021-12-17 18:51:20|13379.1|13319.1|13379.1|13319.1|13379.1|13319.1|13379.1|13319.1|0
1639767100000|2021-12-17 18:51:40|13355.8|13331.8|13387.6|13327.6|13387.6|13335|13355.8|13327.6|11
1639767110000|2021-12-17 18:51:50|13388.9|13328.9|13388.9|13328.9|13388.9|13328.9|13388.9|13328.9|1
1639767130000|2021-12-17 18:52:10|13389.6|13329.6|13389.6|13329.6|13389.6|13329.6|13389.6|13329.6|0
1639767220000|2021-12-17 18:53:40|||||||||1
1639767240000|2021-12-17 18:54:00|13392.1|13332.1|13392.1|13332.1|13392.1|13332.1|13392.1|13332.1|0
1639767300000|2021-12-17 18:55:00|13379.6|13319.6|13342.5|13282.5|13379.6|13319.6|13342.5|13282.5|15
1639767310000|2021-12-17 18:55:10|13341.8|13281.8|13341.5|13281.5|13347.1|13287.1|13340.5|13280.5|1
1639767340000|2021-12-17 18:55:40|13345.2|13285.2|13345.2|13285.2|13345.2|13285.2|13345.2|13285.2|19
1639767380000|2021-12-17 18:56:20|13344.6|13284.6|13344.6|13284.6|13344.6|13284.6|13344.6|13284.6|0
1639767390000|2021-12-17 18:56:30|13345.2|13285.2|13345.2|13285.2|13345.2|13285.2|13345.2|13285.2|0
1639767400000|2021-12-17 18:56:40|13299.7|13239.7|13295.9|13235.9|13299.7|13239.7|13295.9|13235.9|8
1639767410000|2021-12-17 18:56:50|13296.6|13236.6|13282.4|13222.4|13296.6|13236.6|13282.4|13222.4|0
1639767420000|2021-12-17 18:57:00|13283|13223|13282.4|13222.4|13283|13223|13282.4|13222.4|0
1639767430000|2021-12-17 18:57:10|13330.5|13270.5|13329.9|13269.9|13330.5|13270.5|13329.9|13269.9|0
1639767440000|2021-12-17 18:57:20|13328.7|13268.7|13328.7|13268.7|13328.7|13268.7|13328.7|13268.7|0
1639767450000|2021-12-17 18:57:30|13325|13265|13321.9|13261.9|13325|13265|13321.9|13261.9|0
1639767460000|2021-12-17 18:57:40|13312.2|13252.2|13306.8|13246.8|13312.2|13259.6|13263.8|13228.3|0
1639767470000|2021-12-17 18:57:50|13251.3|13227.3|13258|13218|13267.4|13227.3|13251.3|13207.4|2
1639767480000|2021-12-17 18:58:00|13258.7|13218.7|13258|13218|13258.7|13218.7|13258|13218|2
1639767490000|2021-12-17 18:58:10|13256.2|13216.2|13256.2|13216.2|13256.2|13216.2|13256.2|13216.2|0
1639767510000|2021-12-17 18:58:30|13254.3|13214.3|13254.3|13214.3|13254.3|13214.3|13254.3|13214.3|0
1639767540000|2021-12-17 18:59:00|||||||||4
1639767550000|2021-12-17 18:59:10|13263.6|13203.6|13263.6|13203.6|13263.6|13203.6|13263.6|13203.6|2
1639767590000|2021-12-17 18:59:50|13261.8|13201.8|13261.8|13201.8|13261.8|13201.8|13261.8|13201.8|7
1640005200000|2021-12-20 13:00:00|13248.3|13188.3|13333.8|13273.8|13333.8|13301.6|13240.9|13180.9|37
1640005210000|2021-12-20 13:00:10|13302.5|13242.5|13291.7|13231.7|13302.5|13242.5|13291.7|13231.7|1
1640005220000|2021-12-20 13:00:20|13283|13223|13283|13223|13283|13223|13283|13223|0
1640005240000|2021-12-20 13:00:40|13281.9|13221.9|13280.8|13220.8|13281.9|13221.9|13280.8|13220.8|0
1640005250000|2021-12-20 13:00:50|13279.8|13219.8|13276.5|13216.5|13279.8|13219.8|13276.5|13216.5|0
1640005260000|2021-12-20 13:01:00|13277.6|13217.6|13277|13217|13278.7|13218.7|13276|13216|0
1640005270000|2021-12-20 13:01:10|13281.4|13221.4|13278.7|13218.7|13281.4|13221.4|13278.7|13218.7|1
1640005280000|2021-12-20 13:01:20|13270.8|13230.8|13277.6|13217.6|13277.6|13230.8|13270.8|13217.6|2
1640005290000|2021-12-20 13:01:30|13278.7|13218.7|13278.7|13218.7|13278.7|13218.7|13278.7|13218.7|0
1640005330000|2021-12-20 13:02:10|13278.1|13218.1|13277|13217|13278.1|13218.1|13277|13217|8
1640005350000|2021-12-20 13:02:30|13275.9|13215.9|13275.9|13215.9|13275.9|13215.9|13275.9|13215.9|0
1640005380000|2021-12-20 13:03:00|13278.1|13218.1|13278.1|13218.1|13278.1|13218.1|13278.1|13218.1|0
1640005440000|2021-12-20 13:04:00|13280.1|13220.1|13280.1|13220.1|13280.1|13220.1|13280.1|13220.1|0
1640005450000|2021-12-20 13:04:10|13280|13220|13280.6|13220.6|13280.6|13220.6|13280|13220|0
1640005520000|2021-12-20 13:05:20|13265.8|13241.8|13280.6|13220.6|13280.6|13241.8|13265.8|13220.6|1
1640005540000|2021-12-20 13:05:40|13280|13220|13292.3|13232.3|13292.3|13232.3|13280|13220|0
1640005550000|2021-12-20 13:05:50|13278.1|13254.1|13292.3|13232.3|13292.3|13254.1|13278.1|13232.3|1
1640005570000|2021-12-20 13:06:10|13294.3|13234.3|13294.3|13234.3|13294.3|13234.3|13294.3|13234.3|0
1640005590000|2021-12-20 13:06:30|13296.2|13236.2|13296.2|13236.2|13296.2|13236.2|13296.2|13236.2|0
1640005600000|2021-12-20 13:06:40|13300.1|13240.1|13300.1|13240.1|13300.1|13240.1|13300.1|13240.1|0
1640005620000|2021-12-20 13:07:00|13308|13248|13308|13248|13308|13248|13308|13248|0
1640005630000|2021-12-20 13:07:10|13311.9|13251.9|13311.9|13251.9|13311.9|13251.9|13311.9|13251.9|0
1640005690000|2021-12-20 13:08:10|13323.6|13263.6|13321.7|13281.7|13326.7|13281.7|13317.2|13263.6|2
1640005700000|2021-12-20 13:08:20|13340.3|13280.3|13335.9|13275.9|13340.9|13280.9|13335.9|13275.9|1
1640005710000|2021-12-20 13:08:30|13346.2|13286.2|13348.2|13288.2|13348.2|13288.2|13346.2|13286.2|0
1640005720000|2021-12-20 13:08:40|13349.6|13289.6|13353.5|13293.5|13357.4|13297.4|13349.6|13289.6|0
1640005730000|2021-12-20 13:08:50|13357.9|13297.9|13361.9|13301.9|13361.9|13301.9|13357.4|13297.4|0
1640005740000|2021-12-20 13:09:00|13369.7|13309.7|13369.1|13309.1|13369.7|13309.7|13369.1|13309.1|0
1640005750000|2021-12-20 13:09:10|13369.7|13309.7|13373.1|13313.1|13373.1|13313.1|13369.7|13309.7|0
1640005780000|2021-12-20 13:09:40|13375.6|13315.6|13382|13322|13382|13322|13375.6|13315.6|0
1640005800000|2021-12-20 13:10:00|13382.5|13322.5|13382.5|13322.5|13382.5|13322.5|13382|13322|0
1640005810000|2021-12-20 13:10:10|13375|13335|13389.1|13329.1|13389.1|13337|13375|13329.1|1
1640005820000|2021-12-20 13:10:20|13391.1|13331.1|13391.1|13331.1|13391.1|13331.1|13391.1|13331.1|0
1640005830000|2021-12-20 13:10:30|13397|13337|13399.7|13339.7|13399.7|13339.7|13397|13337|0
1640005840000|2021-12-20 13:10:40|13399.1|13339.1|13411.6|13351.6|13411.6|13351.6|13399.1|13339.1|1
1640005850000|2021-12-20 13:10:50|13411.1|13351.1|13411.6|13351.6|13411.6|13351.6|13411.1|13351.1|0
1640005860000|2021-12-20 13:11:00|13411.1|13351.1|13411.6|13351.6|13411.6|13351.6|13411.1|13351.1|1
1640005870000|2021-12-20 13:11:10|13411.1|13351.1|13411.1|13351.1|13411.1|13351.1|13411.1|13351.1|0
1640005890000|2021-12-20 13:11:30|13415|13355|13415|13355|13415|13355|13415|13355|0
1640005910000|2021-12-20 13:11:50|13415.5|13355.5|13416.6|13356.6|13416.6|13356.6|13415.5|13355.5|3
1640005920000|2021-12-20 13:12:00|13417.2|13357.2|13417.2|13357.2|13417.2|13357.2|13417.2|13357.2|0
1640005930000|2021-12-20 13:12:10|13421.1|13361.1|13421.6|13361.6|13421.6|13361.6|13421.1|13361.1|0
1640005980000|2021-12-20 13:13:00|13430.3|13370.3|13430.3|13370.3|13430.3|13370.3|13430.3|13370.3|4
1640006000000|2021-12-20 13:13:20|13429.2|13369.2|13418.6|13378.6|13429.2|13378.6|13418.6|13369.2|0
1640006010000|2021-12-20 13:13:30|13414.7|13374.7|13426.9|13366.9|13426.9|13374.7|13414.7|13365.3|0
1640006020000|2021-12-20 13:13:40|||||||||1
1640006030000|2021-12-20 13:13:50|13427.4|13367.4|13427.4|13367.4|13427.4|13367.4|13427.4|13367.4|2
1640006040000|2021-12-20 13:14:00|13415.3|13375.3|13415.3|13375.3|13415.3|13375.3|13415.3|13375.3|0
1640006060000|2021-12-20 13:14:20|13412.8|13372.8|13403.7|13379.7|13412.8|13379.7|13403.7|13372.8|0
1640006070000|2021-12-20 13:14:30|13399.8|13375.8|13402.8|13342.8|13410|13375.8|13374.8|13342.8|3
1640006080000|2021-12-20 13:14:40|||||||||2
1640006090000|2021-12-20 13:14:50|||||||||1
1640006110000|2021-12-20 13:15:10|13402.7|13342.7|13402.7|13342.7|13402.7|13342.7|13402.7|13342.7|0
1640006240000|2021-12-20 13:17:20|13402.2|13342.2|13400.8|13340.8|13402.2|13342.2|13400.2|13340.2|0
1640006250000|2021-12-20 13:17:30|13402.7|13342.7|13402.7|13342.7|13402.7|13342.7|13402.7|13342.7|0
1640006340000|2021-12-20 13:19:00|13403.2|13343.2|13403.2|13343.2|13403.2|13343.2|13403.2|13343.2|0
1640006430000|2021-12-20 13:20:30|13410.8|13350.8|13432.4|13372.4|13432.4|13372.4|13410.8|13350.8|2
1640006450000|2021-12-20 13:20:50|13422.9|13382.9|13419.9|13395.9|13436.3|13395.9|13419.9|13376.3|0
1640006460000|2021-12-20 13:21:00|13427.7|13403.7|13447.4|13407.4|13460.6|13413.2|13409.8|13385.8|4
1640006470000|2021-12-20 13:21:10|13451.4|13411.4|13450.3|13410.3|13451.4|13411.4|13450.3|13410.3|3
1640006480000|2021-12-20 13:21:20|13471.8|13411.8|13471.8|13411.8|13471.8|13411.8|13471.8|13411.8|2
1640006490000|2021-12-20 13:21:30|13474.3|13414.3|13474.3|13414.3|13474.3|13414.3|13474.3|13414.3|0
1640006500000|2021-12-20 13:21:40|13464.8|13424.8|13465|13441|13465|13441|13464.8|13424.8|24
1640006520000|2021-12-20 13:22:00|13488.9|13428.9|13471.3|13431.3|13488.9|13431.9|13471.3|13427.8|11
1640006620000|2021-12-20 13:23:40|13478.8|13418.8|13469.4|13429.4|13478.8|13429.4|13469.4|13418.8|0
1640006630000|2021-12-20 13:23:50|13463.1|13439.1|13462.6|13438.6|13463.1|13439.1|13462.6|13438.6|0
1640006650000|2021-12-20 13:24:10|13463.1|13439.1|13462.6|13438.6|13463.1|13439.1|13462.6|13438.6|0
1640006660000|2021-12-20 13:24:20|13464.5|13440.5|13464.5|13440.5|13464.5|13440.5|13464.5|13440.5|1
1640006670000|2021-12-20 13:24:30|13464|13440|13464|13440|13464|13440|13464|13440|0
1640006680000|2021-12-20 13:24:40|13465.1|13441.1|13465.1|13441.1|13465.1|13441.1|13465.1|13441.1|1
1640006700000|2021-12-20 13:25:00|13464|13440|13464|13440|13464|13440|13464|13440|0
1640006730000|2021-12-20 13:25:30|13456.1|13432.1|13460.5|13436.5|13467.9|13436.5|13456.1|13427.9|2
1640006740000|2021-12-20 13:25:40|13467.9|13427.9|13460.5|13436.5|13467.9|13436.5|13460.5|13427.9|1
1640006750000|2021-12-20 13:25:50|||||||||4
1640006760000|2021-12-20 13:26:00|13467.9|13427.9|13467.9|13427.9|13467.9|13427.9|13467.9|13427.9|4
1640006870000|2021-12-20 13:27:50|13456.9|13432.9|13456.9|13432.9|13456.9|13432.9|13456.9|13432.9|0
1640006880000|2021-12-20 13:28:00|13460.8|13436.8|13479.6|13439.6|13479.6|13448.2|13460.8|13436.8|5
1640006890000|2021-12-20 13:28:10|13472.2|13448.2|13464.4|13440.4|13472.2|13448.2|13464.4|13440.4|0
1640006900000|2021-12-20 13:28:20|13479.6|13439.6|13479.6|13439.6|13479.6|13439.6|13479.6|13439.6|1
1640006950000|2021-12-20 13:29:10|13491.4|13451.4|13491.4|13451.4|13491.4|13451.4|13491.4|13451.4|0
1640007010000|2021-12-20 13:30:10|13490.8|13450.8|13490.8|13450.8|13490.8|13450.8|13490.8|13450.8|1
1640007060000|2021-12-20 13:31:00|13491.4|13451.4|13491.4|13451.4|13491.4|13451.4|13491.4|13451.4|1
1640007100000|2021-12-20 13:31:40|13491.3|13451.3|13491.3|13451.3|13491.3|13451.3|13491.3|13451.3|0
1640007190000|2021-12-20 13:33:10|13489.4|13449.4|13489.4|13449.4|13489.4|13449.4|13489.4|13449.4|0
1640007210000|2021-12-20 13:33:30|13491.3|13451.3|13491.3|13451.3|13491.3|13451.3|13491.3|13451.3|0
1640007250000|2021-12-20 13:34:10|13480.1|13456.1|13478.1|13454.1|13480.1|13456.1|13478.1|13454.1|1
1640007260000|2021-12-20 13:34:20|13480.1|13456.1|13491.3|13451.3|13491.3|13456.1|13480.1|13451.3|4
1640007280000|2021-12-20 13:34:40|||||||||1
1640007340000|2021-12-20 13:35:40|13490.8|13450.8|13490.8|13450.8|13490.8|13450.8|13490.8|13450.8|1
1640007380000|2021-12-20 13:36:20|13497.2|13457.2|13497.2|13457.2|13497.2|13457.2|13497.2|13457.2|0
1640007420000|2021-12-20 13:37:00|13494.2|13470.2|13498.1|13474.1|13498.1|13474.1|13494.2|13470.2|0
1640007470000|2021-12-20 13:37:50|||||||||1
1640007480000|2021-12-20 13:38:00|13497.5|13473.5|13497|13473|13497.5|13473.5|13497|13473|0
1640007500000|2021-12-20 13:38:20|13504.4|13464.4|13503.9|13463.9|13504.4|13464.4|13503.9|13463.9|0
1640007510000|2021-12-20 13:38:30|13504.4|13464.4|13504.4|13464.4|13504.4|13464.4|13504.4|13464.4|0
1640007520000|2021-12-20 13:38:40|13498|13458|13504.4|13464.4|13504.4|13464.4|13498|13458|0
1640007580000|2021-12-20 13:39:40|13493.7|13469.7|13493.7|13469.7|13493.7|13469.7|13493.7|13469.7|0
1640007600000|2021-12-20 13:40:00|13485.1|13461.1|13478.9|13418.9|13500.4|13461.1|13470.5|13418.9|5
1640007610000|2021-12-20 13:40:10|13476.9|13416.9|13476.9|13416.9|13476.9|13416.9|13476.9|13416.9|0
1640007620000|2021-12-20 13:40:20|13453.5|13429.5|13443.5|13383.5|13453.5|13429.5|13443.5|13383.5|3
1640007640000|2021-12-20 13:40:40|13442.9|13382.9|13440.7|13380.7|13442.9|13382.9|13440.7|13380.7|1
1640007650000|2021-12-20 13:40:50|13442.9|13382.9|13442.9|13382.9|13442.9|13382.9|13442.9|13382.9|0
1640007710000|2021-12-20 13:41:50|13424.1|13384.1|13424.1|13384.1|13424.1|13384.1|13424.1|13384.1|6
1640007870000|2021-12-20 13:44:30|13431.1|13407.1|13434.1|13410.1|13434.1|13410.1|13431.1|13407.1|2
1640007880000|2021-12-20 13:44:40|13438.6|13414.6|13449.1|13389.1|13454.9|13414.6|13438.6|13389.1|6
1640007890000|2021-12-20 13:44:50|13450.5|13390.5|13449.1|13389.1|13450.5|13390.5|13449.1|13389.1|0
1640007910000|2021-12-20 13:45:10|13451.6|13391.6|13452.7|13428.7|13452.7|13428.7|13451.1|13391.6|3
1640007920000|2021-12-20 13:45:20|13461.6|13401.6|13461.6|13401.6|13461.6|13401.6|13461.6|13401.6|0
1640007930000|2021-12-20 13:45:30|13464.1|13424.1|13458.6|13434.6|13464.1|13434.6|13458.6|13424.1|0
1640007950000|2021-12-20 13:45:50|13466.6|13406.6|13466.6|13406.6|13466.6|13406.6|13466.6|13406.6|1
1640007960000|2021-12-20 13:46:00|||||||||1
1640007980000|2021-12-20 13:46:20|13481.8|13421.8|13481.8|13421.8|13481.8|13421.8|13481.3|13421.3|12
1640008000000|2021-12-20 13:46:40|13481.3|13421.3|13481.3|13421.3|13481.3|13421.3|13481.3|13421.3|0
1640008020000|2021-12-20 13:47:00|||||||||7
1640008030000|2021-12-20 13:47:10|13480.2|13420.2|13469.1|13429.1|13480.2|13429.1|13469.1|13420.2|1
1640008040000|2021-12-20 13:47:20|13474.3|13414.3|13474.3|13414.3|13474.3|13414.3|13474.3|13414.3|1
1640008050000|2021-12-20 13:47:30|13474.2|13414.2|13474.2|13414.2|13474.2|13414.2|13474.2|13414.2|0
1640008090000|2021-12-20 13:48:10|13466.4|13406.4|13466.4|13406.4|13466.4|13406.4|13466.4|13406.4|0
1640008190000|2021-12-20 13:49:50|13468|13408|13468|13408|13468|13408|13468|13408|0
1640008230000|2021-12-20 13:50:30|13475.8|13415.8|13475.8|13415.8|13475.8|13415.8|13475.8|13415.8|0
1640008240000|2021-12-20 13:50:40|13464.1|13404.1|13464.1|13404.1|13464.1|13404.1|13464.1|13404.1|0
1640008270000|2021-12-20 13:51:10|13442.3|13382.3|13444.5|13384.5|13444.5|13384.5|13442.3|13382.3|0
1640008290000|2021-12-20 13:51:30|13475.8|13415.8|13475.8|13415.8|13475.8|13415.8|13475.8|13415.8|0
1640008310000|2021-12-20 13:51:50|13473.7|13413.7|13444.3|13384.3|13473.7|13413.7|13444.3|13384.3|0
1640008350000|2021-12-20 13:52:30|13445.4|13385.4|13459.6|13399.6|13459.6|13399.6|13445.4|13385.4|0
1640008420000|2021-12-20 13:53:40|13451.8|13391.8|13451.8|13391.8|13451.8|13391.8|13451.8|13391.8|0
1640008430000|2021-12-20 13:53:50|13444.8|13384.8|13444.8|13384.8|13444.8|13384.8|13444.8|13384.8|0
1640008450000|2021-12-20 13:54:10|13440.3|13380.3|13440.3|13380.3|13440.3|13380.3|13440.3|13380.3|0
1640008460000|2021-12-20 13:54:20|13437.8|13377.8|13427.3|13387.3|13437.8|13387.3|13427.3|13377.8|0
1640008470000|2021-12-20 13:54:30|13425.3|13385.3|13462.6|13402.6|13462.6|13402.6|13412.3|13382.8|0
1640008510000|2021-12-20 13:55:10|13465.3|13405.3|13465.3|13405.3|13465.3|13405.3|13465.3|13405.3|5
1640008550000|2021-12-20 13:55:50|13464.8|13404.8|13464.8|13404.8|13464.8|13404.8|13464.8|13404.8|1
1640008580000|2021-12-20 13:56:20|13464.2|13404.2|13464.2|13404.2|13464.2|13404.2|13464.2|13404.2|0
1640008670000|2021-12-20 13:57:50|13459.3|13399.3|13439.7|13379.7|13459.3|13399.3|13439.7|13379.7|0
1640008720000|2021-12-20 13:58:40|||||||||1
1640008740000|2021-12-20 13:59:00|13435.4|13375.4|13432.9|13372.9|13435.4|13375.4|13425.9|13365.9|3
1640008760000|2021-12-20 13:59:20|13432.4|13372.4|13436.5|13376.5|13436.5|13376.5|13430.4|13370.4|0
1640008800000|2021-12-20 14:00:00|13435.9|13375.9|13442|13382|13442|13382|13435.9|13375.9|0
1640008830000|2021-12-20 14:00:30|13444|13384|13444|13384|13444|13384|13444|13384|0
1640008890000|2021-12-20 14:01:30|13442|13382|13442|13382|13442|13382|13442|13382|0
1640008940000|2021-12-20 14:02:20|13440.4|13380.4|13440.4|13380.4|13440.4|13380.4|13440.4|13380.4|0
1640008950000|2021-12-20 14:02:30|13457.1|13397.1|13457.1|13397.1|13457.1|13397.1|13457.1|13397.1|0
1640009030000|2021-12-20 14:03:50|13457.6|13397.6|13457.6|13397.6|13457.6|13397.6|13457.6|13397.6|0
1640009060000|2021-12-20 14:04:20|13458|13398|13457.4|13397.4|13458|13398|13457.4|13397.4|0
1640009070000|2021-12-20 14:04:30|13455.3|13395.3|13447.4|13387.4|13455.3|13395.3|13444.9|13384.9|0
1640009080000|2021-12-20 14:04:40|13446.9|13386.9|13449.4|13389.4|13449.4|13389.4|13446.9|13386.9|1
1640009110000|2021-12-20 14:05:10|13448.8|13388.8|13448.8|13388.8|13448.8|13388.8|13448.8|13388.8|1
1640009120000|2021-12-20 14:05:20|13446.3|13386.3|13446.3|13386.3|13446.3|13386.3|13446.3|13386.3|5
1640009130000|2021-12-20 14:05:30|||||||||2
1640009140000|2021-12-20 14:05:40|||||||||1
1640009150000|2021-12-20 14:05:50|||||||||1
1640009160000|2021-12-20 14:06:00|13446.9|13386.9|13446.9|13386.9|13446.9|13386.9|13446.9|13386.9|5
1640009170000|2021-12-20 14:06:10|13446.3|13386.3|13446.3|13386.3|13446.3|13386.3|13446.3|13386.3|1
1640009180000|2021-12-20 14:06:20|13438.8|13378.8|13438.8|13378.8|13439.4|13379.4|13438.8|13378.8|0
1640009190000|2021-12-20 14:06:30|13436.3|13376.3|13436.3|13376.3|13436.3|13376.3|13436.3|13376.3|0
1640009340000|2021-12-20 14:09:00|13434.3|13374.3|13435.8|13375.8|13435.8|13375.8|13434.3|13374.3|2
1640009350000|2021-12-20 14:09:10|13423.3|13383.3|13421.3|13381.3|13423.3|13383.3|13421.3|13381.3|0
1640009360000|2021-12-20 14:09:20|13418.8|13378.8|13418.8|13378.8|13418.8|13378.8|13418.8|13378.8|3
1640009430000|2021-12-20 14:10:30|||||||||3
1640009440000|2021-12-20 14:10:40|||||||||2
1640009450000|2021-12-20 14:10:50|13427.7|13367.7|13418.8|13378.8|13427.7|13378.8|13418.8|13367.7|2
1640009460000|2021-12-20 14:11:00|||||||||1
1640009480000|2021-12-20 14:11:20|13378.9|13354.9|13378.9|13354.9|13378.9|13354.9|13378.9|13354.9|4
1640009490000|2021-12-20 14:11:30|13408.3|13384.3|13408.3|13384.3|13408.3|13384.3|13408.3|13384.3|0
1640009610000|2021-12-20 14:13:30|13417.3|13377.3|13421.3|13381.3|13421.3|13381.3|13417.3|13377.3|3
1640009620000|2021-12-20 14:13:40|13421.2|13381.2|13403.4|13343.4|13421.2|13381.2|13403.4|13343.4|3
1640009630000|2021-12-20 14:13:50|13403.9|13343.9|13404.5|13344.5|13407|13347|13403.9|13343.9|0
1640009640000|2021-12-20 14:14:00|13409.5|13349.5|13409.5|13349.5|13409.5|13349.5|13409.5|13349.5|0
1640009650000|2021-12-20 14:14:10|13410.6|13350.6|13407|13347|13414.5|13354.5|13407|13347|0
1640009660000|2021-12-20 14:14:20|13407.5|13347.5|13414.5|13354.5|13414.5|13354.5|13407.5|13347.5|0
1640009670000|2021-12-20 14:14:30|13413.4|13353.4|13408.9|13348.9|13413.4|13353.4|13408.9|13348.9|0
1640009680000|2021-12-20 14:14:40|13407.5|13347.5|13409.5|13349.5|13409.5|13349.5|13407.5|13347.5|0
1640009750000|2021-12-20 14:15:50|13408.9|13348.9|13403.4|13343.4|13408.9|13348.9|13403.4|13343.4|0
1640009850000|2021-12-20 14:17:30|13403.9|13343.9|13403.9|13343.9|13403.9|13343.9|13403.9|13343.9|0
1640009900000|2021-12-20 14:18:20|13403.4|13343.4|13403.4|13343.4|13403.4|13343.4|13403.4|13343.4|0
1640009950000|2021-12-20 14:19:10|13403.3|13343.3|13403.3|13343.3|13403.3|13343.3|13403.3|13343.3|0
1640009980000|2021-12-20 14:19:40|13401.2|13341.2|13401.2|13341.2|13401.2|13341.2|13401.2|13341.2|0
1640009990000|2021-12-20 14:19:50|13397.3|13337.3|13397.3|13337.3|13397.3|13337.3|13397.3|13337.3|0
1640010060000|2021-12-20 14:21:00|13397.2|13337.2|13397.2|13337.2|13397.2|13337.2|13397.2|13337.2|0
1640010180000|2021-12-20 14:23:00|13395.3|13335.3|13394.7|13334.7|13395.3|13335.3|13394.2|13334.2|0
1640010230000|2021-12-20 14:23:50|13393.6|13333.6|13393.1|13333.1|13393.6|13333.6|13393.1|13333.1|2
1640010240000|2021-12-20 14:24:00|13391.1|13331.1|13378.6|13318.6|13391.1|13331.1|13378.6|13318.6|0
1640010300000|2021-12-20 14:25:00|13394.2|13334.2|13394.7|13334.7|13394.7|13334.7|13394.2|13334.2|2
1640010310000|2021-12-20 14:25:10|13395.8|13335.8|13395.8|13335.8|13395.8|13335.8|13395.8|13335.8|0
1640010320000|2021-12-20 14:25:20|13394.7|13334.7|13391.7|13331.7|13395.2|13335.2|13391.7|13331.7|0
1640010350000|2021-12-20 14:25:50|13391.1|13331.1|13391.1|13331.1|13391.1|13331.1|13391.1|13331.1|0
1640010390000|2021-12-20 14:26:30|13391.6|13331.6|13394.7|13334.7|13394.7|13334.7|13391.6|13331.6|2
1640010400000|2021-12-20 14:26:40|13396.6|13336.6|13404.1|13344.1|13404.1|13344.1|13396.6|13336.6|8
1640010420000|2021-12-20 14:27:00|13409|13349|13416.3|13356.3|13416.8|13356.8|13409|13349|0
1640010440000|2021-12-20 14:27:20|13411.8|13371.8|13409.3|13369.3|13411.8|13371.8|13409.3|13369.3|0
1640010450000|2021-12-20 14:27:30|13406.8|13366.8|13415.2|13355.2|13415.2|13366.8|13406.8|13355.2|0
1640010460000|2021-12-20 14:27:40|13413.6|13353.6|13408.6|13348.6|13413.6|13353.6|13408.6|13348.6|0
1640010470000|2021-12-20 14:27:50|13411.6|13351.6|13406.1|13346.1|13411.6|13351.6|13406.1|13346.1|2
1640010480000|2021-12-20 14:28:00|13391.1|13351.1|13391.1|13351.1|13391.1|13351.1|13391.1|13351.1|0
1640010500000|2021-12-20 14:28:20|13382|13358|13378.1|13354.1|13382|13358|13378.1|13354.1|3
1640010620000|2021-12-20 14:30:20|13363.6|13323.6|13363.6|13323.6|13363.6|13323.6|13363.6|13323.6|4
1640010640000|2021-12-20 14:30:40|13356.1|13316.1|13356.1|13316.1|13356.1|13316.1|13356.1|13316.1|1
1640010660000|2021-12-20 14:31:00|13358.6|13318.6|13358.6|13318.6|13358.6|13318.6|13358.6|13318.6|1
1640010670000|2021-12-20 14:31:10|13352.7|13312.7|13351.6|13311.6|13352.7|13312.7|13351.6|13311.6|4
1640010730000|2021-12-20 14:32:10|||||||||1
1640010910000|2021-12-20 14:35:10|13351.5|13311.5|13351.5|13311.5|13351.5|13311.5|13351.5|13311.5|0
1640011110000|2021-12-20 14:38:30|13353.5|13313.5|13354|13314|13354|13314|13353.5|13313.5|7
1640011120000|2021-12-20 14:38:40|13366.5|13306.5|13366.5|13306.5|13366.5|13306.5|13366.5|13306.5|0
1640011130000|2021-12-20 14:38:50|13357|13317|13350.1|13326.1|13366.5|13326.1|13350.1|13306.5|0
1640011180000|2021-12-20 14:39:40|||||||||1
1640011320000|2021-12-20 14:42:00|13358.5|13334.5|13358.5|13334.5|13358.5|13334.5|13357.9|13333.9|0
1640011340000|2021-12-20 14:42:20|||||||||1
1640011380000|2021-12-20 14:43:00|13357.9|13333.9|13358.3|13334.3|13363.8|13339.8|13357.9|13333.9|10
1640011390000|2021-12-20 14:43:10|13375|13335|13366.5|13306.5|13375|13335|13341|13306.5|6
1640011440000|2021-12-20 14:44:00|13366.4|13306.4|13366.4|13306.4|13366.4|13306.4|13366.4|13306.4|0
1640011530000|2021-12-20 14:45:30|13369.6|13329.6|13369.6|13329.6|13369.6|13329.6|13369.6|13329.6|2
1640011560000|2021-12-20 14:46:00|13371.6|13331.6|13371.6|13331.6|13371.6|13331.6|13371.6|13331.6|0
1640011570000|2021-12-20 14:46:10|13363.7|13323.7|13363.7|13323.7|13363.7|13323.7|13363.7|13323.7|0
1640011620000|2021-12-20 14:47:00|13374.3|13314.3|13374.3|13314.3|13374.3|13314.3|13374.3|13314.3|0
1640011630000|2021-12-20 14:47:10|13376.2|13316.2|13376.2|13316.2|13376.2|13316.2|13376.2|13316.2|0
1640011680000|2021-12-20 14:48:00|13366.7|13326.7|13366.7|13326.7|13366.7|13326.7|13366.7|13326.7|1
1640011690000|2021-12-20 14:48:10|13364.2|13324.2|13363.7|13323.7|13364.2|13324.2|13363.7|13323.7|0
1640011710000|2021-12-20 14:48:30|||||||||1
1640011780000|2021-12-20 14:49:40|13361.2|13321.2|13361.2|13321.2|13363.7|13323.7|13361.2|13321.2|1
1640011990000|2021-12-20 14:53:10|13361.1|13321.1|13361.1|13321.1|13361.1|13321.1|13361.1|13321.1|0
1640012110000|2021-12-20 14:55:10|13350.6|13326.6|13350.6|13326.6|13350.6|13326.6|13350.6|13326.6|1
1640012400000|2021-12-20 15:00:00|13361.6|13321.6|13425.5|13365.5|13426|13366|13361.6|13321.6|4
1640012410000|2021-12-20 15:00:10|13407.3|13383.3|13420.9|13380.9|13420.9|13388.3|13407.3|13380.9|4
1640012440000|2021-12-20 15:00:40|13421.4|13381.4|13420.9|13380.9|13421.4|13381.4|13420.9|13380.9|1
1640012470000|2021-12-20 15:01:10|13421.4|13381.4|13421.9|13381.9|13421.9|13381.9|13421.4|13381.4|0
1640012590000|2021-12-20 15:03:10|13394.9|13370.9|13394.9|13370.9|13394.9|13370.9|13394.9|13370.9|1
1640012610000|2021-12-20 15:03:30|13394.8|13370.8|13394.8|13370.8|13394.8|13370.8|13394.8|13370.8|0
1640012630000|2021-12-20 15:03:50|13427.2|13387.2|13429.7|13389.7|13429.7|13389.7|13427.2|13387.2|6
1640012640000|2021-12-20 15:04:00|13431.6|13391.6|13442.7|13382.7|13442.7|13391.6|13431.6|13382.7|1
1640012650000|2021-12-20 15:04:10|13430.2|13406.2|13430.2|13406.2|13430.2|13406.2|13430.2|13406.2|0
1640012660000|2021-12-20 15:04:20|13447.7|13387.7|13449.7|13389.7|13452.7|13392.7|13447.7|13387.7|2
1640012670000|2021-12-20 15:04:30|13451.6|13391.6|13451.6|13391.6|13451.6|13391.6|13451.6|13391.6|0
1640012680000|2021-12-20 15:04:40|13449.6|13389.6|13449.6|13389.6|13449.6|13389.6|13449.6|13389.6|0
1640012690000|2021-12-20 15:04:50|13452.1|13392.1|13452.7|13392.7|13452.7|13392.7|13452.1|13392.1|0
1640012710000|2021-12-20 15:05:10|13454.6|13394.6|13454.1|13394.1|13454.6|13394.6|13454.1|13394.1|0
1640012720000|2021-12-20 15:05:20|13453|13393|13453|13393|13453|13393|13453|13393|1
1640012750000|2021-12-20 15:05:50|13453.6|13393.6|13453.6|13393.6|13453.6|13393.6|13453.6|13393.6|0
1640012780000|2021-12-20 15:06:20|13453.5|13393.5|13420.2|13360.2|13453.5|13393.5|13399.6|13339.6|2
1640012790000|2021-12-20 15:06:30|13422.7|13362.7|13417.7|13357.7|13422.7|13362.7|13417.7|13357.7|0
1640012800000|2021-12-20 15:06:40|13412.7|13352.7|13410.2|13350.2|13412.7|13352.7|13410.2|13350.2|0
1640012810000|2021-12-20 15:06:50|13409.1|13349.1|13405.2|13345.2|13409.1|13349.1|13405.2|13345.2|0
1640012880000|2021-12-20 15:08:00|13405.1|13345.1|13405.1|13345.1|13405.1|13345.1|13405.1|13345.1|0
1640012890000|2021-12-20 15:08:10|13403.2|13343.2|13403.2|13343.2|13403.2|13343.2|13403.2|13343.2|0
1640013000000|2021-12-20 15:10:00|13404.8|13344.8|13415.2|13391.2|13415.2|13391.2|13404.8|13344.8|1
1640013090000|2021-12-20 15:11:30|13415.1|13391.1|13415.1|13391.1|13415.1|13391.1|13415.1|13391.1|0
1640013110000|2021-12-20 15:11:50|13417.6|13393.6|13441.2|13381.2|13441.7|13393.6|13417.6|13378.9|1
1640013120000|2021-12-20 15:12:00|13442.3|13382.3|13442.3|13382.3|13442.3|13382.3|13442.3|13382.3|0
1640013130000|2021-12-20 15:12:10|13433.3|13393.3|13449|13409|13449|13409|13433.3|13393.3|0
1640013140000|2021-12-20 15:12:20|13449.6|13409.6|13451.5|13411.5|13451.5|13420.6|13442.1|13409.6|0
1640013190000|2021-12-20 15:13:10|13455.4|13415.4|13455.4|13415.4|13455.4|13415.4|13455.4|13415.4|0
1640013200000|2021-12-20 15:13:20|13448|13424|13448|13424|13448|13424|13448|13424|0
1640013220000|2021-12-20 15:13:40|13446|13422|13446|13422|13446|13422|13446|13422|0
1640013230000|2021-12-20 15:13:50|13447.1|13423.1|13447.1|13423.1|13447.1|13423.1|13447.1|13423.1|1
1640013240000|2021-12-20 15:14:00|13466.7|13406.7|13466.7|13406.7|13466.7|13406.7|13466.7|13406.7|0
1640013250000|2021-12-20 15:14:10|13457.8|13417.8|13457.8|13417.8|13457.8|13417.8|13457.8|13417.8|0
1640013260000|2021-12-20 15:14:20|13445.3|13421.3|13465.6|13425.6|13465.6|13425.6|13445.3|13421.3|0
1640013360000|2021-12-20 15:16:00|13467.6|13427.6|13467.6|13427.6|13467.6|13427.6|13467.6|13427.6|0
1640013400000|2021-12-20 15:16:40|13467.5|13427.5|13467.5|13427.5|13467.5|13427.5|13467.5|13427.5|0
1640013450000|2021-12-20 15:17:30|13471.5|13431.5|13471.5|13431.5|13471.5|13431.5|13471.5|13431.5|0
1640013500000|2021-12-20 15:18:20|13464|13440|13464|13440|13464|13440|13464|13440|0
1640013630000|2021-12-20 15:20:30|13465.9|13441.9|13465.9|13441.9|13465.9|13441.9|13465.9|13441.9|0
1640013710000|2021-12-20 15:21:50|13468.4|13444.4|13468.4|13444.4|13468.4|13444.4|13468.4|13444.4|0
1640013800000|2021-12-20 15:23:20|13470.9|13446.9|13486|13446|13486|13446.9|13470.9|13441.6|1
1640013900000|2021-12-20 15:25:00|13488|13448|13488|13448|13488|13448|13488|13448|0
1640013950000|2021-12-20 15:25:50|13488.5|13448.5|13488.5|13448.5|13488.5|13448.5|13488.5|13448.5|0
1640013990000|2021-12-20 15:26:30|13490.5|13450.5|13491|13451|13491|13451|13490.5|13450.5|0
1640014040000|2021-12-20 15:27:20|13490.5|13450.5|13490.5|13450.5|13490.5|13450.5|13490.5|13450.5|0
1640014050000|2021-12-20 15:27:30|13491|13451|13491|13451|13491|13451|13491|13451|0
1640014060000|2021-12-20 15:27:40|13488.5|13448.5|13490.5|13450.5|13491|13451|13488.5|13448.5|0
1640014080000|2021-12-20 15:28:00|13488.5|13448.5|13488.5|13448.5|13488.5|13448.5|13488.5|13448.5|0
1640014190000|2021-12-20 15:29:50|||||||||1
1640014310000|2021-12-20 15:31:50|13488.4|13448.4|13488.4|13448.4|13488.4|13448.4|13488.4|13448.4|2
1640014320000|2021-12-20 15:32:00|13479.9|13455.9|13470.6|13410.6|13479.9|13455.9|13470.6|13410.6|2
1640014330000|2021-12-20 15:32:10|13472.6|13412.6|13472.6|13412.6|13472.6|13412.6|13472.6|13412.6|0
1640014390000|2021-12-20 15:33:10|13472.5|13412.5|13472.5|13412.5|13472.5|13412.5|13472.5|13412.5|0
1640014500000|2021-12-20 15:35:00|13473.6|13413.6|13463.1|13423.1|13473.6|13423.1|13463.1|13413.6|0
1640014510000|2021-12-20 15:35:10|13473.6|13413.6|13474.5|13434.5|13475.6|13442|13466|13413.6|0
1640014520000|2021-12-20 15:35:20|13476.4|13416.4|13479.5|13419.5|13479.5|13425|13465|13416.4|2
1640014530000|2021-12-20 15:35:30|13474.5|13434.5|13468.4|13408.4|13474.5|13441.4|13465.4|13408.4|1
1640014550000|2021-12-20 15:35:50|13465.4|13405.4|13457.9|13417.9|13465.4|13417.9|13457.9|13405.4|0
1640014590000|2021-12-20 15:36:30|13469.5|13409.5|13469.5|13409.5|13469.5|13409.5|13469.5|13409.5|0
1640014600000|2021-12-20 15:36:40|13473.4|13413.4|13473.4|13413.4|13473.4|13413.4|13473.4|13413.4|0
1640014620000|2021-12-20 15:37:00|13465.9|13425.9|13465.9|13425.9|13465.9|13425.9|13465.9|13425.9|0
1640014630000|2021-12-20 15:37:10|13468.4|13428.4|13468.4|13428.4|13468.4|13428.4|13468.4|13428.4|0
1640014640000|2021-12-20 15:37:20|13462.9|13438.9|13462.9|13438.9|13462.9|13438.9|13462.9|13438.9|0
1640014650000|2021-12-20 15:37:30|13462.3|13438.3|13462.3|13438.3|13462.3|13438.3|13462.3|13438.3|0
1640014660000|2021-12-20 15:37:40|13464.8|13440.8|13463.4|13439.4|13465.4|13441.4|13463.4|13439.4|1
1640014670000|2021-12-20 15:37:50|13467.3|13443.3|13467.9|13443.9|13467.9|13443.9|13467.3|13443.3|0
1640014690000|2021-12-20 15:38:10|13467.3|13443.3|13437|13377|13467.3|13443.3|13437|13377|3
1640014710000|2021-12-20 15:38:30|13436.9|13376.9|13439.4|13379.4|13439.4|13379.4|13436.9|13376.9|0
1640014720000|2021-12-20 15:38:40|13441.4|13381.4|13441.4|13381.4|13441.4|13381.4|13441.4|13381.4|0
1640014730000|2021-12-20 15:38:50|13441.9|13381.9|13441.9|13381.9|13441.9|13381.9|13441.9|13381.9|0
1640014740000|2021-12-20 15:39:00|13440|13380|13440|13380|13440|13380|13440|13380|1
1640014750000|2021-12-20 15:39:10|13442.5|13382.5|13446.9|13386.9|13446.9|13386.9|13442.5|13382.5|0
1640014760000|2021-12-20 15:39:20|13448.9|13388.9|13448.9|13388.9|13448.9|13388.9|13448.9|13388.9|5
1640014770000|2021-12-20 15:39:30|13443.6|13383.6|13441.1|13381.1|13443.6|13383.6|13441.1|13381.1|3
1640014780000|2021-12-20 15:39:40|13441|13381|13441|13381|13441|13381|13441|13381|0
1640014810000|2021-12-20 15:40:10|||||||||2
1640014820000|2021-12-20 15:40:20|13441.6|13381.6|13422.1|13362.1|13449.6|13411|13421.6|13361.6|0
1640014830000|2021-12-20 15:40:30|13418.5|13358.5|13418.5|13358.5|13418.5|13358.5|13418.5|13358.5|1
1640014840000|2021-12-20 15:40:40|13419.1|13359.1|13413.5|13353.5|13419.1|13359.1|13413.5|13353.5|0
1640014850000|2021-12-20 15:40:50|||||||||1
1640014950000|2021-12-20 15:42:30|13404.1|13364.1|13404.1|13364.1|13404.1|13364.1|13404.1|13364.1|0
1640014960000|2021-12-20 15:42:40|13406|13366|13400.7|13360.7|13406|13368.1|13392.1|13360.7|0
1640014980000|2021-12-20 15:43:00|13404.6|13364.6|13404.6|13364.6|13404.6|13364.6|13404.6|13364.6|0
1640014990000|2021-12-20 15:43:10|||||||||1
1640015010000|2021-12-20 15:43:30|13399.1|13375.1|13399.1|13375.1|13399.1|13375.1|13399.1|13375.1|0
1640015020000|2021-12-20 15:43:40|13399.6|13375.6|13417.1|13377.1|13417.1|13377.6|13399.6|13374.6|1
1640015030000|2021-12-20 15:43:50|13419.6|13379.6|13419.6|13379.6|13419.6|13379.6|13419.6|13379.6|0
1640015060000|2021-12-20 15:44:20|||||||||1
1640015070000|2021-12-20 15:44:30|13422.6|13362.6|13397.6|13337.6|13422.6|13362.6|13397.6|13337.6|0
1640015080000|2021-12-20 15:44:40|13398.1|13338.1|13398.1|13338.1|13398.1|13338.1|13398.1|13338.1|1
1640015210000|2021-12-20 15:46:50|13398.7|13338.7|13412.8|13372.8|13412.8|13372.8|13398.7|13338.7|1
1640015290000|2021-12-20 15:48:10|13418.3|13378.3|13418.8|13378.8|13418.8|13378.8|13418.3|13378.3|1
1640015310000|2021-12-20 15:48:30|13420.8|13380.8|13420.8|13380.8|13420.8|13380.8|13420.8|13380.8|0
1640015330000|2021-12-20 15:48:50|||||||||1
1640015340000|2021-12-20 15:49:00|||||||||1
1640015350000|2021-12-20 15:49:10|13422.7|13382.7|13422.7|13382.7|13422.7|13382.7|13422.7|13382.7|1
1640015360000|2021-12-20 15:49:20|13409.7|13385.7|13409.7|13385.7|13409.7|13385.7|13409.7|13385.7|1
1640015370000|2021-12-20 15:49:30|13425.4|13401.4|13427.6|13403.6|13434.5|13403.6|13425.4|13394.5|1
1640015380000|2021-12-20 15:49:40|13435.4|13411.4|13435.4|13411.4|13435.4|13411.4|13435.4|13411.4|0
1640015400000|2021-12-20 15:50:00|13448.4|13408.4|13448.4|13408.4|13448.4|13408.4|13448.4|13408.4|1
1640015410000|2021-12-20 15:50:10|||||||||2
1640015420000|2021-12-20 15:50:20|13449|13409|13449.5|13409.5|13449.5|13409.5|13449|13409|3
1640015430000|2021-12-20 15:50:30|13441|13417|13441|13417|13441|13417|13441|13417|0
1640015440000|2021-12-20 15:50:40|13450.4|13426.4|13449.9|13425.9|13450.4|13426.4|13449.9|13425.9|1
1640015450000|2021-12-20 15:50:50|13445.4|13421.4|13445.4|13421.4|13445.4|13421.4|13445.4|13421.4|0
1640015470000|2021-12-20 15:51:10|13412.1|13388.1|13439.5|13379.5|13439.5|13388.1|13412.1|13363.1|5
1640015480000|2021-12-20 15:51:20|13439|13379|13439.5|13379.5|13440|13380|13439|13379|5
1640015500000|2021-12-20 15:51:40|||||||||1
1640015530000|2021-12-20 15:52:10|13438.9|13378.9|13438.9|13378.9|13438.9|13378.9|13438.9|13378.9|1
1640015560000|2021-12-20 15:52:40|13439.5|13379.5|13439.5|13379.5|13439.5|13379.5|13439.5|13379.5|1
1640015600000|2021-12-20 15:53:20|||||||||1
1640015610000|2021-12-20 15:53:30|13438.9|13378.9|13438.9|13378.9|13438.9|13378.9|13438.9|13378.9|0
1640015630000|2021-12-20 15:53:50|||||||||1
1640015650000|2021-12-20 15:54:10|13439.5|13379.5|13439.5|13379.5|13439.5|13379.5|13439.5|13379.5|0
1640015660000|2021-12-20 15:54:20|13440|13380|13440|13380|13440|13380|13440|13380|0
1640015700000|2021-12-20 15:55:00|||||||||1
1640015710000|2021-12-20 15:55:10|13438.9|13378.9|13438.9|13378.9|13438.9|13378.9|13438.9|13378.9|6
1640015740000|2021-12-20 15:55:40|13439.4|13379.4|13439.4|13379.4|13439.4|13379.4|13439.4|13379.4|0
1640015750000|2021-12-20 15:55:50|13438.9|13378.9|13438.9|13378.9|13438.9|13378.9|13438.9|13378.9|0
1640015870000|2021-12-20 15:57:50|13439.9|13379.9|13439.9|13379.9|13439.9|13379.9|13439.9|13379.9|1
1640015880000|2021-12-20 15:58:00|||||||||1
1640015890000|2021-12-20 15:58:10|13438.9|13378.9|13438.9|13378.9|13438.9|13378.9|13438.9|13378.9|0
1640015900000|2021-12-20 15:58:20|13439.4|13379.4|13439.4|13379.4|13439.4|13379.4|13439.4|13379.4|0
1640015920000|2021-12-20 15:58:40|13441.9|13381.9|13445.8|13405.8|13445.8|13405.8|13441.9|13381.9|0
1640016000000|2021-12-20 16:00:00|13430.8|13406.8|13430.8|13406.8|13430.8|13406.8|13430.8|13406.8|0
1640016010000|2021-12-20 16:00:10|13428.3|13404.3|13428.3|13404.3|13428.3|13404.3|13428.3|13404.3|0
1640016100000|2021-12-20 16:01:40|13437.9|13397.9|13437.9|13397.9|13437.9|13397.9|13437.9|13397.9|1
1640016130000|2021-12-20 16:02:10|13445.4|13385.4|13423.5|13363.5|13445.4|13385.4|13401.5|13341.5|1
1640016140000|2021-12-20 16:02:20|13422.9|13362.9|13447.3|13423.3|13447.3|13423.3|13415.1|13355.1|21
1640016150000|2021-12-20 16:02:30|13455.1|13431.1|13455.1|13431.1|13455.1|13431.1|13455.1|13431.1|0
1640016180000|2021-12-20 16:03:00|13471|13411|13470.4|13410.4|13471|13411|13470.4|13410.4|1
1640016300000|2021-12-20 16:05:00|13462.9|13422.9|13462.9|13422.9|13462.9|13422.9|13462.9|13422.9|0
1640016450000|2021-12-20 16:07:30|13460.9|13420.9|13460.9|13420.9|13460.9|13420.9|13460.9|13420.9|0
1640016470000|2021-12-20 16:07:50|13448.8|13424.8|13448.8|13424.8|13448.8|13424.8|13448.8|13424.8|0
1640016500000|2021-12-20 16:08:20|13407.6|13383.6|13414.8|13354.8|13414.8|13383.6|13407.6|13354.8|4
1640016510000|2021-12-20 16:08:30|13410.9|13350.9|13410.5|13350.5|13410.9|13350.9|13408.4|13348.4|0
1640016520000|2021-12-20 16:08:40|13410|13350|13408.9|13348.9|13410|13350|13408.9|13348.9|0
1640016530000|2021-12-20 16:08:50|||||||||1
1640016540000|2021-12-20 16:09:00|13407.3|13347.3|13407.9|13347.9|13407.9|13347.9|13407.3|13347.3|0
1640016550000|2021-12-20 16:09:10|13407.3|13347.3|13407.3|13347.3|13407.3|13347.3|13407.3|13347.3|0
1640016560000|2021-12-20 16:09:20|13404.8|13344.8|13402.3|13342.3|13404.8|13344.8|13402.3|13342.3|0
1640016610000|2021-12-20 16:10:10|13398.4|13338.4|13398.4|13338.4|13398.4|13338.4|13398.4|13338.4|0
1640016680000|2021-12-20 16:11:20|13397.8|13337.8|13397.8|13337.8|13397.8|13337.8|13397.8|13337.8|0
1640016700000|2021-12-20 16:11:40|13397.3|13337.3|13397.3|13337.3|13397.3|13337.3|13397.3|13337.3|0
1640016770000|2021-12-20 16:12:50|13396.7|13336.7|13394.8|13334.8|13396.7|13336.7|13394.8|13334.8|0
1640016790000|2021-12-20 16:13:10|13392.8|13332.8|13392.8|13332.8|13392.8|13332.8|13392.8|13332.8|0
1640016800000|2021-12-20 16:13:20|||||||||1
1640016840000|2021-12-20 16:14:00|13392.3|13332.3|13392.3|13332.3|13392.3|13332.3|13392.3|13332.3|0
1640016850000|2021-12-20 16:14:10|13390.3|13330.3|13390.3|13330.3|13390.3|13330.3|13390.3|13330.3|0
1640016880000|2021-12-20 16:14:40|13390.8|13330.8|13391.4|13331.4|13391.4|13331.4|13390.8|13330.8|1
1640016890000|2021-12-20 16:14:50|13391.9|13331.9|13394.4|13334.4|13394.4|13334.4|13391.9|13331.9|0
1640016920000|2021-12-20 16:15:20|13393.9|13333.9|13391.9|13331.9|13393.9|13333.9|13391.9|13331.9|0
1640017030000|2021-12-20 16:17:10|13389.9|13329.9|13389.9|13329.9|13389.9|13329.9|13389.9|13329.9|1
1640017170000|2021-12-20 16:19:30|13390.4|13330.4|13379|13355|13390.4|13355|13374|13330.4|0
1640017180000|2021-12-20 16:19:40|13381|13357|13383.5|13359.5|13383.5|13359.5|13381|13357|1
1640017190000|2021-12-20 16:19:50|13388.8|13348.8|13388.8|13348.8|13388.8|13348.8|13388.8|13348.8|2
1640017250000|2021-12-20 16:20:50|||||||||1
1640017270000|2021-12-20 16:21:10|13389.3|13349.3|13389.3|13349.3|13389.3|13349.3|13389.3|13349.3|2
1640017290000|2021-12-20 16:21:30|13388.8|13348.8|13388.8|13348.8|13388.8|13348.8|13388.8|13348.8|0
1640017300000|2021-12-20 16:21:40|||||||||1
1640017310000|2021-12-20 16:21:50|13398.2|13338.2|13400.2|13340.2|13400.2|13340.2|13398.2|13338.2|0
1640017350000|2021-12-20 16:22:30|13390.7|13350.7|13390.7|13350.7|13390.7|13350.7|13390.7|13350.7|1
1640017610000|2021-12-20 16:26:50|13393.2|13353.2|13393.2|13353.2|13393.2|13353.2|13393.2|13353.2|0
1640017630000|2021-12-20 16:27:10|13383.7|13323.7|13383.7|13323.7|13383.7|13323.7|13383.7|13323.7|1
1640017760000|2021-12-20 16:29:20|||||||||1
1640017780000|2021-12-20 16:29:40|13375.1|13315.1|13375.1|13315.1|13375.1|13315.1|13375.1|13315.1|0
1640017800000|2021-12-20 16:30:00|13377.8|13317.8|13382.6|13322.6|13383.7|13323.7|13377.8|13317.8|1
1640017890000|2021-12-20 16:31:30|13382.1|13358.1|13382.1|13358.1|13382.1|13358.1|13382.1|13358.1|0
1640017960000|2021-12-20 16:32:40|13395.1|13355.1|13395.1|13355.1|13395.1|13355.1|13395.1|13355.1|1
1640017970000|2021-12-20 16:32:50|13387.6|13363.6|13396.7|13356.7|13396.7|13363.6|13387.6|13356.7|2
1640017980000|2021-12-20 16:33:00|13400.6|13360.6|13411.5|13351.5|13412|13360.6|13400.6|13350.1|0
1640018030000|2021-12-20 16:33:50|||||||||1
1640018040000|2021-12-20 16:34:00|13410.9|13350.9|13409|13349|13410.9|13350.9|13409|13349|0
1640018060000|2021-12-20 16:34:20|13399.5|13359.5|13399.5|13359.5|13399.5|13359.5|13399.5|13359.5|0
1640018100000|2021-12-20 16:35:00|13399|13375|13401|13377|13407.9|13377|13399|13367.9|10
1640018130000|2021-12-20 16:35:30|13399|13375|13399.5|13375.5|13399.5|13375.5|13399|13375|1
1640018140000|2021-12-20 16:35:40|13400.6|13376.6|13397.4|13373.4|13400.6|13376.6|13397.4|13373.4|2
1640018170000|2021-12-20 16:36:10|||||||||2
1640018180000|2021-12-20 16:36:20|13406.5|13366.5|13405.9|13365.9|13406.5|13366.5|13405.9|13365.9|1
1640018250000|2021-12-20 16:37:30|13407.9|13347.9|13408.4|13348.4|13408.4|13348.4|13407.9|13347.9|0
1640018310000|2021-12-20 16:38:30|13406.4|13346.4|13406.4|13346.4|13406.4|13346.4|13406.4|13346.4|0
1640018320000|2021-12-20 16:38:40|13408.4|13348.4|13408.4|13348.4|13408.4|13348.4|13408.4|13348.4|0
1640018350000|2021-12-20 16:39:10|13382.4|13358.4|13382.4|13358.4|13382.4|13358.4|13382.4|13358.4|0
1640018370000|2021-12-20 16:39:30|13382.3|13358.3|13402.5|13342.5|13402.5|13358.3|13382.3|13342.5|1
1640018450000|2021-12-20 16:40:50|13408.9|13348.9|13405.9|13365.9|13408.9|13365.9|13405.9|13348.9|0
1640018550000|2021-12-20 16:42:30|13405.8|13365.8|13405.8|13365.8|13405.8|13365.8|13405.8|13365.8|0
1640018600000|2021-12-20 16:43:20|13400.3|13376.3|13397.3|13373.3|13400.3|13376.3|13397.3|13373.3|0
1640018620000|2021-12-20 16:43:40|13407.8|13347.8|13407.8|13347.8|13407.8|13347.8|13407.8|13347.8|0
1640018640000|2021-12-20 16:44:00|13403.9|13343.9|13393.3|13353.3|13403.9|13353.3|13393.3|13343.9|0
1640018700000|2021-12-20 16:45:00|||||||||1
1640018730000|2021-12-20 16:45:30|13395.3|13355.3|13395.3|13355.3|13395.3|13355.3|13395.3|13355.3|0
1640018830000|2021-12-20 16:47:10|13405.8|13345.8|13396.9|13356.9|13405.8|13356.9|13396.9|13345.8|1
1640018900000|2021-12-20 16:48:20|13388.3|13364.3|13388.3|13364.3|13388.3|13364.3|13388.3|13364.3|0
1640019040000|2021-12-20 16:50:40|13392.8|13368.8|13392.8|13368.8|13392.8|13368.8|13392.8|13368.8|0
1640019060000|2021-12-20 16:51:00|13394.7|13370.7|13394.7|13370.7|13394.7|13370.7|13394.7|13370.7|0
1640019070000|2021-12-20 16:51:10|13393.3|13369.3|13393.3|13369.3|13393.3|13369.3|13393.3|13369.3|0
1640019100000|2021-12-20 16:51:40|13393.8|13369.8|13396.3|13372.3|13396.3|13372.3|13393.8|13369.8|3
1640019110000|2021-12-20 16:51:50|13395.9|13355.9|13395.9|13355.9|13395.9|13355.9|13395.9|13355.9|0
1640019120000|2021-12-20 16:52:00|13401.8|13361.8|13401.8|13361.8|13401.8|13361.8|13401.8|13361.8|0
1640019180000|2021-12-20 16:53:00|||||||||1
1640019240000|2021-12-20 16:54:00|13395.9|13355.9|13395.9|13355.9|13395.9|13355.9|13395.9|13355.9|0
1640019310000|2021-12-20 16:55:10|13401.8|13361.8|13401.8|13361.8|13401.8|13361.8|13401.8|13361.8|0
1640019410000|2021-12-20 16:56:50|13394.3|13370.3|13394.3|13370.3|13394.3|13370.3|13394.3|13370.3|1
1640019420000|2021-12-20 16:57:00|13401.7|13361.7|13401.7|13361.7|13401.7|13361.7|13401.7|13361.7|0
1640019490000|2021-12-20 16:58:10|13394.3|13370.3|13395.9|13371.9|13395.9|13371.9|13394.3|13370.3|0
1640019500000|2021-12-20 16:58:20|13396.4|13372.4|13396.4|13372.4|13396.4|13372.4|13396.4|13372.4|2
1640019510000|2021-12-20 16:58:30|13396.9|13372.9|13396.9|13372.9|13396.9|13372.9|13396.9|13372.9|3
1640019560000|2021-12-20 16:59:20|13397.5|13373.5|13397.5|13373.5|13397.5|13373.5|13397.5|13373.5|1
1640019640000|2021-12-20 17:00:40|13396.9|13372.9|13396.9|13372.9|13396.9|13372.9|13396.9|13372.9|0
1640019680000|2021-12-20 17:01:20|13397.4|13373.4|13397.4|13373.4|13397.4|13373.4|13397.4|13373.4|1
1640019690000|2021-12-20 17:01:30|||||||||1
1640019710000|2021-12-20 17:01:50|13403.3|13363.3|13403.3|13363.3|13403.3|13363.3|13403.3|13363.3|1
1640019720000|2021-12-20 17:02:00|13402.8|13362.8|13402.8|13362.8|13402.8|13362.8|13402.8|13362.8|0
1640019750000|2021-12-20 17:02:30|13395.3|13371.3|13395.3|13371.3|13395.3|13371.3|13395.3|13371.3|0
1640019760000|2021-12-20 17:02:40|||||||||1
1640019810000|2021-12-20 17:03:30|13395.8|13371.8|13398.3|13374.3|13398.3|13374.3|13395.8|13371.8|3
1640019830000|2021-12-20 17:03:50|13397.8|13373.8|13397.8|13373.8|13397.8|13373.8|13397.2|13373.2|0
1640019970000|2021-12-20 17:06:10|13397.7|13373.7|13397.7|13373.7|13397.7|13373.7|13397.7|13373.7|0
1640020010000|2021-12-20 17:06:50|||||||||1
1640020260000|2021-12-20 17:11:00|13398.2|13374.2|13398.2|13374.2|13398.2|13374.2|13398.2|13374.2|0
1640020340000|2021-12-20 17:12:20|||||||||1
1640020410000|2021-12-20 17:13:30|13406.2|13382.2|13426.2|13386.2|13435.7|13386.2|13406.2|13367.8|11
1640020420000|2021-12-20 17:13:40|13437.6|13377.6|13426.2|13386.2|13437.6|13386.2|13426.2|13377.6|0
1640020430000|2021-12-20 17:13:50|13426.7|13386.7|13426.7|13386.7|13426.7|13386.7|13426.7|13386.7|0
1640020470000|2021-12-20 17:14:30|13422.8|13382.8|13422.8|13382.8|13422.8|13382.8|13422.8|13382.8|0
1640020640000|2021-12-20 17:17:20|13415.3|13391.3|13415.3|13391.3|13415.3|13391.3|13415.3|13391.3|0
1640020650000|2021-12-20 17:17:30|||||||||1
1640020660000|2021-12-20 17:17:40|13422.2|13382.2|13415.3|13391.3|13422.2|13391.3|13415.3|13382.2|2
1640020670000|2021-12-20 17:17:50|||||||||1
1640020760000|2021-12-20 17:19:20|13412.2|13388.2|13412.2|13388.2|13412.2|13388.2|13412.2|13388.2|0
1640020800000|2021-12-20 17:20:00|13416.2|13392.2|13423.7|13399.7|13423.7|13399.7|13416.2|13392.2|2
1640020810000|2021-12-20 17:20:10|13421.7|13397.7|13421.2|13397.2|13421.7|13397.7|13421.2|13397.2|1
1640020830000|2021-12-20 17:20:30|13421.1|13397.1|13430.6|13390.6|13430.6|13397.1|13420.1|13390.6|5
1640020980000|2021-12-20 17:23:00|13430.5|13390.5|13427.5|13403.5|13430.5|13403.5|13427.5|13390.5|0
1640020990000|2021-12-20 17:23:10|13432|13408|13434|13410|13434|13410|13432|13408|0
1640021010000|2021-12-20 17:23:30|13426.1|13402.1|13430.9|13390.9|13430.9|13402.1|13426.1|13390.9|7
1640021120000|2021-12-20 17:25:20|13400.4|13376.4|13415.9|13375.9|13425.3|13382.3|13400.4|13365.3|5
1640021130000|2021-12-20 17:25:30|13425.3|13365.3|13415.3|13355.3|13425.3|13365.3|13415.3|13355.3|3
1640021160000|2021-12-20 17:26:00|13412.3|13352.3|13407.3|13347.3|13412.3|13352.3|13407.3|13347.3|0
1640021170000|2021-12-20 17:26:10|13392.8|13352.8|13392.8|13352.8|13392.8|13352.8|13392.8|13352.8|0
1640021340000|2021-12-20 17:29:00|13383.2|13359.2|13379.3|13355.3|13383.2|13359.2|13379.3|13355.3|0
1640021350000|2021-12-20 17:29:10|13392.8|13352.8|13392.8|13352.8|13392.8|13352.8|13392.8|13352.8|1
1640021360000|2021-12-20 17:29:20|13392.3|13352.3|13392.3|13352.3|13392.3|13352.3|13392.3|13352.3|0
1640021410000|2021-12-20 17:30:10|13391.2|13351.2|13380.7|13356.7|13391.2|13356.7|13380.7|13351.2|2
1640021430000|2021-12-20 17:30:30|13397.1|13337.1|13398.7|13338.7|13398.7|13338.7|13397.1|13337.1|4
1640021440000|2021-12-20 17:30:40|13403.5|13343.5|13403.5|13343.5|13403.5|13343.5|13403.5|13343.5|0
1640021480000|2021-12-20 17:31:20|13404|13344|13413.3|13353.3|13414.4|13354.4|13404|13344|0
1640021490000|2021-12-20 17:31:30|13403.5|13343.5|13404|13344|13404|13344|13403.5|13343.5|0
1640021510000|2021-12-20 17:31:50|13403.5|13343.5|13415.3|13355.3|13415.3|13355.3|13403.5|13343.5|0
1640021520000|2021-12-20 17:32:00|13428.1|13368.1|13428.7|13368.7|13428.7|13368.7|13428.1|13368.1|0
1640021560000|2021-12-20 17:32:40|13427.1|13367.1|13427.1|13367.1|13427.1|13367.1|13427.1|13367.1|3
1640021580000|2021-12-20 17:33:00|13428.7|13368.7|13428.7|13368.7|13428.7|13368.7|13428.1|13368.1|0
1640021620000|2021-12-20 17:33:40|13428.6|13368.6|13428.6|13368.6|13428.6|13368.6|13428.6|13368.6|0
1640021640000|2021-12-20 17:34:00|13430.6|13370.6|13430.6|13370.6|13430.6|13370.6|13430.6|13370.6|0
1640021700000|2021-12-20 17:35:00|13421.1|13381.1|13431.1|13371.1|13431.1|13381.1|13421.1|13371.1|2
1640021800000|2021-12-20 17:36:40|13429.5|13369.5|13414.1|13354.1|13429.5|13369.5|13414.1|13354.1|0
1640021900000|2021-12-20 17:38:20|13422|13362|13422|13362|13422|13362|13422|13362|3
1640021910000|2021-12-20 17:38:30|13418.1|13358.1|13418.1|13358.1|13418.1|13358.1|13418.1|13358.1|0
1640021920000|2021-12-20 17:38:40|13425.6|13365.6|13425.6|13365.6|13425.6|13365.6|13425.6|13365.6|4
1640021940000|2021-12-20 17:39:00|13423.6|13363.6|13423.6|13363.6|13423.6|13363.6|13423.6|13363.6|0
1640021950000|2021-12-20 17:39:10|||||||||5
1640021960000|2021-12-20 17:39:20|13427|13367|13407.2|13367.2|13427|13375.5|13407.2|13350.5|0
1640021980000|2021-12-20 17:39:40|13409.1|13369.1|13410.7|13350.7|13410.7|13369.1|13409.1|13350.7|0
1640022010000|2021-12-20 17:40:10|13401.8|13361.8|13401.2|13361.2|13401.8|13361.8|13401.2|13361.2|6
1640022020000|2021-12-20 17:40:20|13380.6|13356.6|13380.6|13356.6|13380.6|13356.6|13380.6|13356.6|0
1640022040000|2021-12-20 17:40:40|13394.3|13370.3|13394.3|13370.3|13394.3|13370.3|13394.3|13370.3|0
1640022270000|2021-12-20 17:44:30|13394.8|13370.8|13421|13361|13421|13370.8|13394.8|13360.5|2
1640022280000|2021-12-20 17:44:40|13410.5|13370.5|13410.5|13370.5|13410.5|13370.5|13410.5|13370.5|0
1640022380000|2021-12-20 17:46:20|||||||||1
1640022420000|2021-12-20 17:47:00|13410.4|13370.4|13410.4|13370.4|13410.4|13370.4|13410.4|13370.4|0
1640022430000|2021-12-20 17:47:10|13408.5|13368.5|13416.9|13356.9|13416.9|13368.5|13408.5|13356.9|1
1640022580000|2021-12-20 17:49:40|13416.8|13356.8|13416.8|13356.8|13416.8|13356.8|13416.8|13356.8|0
1640022620000|2021-12-20 17:50:20|||||||||2
1640022650000|2021-12-20 17:50:50|13417.4|13357.4|13417.4|13357.4|13417.4|13357.4|13417.4|13357.4|0
1640022720000|2021-12-20 17:52:00|13409|13369|13409|13369|13409|13369|13409|13369|0
1640022730000|2021-12-20 17:52:10|13410.9|13370.9|13410.9|13370.9|13410.9|13370.9|13410.9|13370.9|0
1640022750000|2021-12-20 17:52:30|13405.4|13381.4|13412.9|13372.9|13412.9|13381.4|13405.4|13372.9|2
1640022790000|2021-12-20 17:53:10|13403.4|13379.4|13405.4|13381.4|13410.9|13381.4|13403.4|13370.9|0
1640022810000|2021-12-20 17:53:30|13405.9|13381.9|13405.9|13381.9|13405.9|13381.9|13405.4|13381.4|0
1640022890000|2021-12-20 17:54:50|13404.5|13380.5|13404.5|13380.5|13404.5|13380.5|13404|13380|1
1640022900000|2021-12-20 17:55:00|13404|13380|13413.9|13373.9|13413.9|13381.4|13404|13373.9|3
1640022910000|2021-12-20 17:55:10|13405.4|13381.4|13405.4|13381.4|13405.4|13381.4|13405.4|13381.4|0
1640022930000|2021-12-20 17:55:30|||||||||1
1640023100000|2021-12-20 17:58:20|13405.9|13381.9|13407.3|13383.3|13407.9|13383.9|13405.3|13381.3|1
1640023110000|2021-12-20 17:58:30|13405.9|13381.9|13407.3|13383.3|13407.8|13383.8|13405.3|13381.3|0
1640023120000|2021-12-20 17:58:40|13405.9|13381.9|13407.8|13383.8|13407.8|13383.8|13405.3|13381.3|0
1640023170000|2021-12-20 17:59:30|13407.3|13383.3|13405.3|13381.3|13407.3|13383.3|13405.3|13381.3|1
1640023180000|2021-12-20 17:59:40|13412.8|13372.8|13405.3|13381.3|13412.8|13381.3|13405.3|13372.8|0
1640023210000|2021-12-20 18:00:10|13407.3|13383.3|13407.3|13383.3|13407.3|13383.3|13407.3|13383.3|0
1640023220000|2021-12-20 18:00:20|13412.8|13372.8|13412.8|13372.8|13412.8|13372.8|13412.8|13372.8|0
1640023230000|2021-12-20 18:00:30|13405.3|13381.3|13412.8|13372.8|13414.8|13383.3|13405.3|13372.8|0
1640023240000|2021-12-20 18:00:40|13407.3|13383.3|13407.3|13383.3|13414.8|13383.3|13405.3|13372.8|0
1640023250000|2021-12-20 18:00:50|13412.8|13372.8|13426.5|13366.5|13428.5|13383.3|13405.3|13366.5|8
1640023260000|2021-12-20 18:01:00|13428|13368|13426|13366|13428|13368|13425.5|13365.5|0
1640023270000|2021-12-20 18:01:10|13425.5|13365.5|13427.4|13367.4|13428|13368|13425.5|13365.5|0
1640023280000|2021-12-20 18:01:20|13428|13368|13427.4|13367.4|13428|13368|13425.5|13365.5|0
1640023290000|2021-12-20 18:01:30|13425.5|13365.5|13425.4|13365.4|13428|13368|13425.4|13365.4|0
1640023300000|2021-12-20 18:01:40|13427.9|13367.9|13427.9|13367.9|13427.9|13367.9|13425.4|13365.4|0
1640023310000|2021-12-20 18:01:50|13425.4|13365.4|13426|13366|13427.9|13367.9|13425.4|13365.4|0
1640023320000|2021-12-20 18:02:00|13425.4|13365.4|13427.4|13367.4|13427.9|13367.9|13425.4|13365.4|0
1640023330000|2021-12-20 18:02:10|13427.9|13367.9|13425.4|13365.4|13427.9|13367.9|13425.4|13365.4|0
1640023400000|2021-12-20 18:03:20|13426|13366|13426|13366|13426|13366|13426|13366|0
1640023470000|2021-12-20 18:04:30|13425.9|13365.9|13425.9|13365.9|13425.9|13365.9|13425.9|13365.9|0
1640023480000|2021-12-20 18:04:40|13426.5|13366.5|13427.9|13367.9|13428.4|13368.4|13426.5|13366.5|1
1640023490000|2021-12-20 18:04:50|13424.9|13364.9|13425.9|13365.9|13425.9|13365.9|13424.9|13364.9|2
1640023550000|2021-12-20 18:05:50|13424.9|13364.9|13424.9|13364.9|13424.9|13364.9|13424.9|13364.9|0
1640023630000|2021-12-20 18:07:10|13424.8|13364.8|13424.8|13364.8|13424.8|13364.8|13424.8|13364.8|0
1640023650000|2021-12-20 18:07:30|13423.2|13363.2|13421.3|13361.3|13423.2|13363.2|13421.3|13361.3|1
1640023670000|2021-12-20 18:07:50|13418.6|13358.6|13418.6|13358.6|13418.6|13358.6|13418.6|13358.6|0
1640023950000|2021-12-20 18:12:30|13418.5|13358.5|13418.5|13358.5|13418.5|13358.5|13418.5|13358.5|0
1640024010000|2021-12-20 18:13:30|13420.5|13360.5|13420.5|13360.5|13420.5|13360.5|13420.5|13360.5|0
1640024030000|2021-12-20 18:13:50|13421|13361|13421.6|13361.6|13421.6|13361.6|13421|13361|0
1640024040000|2021-12-20 18:14:00|13412.1|13372.1|13405.2|13381.2|13412.6|13381.2|13405.2|13372.1|0
1640024050000|2021-12-20 18:14:10|13405.7|13381.7|13405.7|13381.7|13405.7|13381.7|13405.7|13381.7|0
1640024260000|2021-12-20 18:17:40|13394.9|13334.9|13394.9|13334.9|13394.9|13334.9|13394.9|13334.9|7
1640024310000|2021-12-20 18:18:30|13379.2|13319.2|13379.2|13319.2|13379.2|13319.2|13379.2|13319.2|0
1640024340000|2021-12-20 18:19:00|13379.1|13319.1|13379.1|13319.1|13379.1|13319.1|13379.1|13319.1|0
1640024350000|2021-12-20 18:19:10|13389|13329|13389|13329|13389|13329|13389|13329|0
1640024380000|2021-12-20 18:19:40|13379.1|13319.1|13379.1|13319.1|13379.1|13319.1|13379.1|13319.1|0
1640024430000|2021-12-20 18:20:30|13381.1|13321.1|13381.1|13321.1|13381.1|13321.1|13381.1|13321.1|0
1640024490000|2021-12-20 18:21:30|13383.1|13323.1|13383.1|13323.1|13383.1|13323.1|13383.1|13323.1|0
1640024500000|2021-12-20 18:21:40|13383|13323|13383|13323|13383|13323|13383|13323|0
1640024530000|2021-12-20 18:22:10|13385|13325|13385.5|13325.5|13385.5|13325.5|13385|13325|0
1640024550000|2021-12-20 18:22:30|13389.5|13329.5|13389.5|13329.5|13389.5|13329.5|13389.5|13329.5|0
1640024580000|2021-12-20 18:23:00|13391.4|13331.4|13383|13323|13391.4|13331.4|13383|13323|0
1640024740000|2021-12-20 18:25:40|13383.5|13323.5|13383.5|13323.5|13383.5|13323.5|13383.5|13323.5|0
1640024760000|2021-12-20 18:26:00|13384.1|13324.1|13385.5|13325.5|13385.5|13325.5|13383|13323|0
1640024780000|2021-12-20 18:26:20|13387.5|13327.5|13387.5|13327.5|13387.5|13327.5|13387.5|13327.5|1
1640024800000|2021-12-20 18:26:40|13389.4|13329.4|13402.1|13362.1|13402.1|13362.1|13389.4|13329.4|0
1640024810000|2021-12-20 18:26:50|13395.2|13371.2|13395.2|13371.2|13395.2|13371.2|13395.2|13371.2|0
1640024820000|2021-12-20 18:27:00|13401.1|13377.1|13404.1|13380.1|13404.1|13380.1|13401.1|13377.1|1
1640024830000|2021-12-20 18:27:10|13396.2|13372.2|13394.3|13370.3|13396.2|13372.2|13394.3|13370.3|2
1640024850000|2021-12-20 18:27:30|13396.2|13372.2|13396.2|13372.2|13396.2|13372.2|13396.2|13372.2|1
1640024860000|2021-12-20 18:27:40|13404.1|13380.1|13404.1|13380.1|13404.1|13380.1|13404.1|13380.1|0
1640024890000|2021-12-20 18:28:10|13403.6|13379.6|13408.6|13384.6|13408.6|13384.6|13403.6|13379.6|3
1640024900000|2021-12-20 18:28:20|13413.6|13389.6|13413.6|13389.6|13413.6|13389.6|13413.6|13389.6|0
1640024910000|2021-12-20 18:28:30|13423.7|13383.7|13423.7|13383.7|13423.7|13383.7|13423.7|13383.7|1
1640024930000|2021-12-20 18:28:50|||||||||1
1640024940000|2021-12-20 18:29:00|13432.1|13372.1|13431.1|13407.1|13432.1|13407.1|13411.4|13372.1|0
1640024950000|2021-12-20 18:29:10|13430.5|13406.5|13446.6|13386.6|13447.1|13410.5|13430.5|13386.6|4
1640024960000|2021-12-20 18:29:20|13447.1|13387.1|13447.1|13387.1|13447.1|13387.1|13447.1|13387.1|0
1640024970000|2021-12-20 18:29:30|13446.6|13386.6|13430.5|13406.5|13447.1|13406.5|13430.5|13386.6|0
1640024990000|2021-12-20 18:29:50|13445.3|13385.3|13436|13376|13445.3|13385.3|13432.1|13372.1|3
1640025010000|2021-12-20 18:30:10|13434|13374|13434|13374|13434|13374|13434|13374|0
1640025020000|2021-12-20 18:30:20|13436.5|13376.5|13436.5|13376.5|13436.5|13376.5|13436.5|13376.5|0
1640025030000|2021-12-20 18:30:30|13427.1|13387.1|13427.1|13387.1|13427.1|13387.1|13427.1|13387.1|0
1640025050000|2021-12-20 18:30:50|13421.7|13397.7|13437.5|13413.5|13437.5|13413.5|13421.7|13397.7|1
1640025080000|2021-12-20 18:31:20|13433|13373|13430.8|13370.8|13433|13373|13430.8|13370.8|2
1640025090000|2021-12-20 18:31:30|13433|13373|13433.5|13373.5|13433.5|13373.5|13433|13373|0
1640025100000|2021-12-20 18:31:40|13425.1|13385.1|13425.1|13385.1|13425.1|13385.1|13425.1|13385.1|0
1640025140000|2021-12-20 18:32:20|13430.5|13370.5|13421.5|13361.5|13430.5|13370.5|13421.5|13361.5|2
1640025190000|2021-12-20 18:33:10|13411|13387|13411|13387|13411|13387|13411|13387|0
1640025210000|2021-12-20 18:33:30|13414.9|13390.9|13414.9|13390.9|13414.9|13390.9|13414.9|13390.9|0
1640025300000|2021-12-20 18:35:00|||||||||1
1640025390000|2021-12-20 18:36:30|13414.4|13390.4|13407|13347|13426.7|13390.4|13407|13347|3
1640025400000|2021-12-20 18:36:40|13414.9|13354.9|13414.9|13354.9|13414.9|13354.9|13414.9|13354.9|0
1640025410000|2021-12-20 18:36:50|13404|13344|13397.5|13337.5|13404|13344|13397.5|13337.5|0
1640025520000|2021-12-20 18:38:40|13385|13345|13385|13345|13385|13345|13385|13345|0
1640025580000|2021-12-20 18:39:40|||||||||2
1640025590000|2021-12-20 18:39:50|||||||||1
1640025600000|2021-12-20 18:40:00|13398.8|13358.8|13369.5|13345.5|13398.8|13365.7|13369.5|13345.5|2
1640025630000|2021-12-20 18:40:30|13367.5|13343.5|13367.5|13343.5|13367.5|13343.5|13367.5|13343.5|0
1640025670000|2021-12-20 18:41:10|13380.4|13356.4|13382.3|13358.3|13382.3|13358.3|13380.4|13356.4|0
1640025680000|2021-12-20 18:41:20|13384.8|13360.8|13384.8|13360.8|13384.8|13360.8|13384.8|13360.8|0
1640025690000|2021-12-20 18:41:30|13395.3|13355.3|13415.2|13355.2|13415.2|13370|13384.1|13355.2|10
1640025700000|2021-12-20 18:41:40|13419.1|13359.1|13408.4|13348.4|13419.1|13359.1|13397.8|13348.4|2
1640025710000|2021-12-20 18:41:50|13417.7|13357.7|13417.7|13357.7|13417.7|13357.7|13417.7|13357.7|1
1640025720000|2021-12-20 18:42:00|13410.3|13350.3|13410.3|13350.3|13410.3|13350.3|13410.3|13350.3|0
1640025740000|2021-12-20 18:42:20|13399.8|13359.8|13399.8|13359.8|13399.8|13359.8|13399.8|13359.8|0
1640025750000|2021-12-20 18:42:30|13397.8|13357.8|13397.8|13357.8|13397.8|13357.8|13397.8|13357.8|0
1640025780000|2021-12-20 18:43:00|||||||||1
1640025800000|2021-12-20 18:43:20|13407.8|13347.8|13407.8|13347.8|13407.8|13347.8|13407.8|13347.8|2
1640025810000|2021-12-20 18:43:30|13421.6|13361.6|13410.3|13350.3|13421.6|13361.6|13409.3|13349.3|2
1640025820000|2021-12-20 18:43:40|13397.8|13357.8|13397.8|13357.8|13397.8|13357.8|13397.8|13357.8|0
1640025860000|2021-12-20 18:44:20|13421|13361|13421|13361|13421|13361|13421|13361|1
1640025880000|2021-12-20 18:44:40|13399.9|13339.9|13395.5|13335.5|13399.9|13339.9|13395.5|13335.5|2
1640025890000|2021-12-20 18:44:50|13398.1|13338.1|13398.1|13338.1|13398.1|13338.1|13398.1|13338.1|20
1640025910000|2021-12-20 18:45:10|13413.9|13353.9|13400.1|13340.1|13414.9|13354.9|13400.1|13340.1|0
1640025930000|2021-12-20 18:45:30|13415.8|13355.8|13415.8|13355.8|13415.8|13355.8|13415.8|13355.8|0
1640026280000|2021-12-20 18:51:20|13415.2|13355.2|13415.2|13355.2|13415.2|13355.2|13415.2|13355.2|0
1640026290000|2021-12-20 18:51:30|13414.7|13354.7|13414.7|13354.7|13414.7|13354.7|13414.7|13354.7|0
1640026300000|2021-12-20 18:51:40|13414.2|13354.2|13414.2|13354.2|13414.2|13354.2|13414.2|13354.2|0
1640026310000|2021-12-20 18:51:50|13413.6|13353.6|13414.7|13354.7|13414.7|13364.7|13404.7|13353.6|0
1640026350000|2021-12-20 18:52:30|13412.7|13352.7|13412.7|13352.7|13412.7|13352.7|13412.7|13352.7|0
1640026360000|2021-12-20 18:52:40|13412.2|13352.2|13412.2|13352.2|13412.2|13352.2|13412.2|13352.2|0
1640026390000|2021-12-20 18:53:10|13414.1|13354.1|13414.1|13354.1|13414.1|13354.1|13414.1|13354.1|0
1640026410000|2021-12-20 18:53:30|13413.6|13353.6|13414.7|13354.7|13414.7|13354.7|13413.6|13353.6|0
1640026420000|2021-12-20 18:53:40|13406.3|13366.3|13414.1|13354.1|13414.1|13366.3|13406.3|13354.1|0
1640026440000|2021-12-20 18:54:00|13405.7|13365.7|13411.6|13371.6|13411.6|13371.6|13405.7|13365.7|0
1640026450000|2021-12-20 18:54:10|13414.1|13354.1|13414.1|13354.1|13414.1|13354.1|13414.1|13354.1|0
1640026470000|2021-12-20 18:54:30|13416.1|13356.1|13416.1|13356.1|13416.1|13356.1|13416.1|13356.1|0
1640026480000|2021-12-20 18:54:40|13414.1|13354.1|13420.6|13360.6|13420.6|13360.6|13414.1|13354.1|0
1640026500000|2021-12-20 18:55:00|13418.6|13358.6|13397.4|13373.4|13418.6|13373.4|13397.4|13358.6|0
1640026520000|2021-12-20 18:55:20|||||||||1
1640026540000|2021-12-20 18:55:40|13418.6|13358.6|13432.9|13372.9|13432.9|13383.9|13418.6|13358.6|4
1640026570000|2021-12-20 18:56:10|13422.3|13382.3|13432.9|13372.9|13432.9|13382.3|13422.3|13372.3|0
1640026580000|2021-12-20 18:56:20|13417|13393|13419.6|13359.6|13419.6|13393|13417|13359.6|3
1640026590000|2021-12-20 18:56:30|13433.4|13373.4|13413.2|13389.2|13433.4|13395.1|13413.2|13373.4|2
1640026600000|2021-12-20 18:56:40|13415.2|13391.2|13415.7|13391.7|13415.7|13391.7|13415.2|13391.2|8
1640026620000|2021-12-20 18:57:00|13428.9|13368.9|13428.9|13368.9|13428.9|13368.9|13428.9|13368.9|1
1640026630000|2021-12-20 18:57:10|13427|13367|13427|13367|13427|13367|13427|13367|0
1640026650000|2021-12-20 18:57:30|13419.6|13379.6|13419.6|13379.6|13419.6|13379.6|13419.6|13379.6|0
1640026660000|2021-12-20 18:57:40|13429.5|13389.5|13430|13390|13430|13390|13429.5|13389.5|0
1640026670000|2021-12-20 18:57:50|13429.5|13389.5|13429.5|13389.5|13429.5|13389.5|13429.5|13389.5|1
1640026690000|2021-12-20 18:58:10|13437.9|13377.9|13432|13372|13437.9|13377.9|13432|13372|0
1640026700000|2021-12-20 18:58:20|13427|13367|13427|13367|13427|13367|13427|13367|0
1640026710000|2021-12-20 18:58:30|13426.4|13366.4|13426.4|13366.4|13426.4|13366.4|13425.9|13365.9|0
1640026750000|2021-12-20 18:59:10|13421.9|13361.9|13403.2|13379.2|13421.9|13379.2|13403.2|13361.9|3
1640026770000|2021-12-20 18:59:30|13421.9|13361.9|13414.1|13374.1|13421.9|13374.1|13414.1|13361.9|4
1640026780000|2021-12-20 18:59:40|13406.2|13366.2|13408.2|13348.2|13418|13366.2|13406.2|13348.2|5
1640091600000|2021-12-21 13:00:00|13415.5|13391.5|13421|13397|13431|13407|13415.5|13391.5|15
1640091610000|2021-12-21 13:00:10|13435|13375|13434.9|13374.9|13435|13375|13434.4|13374.4|8
1640091630000|2021-12-21 13:00:30|13432.9|13372.9|13432.9|13372.9|13432.9|13372.9|13432.9|13372.9|0
1640091650000|2021-12-21 13:00:50|13433.4|13373.4|13433.4|13373.4|13433.4|13373.4|13433.4|13373.4|0
1640091660000|2021-12-21 13:01:00|13420.9|13360.9|13405.4|13345.4|13420.9|13360.9|13405.4|13345.4|10
1640091670000|2021-12-21 13:01:10|13404.9|13344.9|13403.4|13343.4|13404.9|13344.9|13402.9|13342.9|0
1640091680000|2021-12-21 13:01:20|13401.4|13341.4|13400.4|13340.4|13401.4|13341.4|13400.4|13340.4|0
1640091690000|2021-12-21 13:01:30|13383.4|13323.4|13378.3|13318.3|13383.4|13323.4|13378.3|13318.3|0
1640091700000|2021-12-21 13:01:40|13377.8|13317.8|13377.8|13317.8|13377.8|13317.8|13377.8|13317.8|0
1640091710000|2021-12-21 13:01:50|13378.3|13318.3|13377.8|13317.8|13378.3|13318.3|13377.8|13317.8|0
1640091720000|2021-12-21 13:02:00|13378.3|13318.3|13378.3|13318.3|13378.3|13318.3|13378.3|13318.3|0
1640091750000|2021-12-21 13:02:30|13374.8|13314.8|13374.8|13314.8|13375.3|13315.3|13374.8|13314.8|1
1640091770000|2021-12-21 13:02:50|13374.3|13314.3|13355.2|13295.2|13374.3|13314.3|13355.2|13295.2|1
1640091780000|2021-12-21 13:03:00|13367.3|13307.3|13375.3|13315.3|13375.3|13315.3|13359.8|13299.8|3
1640091790000|2021-12-21 13:03:10|13378.3|13318.3|13377.3|13317.3|13378.3|13318.3|13376.8|13316.8|0
1640091800000|2021-12-21 13:03:20|13376.8|13316.8|13374.8|13314.8|13376.8|13316.8|13374.8|13314.8|0
1640091810000|2021-12-21 13:03:30|13375.3|13315.3|13374.8|13314.8|13375.3|13315.3|13374.8|13314.8|0
1640091820000|2021-12-21 13:03:40|13376.8|13316.8|13376.8|13316.8|13376.8|13316.8|13376.8|13316.8|0
1640091840000|2021-12-21 13:04:00|13377.3|13317.3|13377.8|13317.8|13377.8|13317.8|13377.3|13317.3|0
1640091900000|2021-12-21 13:05:00|13373.3|13313.3|13253.1|13193.1|13373.3|13313.3|13227.5|13184.6|16
1640091910000|2021-12-21 13:05:10|13251.6|13191.6|13287.7|13227.7|13288.7|13228.7|13251.6|13191.6|3
1640091920000|2021-12-21 13:05:20|13287.2|13227.2|13287.2|13227.2|13287.2|13227.2|13287.2|13227.2|0
1640091930000|2021-12-21 13:05:30|13291.2|13231.2|13260.1|13200.1|13291.2|13231.2|13239.5|13192.5|1
1640091940000|2021-12-21 13:05:40|13259.6|13199.6|13259.6|13199.6|13259.6|13199.6|13259.6|13199.6|0
1640091960000|2021-12-21 13:06:00|13253.6|13193.6|13253.6|13193.6|13253.6|13193.6|13253.6|13193.6|0
1640091970000|2021-12-21 13:06:10|13255.6|13195.6|13255.6|13195.6|13255.6|13195.6|13255.6|13195.6|0
1640092030000|2021-12-21 13:07:10|13252.1|13192.1|13252.1|13192.1|13252.1|13192.1|13252.1|13192.1|0
1640092050000|2021-12-21 13:07:30|13232.1|13172.1|13249.6|13189.6|13249.6|13189.6|13232.1|13172.1|0
1640092060000|2021-12-21 13:07:40|13241.6|13181.6|13241.6|13181.6|13241.6|13181.6|13241.6|13181.6|0
1640092080000|2021-12-21 13:08:00|13249.6|13189.6|13249.6|13189.6|13249.6|13189.6|13249.6|13189.6|5
1640092120000|2021-12-21 13:08:40|13249.5|13189.5|13249.5|13189.5|13249.5|13189.5|13249.5|13189.5|0
1640092180000|2021-12-21 13:09:40|13247|13187|13247|13187|13247|13187|13247|13187|0
1640092210000|2021-12-21 13:10:10|13240.5|13180.5|13227|13167|13255.1|13195.1|13224|13164|8
1640092220000|2021-12-21 13:10:20|13230|13170|13230|13170|13230|13170|13230|13170|0
1640092240000|2021-12-21 13:10:40|13240|13180|13240|13180|13240|13180|13240|13180|0
1640092300000|2021-12-21 13:11:40|13247|13187|13247|13187|13247|13187|13247|13187|0
1640092320000|2021-12-21 13:12:00|13249.5|13189.5|13249|13189|13249.5|13189.5|13247|13187|0
1640092330000|2021-12-21 13:12:10|13247|13187|13247|13187|13247|13187|13247|13187|0
1640092370000|2021-12-21 13:12:50|13262|13202|13262|13202|13262|13202|13262|13202|0
1640092380000|2021-12-21 13:13:00|13247|13187|13247|13187|13247|13187|13247|13187|1
1640092410000|2021-12-21 13:13:30|13239.9|13179.9|13247|13187|13247|13187|13239.9|13179.9|2
1640092420000|2021-12-21 13:13:40|13240.4|13180.4|13240.4|13180.4|13240.4|13180.4|13240.4|13180.4|0
1640092450000|2021-12-21 13:14:10|||||||||1
1640092490000|2021-12-21 13:14:50|||||||||2
1640092500000|2021-12-21 13:15:00|13240.9|13180.9|13239.4|13179.4|13240.9|13180.9|13239.4|13179.4|3
1640092510000|2021-12-21 13:15:10|13238.4|13178.4|13238.4|13178.4|13238.4|13178.4|13238.4|13178.4|3
1640092520000|2021-12-21 13:15:20|13237|13177|13237|13177|13237|13177|13237|13177|0
1640092550000|2021-12-21 13:15:50|13223.4|13163.4|13223.4|13163.4|13223.4|13163.4|13223.4|13163.4|0
1640092560000|2021-12-21 13:16:00|13222.4|13162.4|13221.9|13161.9|13222.4|13162.4|13221.9|13161.9|0
1640092570000|2021-12-21 13:16:10|13211.9|13151.9|13189.4|13129.4|13211.9|13151.9|13189.4|13129.4|0
1640092590000|2021-12-21 13:16:30|13206.9|13146.9|13198.4|13138.4|13210.9|13150.9|13198.4|13138.4|6
1640092660000|2021-12-21 13:17:40|13198.9|13138.9|13198.9|13138.9|13198.9|13138.9|13198.9|13138.9|0
1640092730000|2021-12-21 13:18:50|13202.4|13142.4|13198.4|13138.4|13202.4|13142.4|13198.4|13138.4|0
1640092740000|2021-12-21 13:19:00|13194.4|13134.4|13185.9|13125.9|13194.4|13134.4|13185.9|13125.9|0
1640092750000|2021-12-21 13:19:10|13183.4|13123.4|13173.4|13113.4|13183.4|13123.4|13173.4|13113.4|0
1640092760000|2021-12-21 13:19:20|13172.9|13112.9|13172.9|13112.9|13172.9|13112.9|13172.9|13112.9|1
1640092790000|2021-12-21 13:19:50|||||||||1
1640092840000|2021-12-21 13:20:40|13170.9|13110.9|13170.9|13110.9|13170.9|13110.9|13170.9|13110.9|0
1640092930000|2021-12-21 13:22:10|13160.9|13100.9|13145.9|13121.9|13160.9|13121.9|13145.9|13100.9|3
1640092950000|2021-12-21 13:22:30|13145.4|13121.4|13141.4|13081.4|13145.4|13121.4|13141.4|13081.4|0
1640092960000|2021-12-21 13:22:40|13140.4|13080.4|13136.4|13076.4|13140.4|13080.4|13136.4|13076.4|0
1640092970000|2021-12-21 13:22:50|13135.9|13075.9|13116.4|13076.4|13135.9|13076.4|13116.4|13073.9|0
1640092980000|2021-12-21 13:23:00|13100.9|13076.9|13116.4|13076.4|13120.9|13091.4|13100.9|13076.4|2
1640093000000|2021-12-21 13:23:20|13123.9|13063.9|13141.4|13081.4|13141.4|13081.4|13123.9|13063.9|1
1640093010000|2021-12-21 13:23:30|13142.4|13082.4|13122.4|13082.4|13146.4|13088.4|13122.4|13076.9|0
1640093020000|2021-12-21 13:23:40|13136.9|13076.9|13138.9|13078.9|13138.9|13098.4|13118.4|13076.9|1
1640093030000|2021-12-21 13:23:50|13146.9|13086.9|13179.4|13119.4|13179.4|13119.4|13146.9|13086.9|6
1640093050000|2021-12-21 13:24:10|13178.9|13118.9|13178.9|13118.9|13178.9|13118.9|13178.9|13118.9|0
1640093060000|2021-12-21 13:24:20|13186.9|13126.9|13182.9|13122.9|13186.9|13126.9|13182.9|13122.9|4
1640093070000|2021-12-21 13:24:30|13171|13111|13159.9|13099.9|13171|13111|13159.9|13099.9|2
1640093080000|2021-12-21 13:24:40|13152.4|13092.4|13150.9|13090.9|13152.4|13092.4|13150.9|13090.9|0
1640093100000|2021-12-21 13:25:00|13149.4|13089.4|13149.4|13089.4|13149.4|13089.4|13149.4|13089.4|0
1640093110000|2021-12-21 13:25:10|13131.4|13091.4|13131.4|13091.4|13131.4|13091.4|13131.4|13091.4|1
1640093130000|2021-12-21 13:25:30|13130.9|13090.9|13128.9|13088.9|13130.9|13090.9|13128.9|13088.9|0
1640093140000|2021-12-21 13:25:40|13156.9|13096.9|13160.9|13100.9|13160.9|13100.9|13156.9|13096.9|0
1640093150000|2021-12-21 13:25:50|13158.4|13098.4|13158.4|13098.4|13158.4|13098.4|13158.4|13098.4|1
1640093160000|2021-12-21 13:26:00|13172.4|13112.4|13168.4|13144.4|13172.4|13144.4|13168.4|13112.4|3
1640093180000|2021-12-21 13:26:20|13180.4|13120.4|13180.4|13120.4|13180.4|13120.4|13180.4|13120.4|0
1640093190000|2021-12-21 13:26:30|13166.4|13106.4|13172.9|13112.9|13172.9|13112.9|13162.4|13102.4|5
1640093200000|2021-12-21 13:26:40|13162.4|13102.4|13160.4|13100.4|13162.4|13102.4|13160.4|13100.4|0
1640093220000|2021-12-21 13:27:00|13175.9|13115.9|13181.9|13121.9|13181.9|13121.9|13175.9|13115.9|3
1640093230000|2021-12-21 13:27:10|13181.4|13121.4|13181.9|13121.9|13181.9|13121.9|13181.4|13121.4|1
1640093300000|2021-12-21 13:28:20|13180.4|13120.4|13180.4|13120.4|13180.4|13120.4|13180.4|13120.4|0
1640093310000|2021-12-21 13:28:30|13178.9|13118.9|13178.9|13118.9|13178.9|13118.9|13178.9|13118.9|0
1640093320000|2021-12-21 13:28:40|13169.9|13109.9|13178.9|13118.9|13178.9|13118.9|13169.9|13109.9|1
1640093330000|2021-12-21 13:28:50|13177.4|13117.4|13177.4|13117.4|13177.4|13117.4|13177.4|13117.4|0
1640093350000|2021-12-21 13:29:10|13176.4|13116.4|13176.4|13116.4|13176.4|13116.4|13176.4|13116.4|0
1640093390000|2021-12-21 13:29:50|13175.4|13115.4|13177.4|13117.4|13177.4|13117.4|13175.4|13115.4|0
1640093410000|2021-12-21 13:30:10|13183.4|13123.4|13183.4|13123.4|13183.4|13123.4|13183.4|13123.4|0
1640093450000|2021-12-21 13:30:50|13182.9|13122.9|13182.9|13122.9|13182.9|13122.9|13182.9|13122.9|0
1640093480000|2021-12-21 13:31:20|13186.9|13126.9|13206.9|13146.9|13206.9|13146.9|13186.9|13126.9|1
1640093510000|2021-12-21 13:31:50|13219.4|13159.4|13219.4|13159.4|13219.4|13159.4|13219.4|13159.4|0
1640093520000|2021-12-21 13:32:00|13220.4|13160.4|13226.9|13166.9|13226.9|13166.9|13220.4|13160.4|0
1640093530000|2021-12-21 13:32:10|13236.9|13176.9|13239.4|13179.4|13239.4|13179.4|13236.9|13176.9|0
1640093550000|2021-12-21 13:32:30|13236.9|13176.9|13238.9|13178.9|13238.9|13178.9|13235.4|13175.4|0
1640093570000|2021-12-21 13:32:50|13241.4|13181.4|13242.4|13182.4|13242.4|13182.4|13241.4|13181.4|0
1640093710000|2021-12-21 13:35:10|||||||||2
1640093720000|2021-12-21 13:35:20|13243.9|13183.9|13238.9|13178.9|13243.9|13183.9|13238.9|13178.9|0
1640093730000|2021-12-21 13:35:30|13239.9|13179.9|13243.9|13183.9|13243.9|13183.9|13239.9|13179.9|0
1640093750000|2021-12-21 13:35:50|13242.3|13182.3|13242.3|13182.3|13242.3|13182.3|13242.3|13182.3|0
1640093830000|2021-12-21 13:37:10|13243.8|13183.8|13235.3|13175.3|13243.8|13183.8|13235.3|13175.3|2
1640093840000|2021-12-21 13:37:20|13236.3|13176.3|13236.3|13176.3|13236.3|13176.3|13236.3|13176.3|0
1640093880000|2021-12-21 13:38:00|13222.3|13162.3|13222.3|13162.3|13222.3|13162.3|13222.3|13162.3|0
1640093890000|2021-12-21 13:38:10|13228.3|13168.3|13228.3|13168.3|13228.3|13168.3|13228.3|13168.3|0
1640093910000|2021-12-21 13:38:30|13219.3|13195.3|13219.3|13195.3|13219.3|13195.3|13219.3|13195.3|0
1640093960000|2021-12-21 13:39:20|13252.8|13192.8|13252.8|13192.8|13252.8|13192.8|13252.8|13192.8|0
1640094010000|2021-12-21 13:40:10|||||||||1
1640094020000|2021-12-21 13:40:20|13250.8|13190.8|13253.3|13193.3|13253.3|13193.3|13250.8|13190.8|1
1640094030000|2021-12-21 13:40:30|13255.3|13195.3|13240.4|13180.4|13255.3|13195.3|13240.4|13180.4|1
1640094040000|2021-12-21 13:40:40|13246.4|13186.4|13246.4|13186.4|13246.4|13186.4|13246.4|13186.4|0
1640094070000|2021-12-21 13:41:10|13260.4|13200.4|13260.4|13200.4|13260.4|13200.4|13260.4|13200.4|0
1640094080000|2021-12-21 13:41:20|13258.8|13198.8|13260.4|13200.4|13260.4|13200.4|13258.8|13198.8|0
1640094100000|2021-12-21 13:41:40|13260.3|13200.3|13260.3|13200.3|13260.3|13200.3|13260.3|13200.3|0
1640094150000|2021-12-21 13:42:30|13258.8|13198.8|13258.8|13198.8|13258.8|13198.8|13258.8|13198.8|0
1640094260000|2021-12-21 13:44:20|13261.3|13201.3|13261.3|13201.3|13261.3|13201.3|13261.3|13201.3|0
1640094280000|2021-12-21 13:44:40|13262.3|13202.3|13242.8|13182.8|13262.3|13202.3|13242.8|13182.8|1
1640094300000|2021-12-21 13:45:00|13244.8|13184.8|13245.3|13185.3|13245.3|13185.3|13244.8|13184.8|0
1640094380000|2021-12-21 13:46:20|13245.8|13185.8|13245.3|13185.3|13245.8|13185.8|13245.3|13185.3|0
1640094400000|2021-12-21 13:46:40|13245.8|13185.8|13251.8|13191.8|13251.8|13191.8|13245.8|13185.8|0
1640094410000|2021-12-21 13:46:50|13251.3|13191.3|13253.3|13193.3|13255.8|13195.8|13251.3|13191.3|0
1640094420000|2021-12-21 13:47:00|13245.3|13185.3|13247.8|13187.8|13247.8|13187.8|13245.3|13185.3|0
1640094430000|2021-12-21 13:47:10|13250.3|13190.3|13250.3|13190.3|13250.3|13190.3|13250.3|13190.3|0
1640094470000|2021-12-21 13:47:50|13247.8|13187.8|13247.8|13187.8|13247.8|13187.8|13247.8|13187.8|0
1640094480000|2021-12-21 13:48:00|13250.3|13190.3|13250.3|13190.3|13250.3|13190.3|13245.8|13185.8|0
1640094490000|2021-12-21 13:48:10|13252.8|13192.8|13250.3|13190.3|13252.8|13192.8|13250.3|13190.3|0
1640094500000|2021-12-21 13:48:20|13250.8|13190.8|13252.8|13192.8|13252.8|13192.8|13250.8|13190.8|0
1640094520000|2021-12-21 13:48:40|13268.8|13208.8|13273.3|13213.3|13273.3|13213.3|13268.8|13208.8|0
1640094550000|2021-12-21 13:49:10|13276.8|13216.8|13276.8|13216.8|13276.8|13216.8|13276.8|13216.8|0
1640094570000|2021-12-21 13:49:30|13278.8|13218.8|13278.8|13218.8|13278.8|13218.8|13278.8|13218.8|0
1640094600000|2021-12-21 13:50:00|13277.3|13217.3|13275.8|13215.8|13277.3|13217.3|13275.8|13215.8|0
1640094610000|2021-12-21 13:50:10|13276.3|13216.3|13276.3|13216.3|13276.3|13216.3|13276.3|13216.3|0
1640094630000|2021-12-21 13:50:30|13278.8|13218.8|13278.8|13218.8|13278.8|13218.8|13278.8|13218.8|0
1640094670000|2021-12-21 13:51:10|13283.8|13223.8|13283.8|13223.8|13283.8|13223.8|13283.8|13223.8|0
1640094680000|2021-12-21 13:51:20|13285.8|13225.8|13285.8|13225.8|13285.8|13225.8|13285.8|13225.8|0
1640094710000|2021-12-21 13:51:50|13288.3|13228.3|13292.3|13232.3|13292.3|13232.3|13288.3|13228.3|0
1640094720000|2021-12-21 13:52:00|13302.3|13242.3|13312.3|13252.3|13312.3|13252.3|13302.3|13242.3|0
1640094730000|2021-12-21 13:52:10|13314.3|13254.3|13314.3|13254.3|13314.3|13254.3|13314.3|13254.3|0
1640094750000|2021-12-21 13:52:30|13314.8|13254.8|13314.8|13254.8|13314.8|13254.8|13314.8|13254.8|0
1640094760000|2021-12-21 13:52:40|13311.3|13251.3|13289.3|13229.3|13311.3|13251.3|13286.8|13226.8|0
1640094820000|2021-12-21 13:53:40|13289.2|13229.2|13289.2|13229.2|13289.2|13229.2|13289.2|13229.2|0
1640094850000|2021-12-21 13:54:10|13294.3|13234.3|13296.3|13236.3|13296.3|13236.3|13294.3|13234.3|0
1640094880000|2021-12-21 13:54:40|13296.2|13236.2|13296.2|13236.2|13296.2|13236.2|13296.2|13236.2|0
1640094930000|2021-12-21 13:55:30|13306.2|13246.2|13306.2|13246.2|13306.2|13246.2|13306.2|13246.2|0
1640095010000|2021-12-21 13:56:50|13331.2|13271.2|13330.7|13270.7|13331.2|13271.2|13330.7|13270.7|0
1640095020000|2021-12-21 13:57:00|13333.2|13273.2|13338.2|13278.2|13338.2|13278.2|13333.2|13273.2|0
1640095030000|2021-12-21 13:57:10|13338.7|13278.7|13354.2|13294.2|13354.2|13294.2|13333.7|13273.7|1
1640095040000|2021-12-21 13:57:20|13350.2|13290.2|13353.7|13293.7|13353.7|13293.7|13350.2|13290.2|0
1640095110000|2021-12-21 13:58:30|13361.7|13301.7|13366.2|13306.2|13366.2|13306.2|13361.7|13301.7|8
1640095120000|2021-12-21 13:58:40|13368.2|13308.2|13368.2|13308.2|13368.2|13308.2|13368.2|13308.2|0
1640095140000|2021-12-21 13:59:00|||||||||1
1640095160000|2021-12-21 13:59:20|13368.7|13308.7|13368.7|13308.7|13368.7|13308.7|13368.7|13308.7|0
1640095170000|2021-12-21 13:59:30|13373.2|13313.2|13373.2|13313.2|13373.2|13313.2|13373.2|13313.2|0
1640095180000|2021-12-21 13:59:40|13375.2|13315.2|13375.2|13315.2|13375.2|13315.2|13375.2|13315.2|0
1640095240000|2021-12-21 14:00:40|13373.2|13313.2|13373.2|13313.2|13373.2|13313.2|13373.2|13313.2|1
1640095260000|2021-12-21 14:01:00|13375.2|13315.2|13375.2|13315.2|13375.2|13315.2|13375.2|13315.2|0
1640095270000|2021-12-21 14:01:10|13373.2|13313.2|13373.2|13313.2|13373.2|13313.2|13373.2|13313.2|0
1640095330000|2021-12-21 14:02:10|13375.2|13315.2|13375.2|13315.2|13375.2|13315.2|13375.2|13315.2|0
1640095420000|2021-12-21 14:03:40|13377.2|13317.2|13377.2|13317.2|13377.2|13317.2|13377.2|13317.2|0
1640095440000|2021-12-21 14:04:00|13379.2|13319.2|13379.2|13319.2|13379.2|13319.2|13379.2|13319.2|0
1640095450000|2021-12-21 14:04:10|13381.2|13321.2|13381.2|13321.2|13381.2|13321.2|13381.2|13321.2|0
1640095470000|2021-12-21 14:04:30|13383.2|13323.2|13383.2|13323.2|13383.2|13323.2|13383.2|13323.2|0
1640095510000|2021-12-21 14:05:10|13391.2|13331.2|13391.2|13331.2|13391.2|13331.2|13391.2|13331.2|0
1640095530000|2021-12-21 14:05:30|13385.2|13325.2|13385.2|13325.2|13385.2|13325.2|13385.2|13325.2|0
1640095580000|2021-12-21 14:06:20|13385.7|13325.7|13385.7|13325.7|13385.7|13325.7|13385.7|13325.7|0
1640095590000|2021-12-21 14:06:30|13385.2|13325.2|13385.2|13325.2|13385.2|13325.2|13385.2|13325.2|1
1640095650000|2021-12-21 14:07:30|13387.1|13327.1|13387.1|13327.1|13387.1|13327.1|13387.1|13327.1|0
1640095770000|2021-12-21 14:09:30|13393.1|13333.1|13393.1|13333.1|13393.1|13333.1|13393.1|13333.1|0
1640095780000|2021-12-21 14:09:40|13401.1|13341.1|13401.1|13341.1|13401.1|13341.1|13401.1|13341.1|0
1640095810000|2021-12-21 14:10:10|||||||||1
1640095820000|2021-12-21 14:10:20|13404.1|13344.1|13404.1|13344.1|13404.1|13344.1|13404.1|13344.1|2
1640095830000|2021-12-21 14:10:30|13408.1|13348.1|13408.1|13348.1|13408.1|13348.1|13408.1|13348.1|0
1640095900000|2021-12-21 14:11:40|13412.6|13352.6|13417.1|13357.1|13417.1|13357.1|13412.6|13352.6|0
1640095940000|2021-12-21 14:12:20|13419.6|13359.6|13419.6|13359.6|13419.6|13359.6|13419.6|13359.6|0
1640095980000|2021-12-21 14:13:00|13419.1|13359.1|13417.1|13357.1|13419.1|13359.1|13417.1|13357.1|0
1640096010000|2021-12-21 14:13:30|13403.1|13343.1|13403.1|13343.1|13403.1|13343.1|13403.1|13343.1|0
1640096040000|2021-12-21 14:14:00|13405.1|13345.1|13405.1|13345.1|13405.1|13345.1|13405.1|13345.1|0
1640096070000|2021-12-21 14:14:30|13407.1|13347.1|13407.1|13347.1|13407.1|13347.1|13407.1|13347.1|0
1640096340000|2021-12-21 14:19:00|13407|13347|13407|13347|13407|13347|13407|13347|0
1640096450000|2021-12-21 14:20:50|13394|13370|13400|13376|13400|13376|13394|13370|0
1640096460000|2021-12-21 14:21:00|13396|13372|13395|13371|13396|13372|13395|13371|0
1640096470000|2021-12-21 14:21:10|13396|13372|13396|13372|13396|13372|13396|13372|1
1640096580000|2021-12-21 14:23:00|13398|13374|13398|13374|13398|13374|13398|13374|0
1640096620000|2021-12-21 14:23:40|13400|13376|13400|13376|13400|13376|13400|13376|0
1640096660000|2021-12-21 14:24:20|13416|13356|13416|13356|13416|13356|13416|13356|1
1640096670000|2021-12-21 14:24:30|13411|13351|13411|13351|13411|13351|13411|13351|0
1640096760000|2021-12-21 14:26:00|13409|13349|13409|13349|13409|13349|13409|13349|0
1640096770000|2021-12-21 14:26:10|13413|13353|13413|13353|13413|13353|13413|13353|0
1640096790000|2021-12-21 14:26:30|13415|13355|13415|13355|13415|13355|13415|13355|0
1640096820000|2021-12-21 14:27:00|||||||||2
1640096830000|2021-12-21 14:27:10|13417|13357|13417|13357|13417|13357|13417|13357|0
1640096930000|2021-12-21 14:28:50|13415|13355|13415|13355|13415|13355|13415|13355|0
1640096940000|2021-12-21 14:29:00|13414.5|13354.5|13414.5|13354.5|13414.5|13354.5|13414.5|13354.5|0
1640097010000|2021-12-21 14:30:10|13418.5|13358.5|13418.5|13358.5|13418.5|13358.5|13418.5|13358.5|0
1640097040000|2021-12-21 14:30:40|13418.4|13358.4|13418.4|13358.4|13418.4|13358.4|13418.4|13358.4|0
1640097060000|2021-12-21 14:31:00|13416.9|13356.9|13416.9|13356.9|13416.9|13356.9|13416.9|13356.9|0
1640097160000|2021-12-21 14:32:40|13416.4|13356.4|13421.4|13361.4|13421.4|13361.4|13416.4|13356.4|0
1640097170000|2021-12-21 14:32:50|13423.9|13363.9|13426.4|13366.4|13426.4|13366.4|13423.9|13363.9|0
1640097190000|2021-12-21 14:33:10|13426.9|13366.9|13428.9|13368.9|13428.9|13368.9|13426.9|13366.9|0
1640097200000|2021-12-21 14:33:20|13413.9|13353.9|13413.9|13353.9|13413.9|13353.9|13413.9|13353.9|1
1640097210000|2021-12-21 14:33:30|13412.9|13352.9|13435.9|13375.9|13435.9|13375.9|13412.9|13352.9|0
1640097220000|2021-12-21 14:33:40|13416.9|13356.9|13416.9|13356.9|13416.9|13356.9|13416.9|13356.9|0
1640097230000|2021-12-21 14:33:50|13411.9|13351.9|13411.9|13351.9|13411.9|13351.9|13411.9|13351.9|0
1640097250000|2021-12-21 14:34:10|13409.9|13349.9|13409.9|13349.9|13409.9|13349.9|13409.9|13349.9|0
1640097270000|2021-12-21 14:34:30|13407.9|13347.9|13393.4|13369.4|13407.9|13369.4|13393.4|13346.4|1
1640097280000|2021-12-21 14:34:40|13395.4|13371.4|13395.4|13371.4|13395.4|13371.4|13395.4|13371.4|0
1640097300000|2021-12-21 14:35:00|13397.4|13373.4|13397.4|13373.4|13397.4|13373.4|13397.4|13373.4|0
1640097310000|2021-12-21 14:35:10|13401.4|13377.4|13401.4|13377.4|13401.4|13377.4|13401.4|13377.4|0
1640097330000|2021-12-21 14:35:30|13391.4|13367.4|13389.4|13365.4|13403.9|13367.4|13389.4|13343.9|1
1640097420000|2021-12-21 14:37:00|13391.4|13367.4|13391.4|13367.4|13391.4|13367.4|13391.4|13367.4|0
1640097470000|2021-12-21 14:37:50|13411.4|13351.4|13411.4|13351.4|13411.4|13351.4|13411.4|13351.4|1
1640097520000|2021-12-21 14:38:40|13391.4|13367.4|13391.4|13367.4|13391.4|13367.4|13391.4|13367.4|0
1640097540000|2021-12-21 14:39:00|13389.4|13365.4|13389.4|13365.4|13389.4|13365.4|13389.4|13365.4|0
1640097550000|2021-12-21 14:39:10|||||||||1
1640097570000|2021-12-21 14:39:30|13390.4|13350.4|13392.9|13352.9|13392.9|13352.9|13390.4|13350.4|2
1640097580000|2021-12-21 14:39:40|13390.9|13350.9|13390.9|13350.9|13390.9|13350.9|13390.9|13350.9|0
1640097610000|2021-12-21 14:40:10|13391.4|13351.4|13391.4|13351.4|13398.9|13351.4|13391.4|13338.9|0
1640097630000|2021-12-21 14:40:30|13385.4|13345.4|13385.4|13345.4|13385.4|13345.4|13385.4|13345.4|0
1640097640000|2021-12-21 14:40:40|13375.9|13351.9|13373.9|13349.9|13375.9|13351.9|13373.9|13349.9|3
1640097650000|2021-12-21 14:40:50|13386.4|13346.4|13384.9|13324.9|13386.4|13346.4|13380.4|13324.9|3
1640097660000|2021-12-21 14:41:00|13370.9|13346.9|13370.9|13346.9|13370.9|13346.9|13370.9|13346.9|0
1640097680000|2021-12-21 14:41:20|13391.9|13331.9|13391.4|13331.4|13391.9|13331.9|13391.4|13331.4|1
1640097700000|2021-12-21 14:41:40|13380.9|13340.9|13380.9|13340.9|13380.9|13340.9|13380.9|13340.9|0
1640097710000|2021-12-21 14:41:50|13373.9|13333.9|13353.9|13313.9|13373.9|13333.9|13353.9|13313.9|1
1640097720000|2021-12-21 14:42:00|13347.9|13307.9|13347.9|13307.9|13347.9|13307.9|13347.9|13307.9|0
1640097760000|2021-12-21 14:42:40|13345.9|13285.9|13345.9|13285.9|13345.9|13285.9|13345.9|13285.9|2
1640097770000|2021-12-21 14:42:50|13331.9|13307.9|13327.9|13267.9|13354.4|13307.9|13323.4|13267.9|3
1640097780000|2021-12-21 14:43:00|13317.9|13257.9|13321.9|13261.9|13321.9|13261.9|13317.9|13257.9|2
1640097800000|2021-12-21 14:43:20|13324.4|13264.4|13324.4|13264.4|13324.4|13264.4|13324.4|13264.4|0
1640097840000|2021-12-21 14:44:00|13325.3|13265.3|13273.4|13213.4|13328.9|13268.9|13273.4|13213.4|13
1640097850000|2021-12-21 14:44:10|13259.4|13235.4|13336.3|13276.3|13336.3|13276.3|13259.4|13235.4|3
1640097870000|2021-12-21 14:44:30|13334.3|13274.3|13334.3|13274.3|13334.3|13274.3|13334.3|13274.3|0
1640097920000|2021-12-21 14:45:20|13329.3|13269.3|13324.3|13264.3|13329.3|13269.3|13324.3|13264.3|0
1640097930000|2021-12-21 14:45:30|13329.3|13269.3|13329.3|13269.3|13329.3|13269.3|13329.3|13269.3|0
1640097950000|2021-12-21 14:45:50|13328.8|13268.8|13329.3|13269.3|13329.3|13269.3|13327.3|13267.3|0
1640098010000|2021-12-21 14:46:50|13326.8|13266.8|13326.8|13266.8|13326.8|13266.8|13326.8|13266.8|1
1640098020000|2021-12-21 14:47:00|13327.3|13267.3|13329.3|13269.3|13331.8|13271.8|13327.3|13267.3|1
1640098030000|2021-12-21 14:47:10|13329.8|13269.8|13329.8|13269.8|13331.8|13271.8|13329.3|13269.3|0
1640098040000|2021-12-21 14:47:20|13331.3|13271.3|13332.3|13272.3|13334.3|13274.3|13329.3|13269.3|0
1640098050000|2021-12-21 14:47:30|13331.8|13271.8|13332.3|13272.3|13334.3|13274.3|13331.8|13271.8|0
1640098060000|2021-12-21 14:47:40|13331.8|13271.8|13331.8|13271.8|13334.3|13274.3|13331.8|13271.8|0
1640098070000|2021-12-21 14:47:50|13334.3|13274.3|13337.8|13277.8|13337.8|13277.8|13334.3|13274.3|0
1640098080000|2021-12-21 14:48:00|13335.8|13275.8|13335.8|13275.8|13335.8|13275.8|13335.8|13275.8|0
1640098160000|2021-12-21 14:49:20|13330.8|13270.8|13325.8|13265.8|13330.8|13270.8|13325.8|13265.8|0
1640098190000|2021-12-21 14:49:50|13345.3|13285.3|13344.3|13284.3|13345.3|13285.3|13344.3|13284.3|2
1640098220000|2021-12-21 14:50:20|13343.8|13283.8|13341.8|13281.8|13343.8|13283.8|13341.8|13281.8|0
1640098240000|2021-12-21 14:50:40|13349.3|13289.3|13351.3|13291.3|13351.3|13291.3|13346.8|13286.8|0
1640098250000|2021-12-21 14:50:50|13349.8|13289.8|13354.3|13294.3|13358.3|13298.3|13349.3|13289.3|0
1640098260000|2021-12-21 14:51:00|13354.8|13294.8|13356.8|13296.8|13357.3|13297.3|13354.3|13294.3|0
1640098270000|2021-12-21 14:51:10|13357.3|13297.3|13356.8|13296.8|13361.8|13301.8|13356.8|13296.8|0
1640098350000|2021-12-21 14:52:30|13359.3|13299.3|13359.3|13299.3|13359.3|13299.3|13356.8|13296.8|0
1640098390000|2021-12-21 14:53:10|13374.3|13314.3|13374.3|13314.3|13374.3|13314.3|13374.3|13314.3|0
1640098410000|2021-12-21 14:53:30|13370.3|13310.3|13374.3|13314.3|13374.3|13314.3|13370.3|13310.3|2
1640098540000|2021-12-21 14:55:40|13383.8|13343.8|13383.8|13343.8|13383.8|13343.8|13383.8|13343.8|0
1640098550000|2021-12-21 14:55:50|13376.3|13316.3|13376.3|13316.3|13376.3|13316.3|13376.3|13316.3|0
1640098570000|2021-12-21 14:56:10|13371.8|13311.8|13353.8|13293.8|13371.8|13311.8|13353.8|13293.8|1
1640098600000|2021-12-21 14:56:40|13354.3|13294.3|13363.8|13303.8|13363.8|13303.8|13354.3|13294.3|0
1640098620000|2021-12-21 14:57:00|13351.3|13291.3|13348.8|13288.8|13351.3|13291.3|13348.8|13288.8|0
1640098630000|2021-12-21 14:57:10|13346.8|13286.8|13346.8|13286.8|13346.8|13286.8|13346.8|13286.8|0
1640098650000|2021-12-21 14:57:30|13346.7|13286.7|13346.7|13286.7|13346.7|13286.7|13346.7|13286.7|0
1640098670000|2021-12-21 14:57:50|13341.8|13281.8|13333.8|13273.8|13341.8|13281.8|13333.8|13273.8|0
1640098680000|2021-12-21 14:58:00|13333.7|13273.7|13336.2|13276.2|13336.2|13276.2|13333.7|13273.7|2
1640098690000|2021-12-21 14:58:10|13340.8|13280.8|13333.7|13273.7|13341.8|13281.8|13333.7|13273.7|0
1640098740000|2021-12-21 14:59:00|13331.7|13271.7|13331.7|13271.7|13331.7|13271.7|13331.7|13271.7|0
1640098750000|2021-12-21 14:59:10|13333.7|13273.7|13333.7|13273.7|13333.7|13273.7|13333.7|13273.7|1
1640098800000|2021-12-21 15:00:00|13337.7|13277.7|13346.2|13286.2|13346.2|13286.2|13337.7|13277.7|2
1640098810000|2021-12-21 15:00:10|13349.2|13289.2|13349.2|13289.2|13349.2|13289.2|13349.2|13289.2|0
1640098830000|2021-12-21 15:00:30|13346.7|13286.7|13346.7|13286.7|13346.7|13286.7|13346.7|13286.7|0
1640098840000|2021-12-21 15:00:40|13348.7|13288.7|13367.7|13307.7|13367.7|13307.7|13348.7|13288.7|2
1640098860000|2021-12-21 15:01:00|13369.7|13309.7|13369.7|13309.7|13369.7|13309.7|13369.7|13309.7|0
1640098900000|2021-12-21 15:01:40|13366.7|13306.7|13372.2|13312.2|13372.2|13312.2|13366.7|13306.7|1
1640098930000|2021-12-21 15:02:10|13371.7|13311.7|13357.2|13297.2|13371.7|13311.7|13357.2|13297.2|0
1640099040000|2021-12-21 15:04:00|13359.7|13299.7|13369.7|13309.7|13369.7|13309.7|13359.7|13299.7|0
1640099050000|2021-12-21 15:04:10|13371.7|13311.7|13371.7|13311.7|13371.7|13311.7|13371.7|13311.7|0
1640099070000|2021-12-21 15:04:30|13369.2|13309.2|13369.2|13309.2|13369.2|13309.2|13369.2|13309.2|1
1640099110000|2021-12-21 15:05:10|13371.2|13311.2|13371.2|13311.2|13371.2|13311.2|13371.2|13311.2|0
1640099150000|2021-12-21 15:05:50|13359.2|13319.2|13355.2|13315.2|13359.2|13319.2|13355.2|13315.2|0
1640099220000|2021-12-21 15:07:00|13359.2|13319.2|13383.2|13323.2|13383.2|13323.2|13359.2|13311.2|6
1640099230000|2021-12-21 15:07:10|13381.2|13321.2|13381.2|13321.2|13381.2|13321.2|13381.2|13321.2|2
1640099250000|2021-12-21 15:07:30|13381.7|13321.7|13381.7|13321.7|13381.7|13321.7|13381.7|13321.7|2
1640099260000|2021-12-21 15:07:40|13383.7|13323.7|13383.7|13323.7|13383.7|13323.7|13383.7|13323.7|2
1640099290000|2021-12-21 15:08:10|13383.6|13323.6|13383.6|13323.6|13383.6|13323.6|13383.6|13323.6|0
1640099310000|2021-12-21 15:08:30|13383.1|13323.1|13383.1|13323.1|13383.1|13323.1|13383.1|13323.1|0
1640099410000|2021-12-21 15:10:10|13389.1|13329.1|13388.6|13328.6|13389.1|13329.1|13388.6|13328.6|0
1640099540000|2021-12-21 15:12:20|13388.1|13328.1|13388.1|13328.1|13388.1|13328.1|13388.1|13328.1|1
1640099560000|2021-12-21 15:12:40|13386.1|13326.1|13386.1|13326.1|13386.1|13326.1|13386.1|13326.1|0
1640099580000|2021-12-21 15:13:00|13388.1|13328.1|13388.1|13328.1|13388.1|13328.1|13388.1|13328.1|0
1640099590000|2021-12-21 15:13:10|13391.6|13331.6|13403.1|13343.1|13405.6|13345.6|13391.6|13331.6|0
1640099630000|2021-12-21 15:13:50|13399.1|13339.1|13399.1|13339.1|13399.1|13339.1|13399.1|13339.1|0
1640099710000|2021-12-21 15:15:10|13399.6|13339.6|13399.6|13339.6|13399.6|13339.6|13399.6|13339.6|0
1640099720000|2021-12-21 15:15:20|13402.1|13378.1|13402.1|13378.1|13402.1|13378.1|13402.1|13378.1|0
1640099730000|2021-12-21 15:15:30|13405.1|13345.1|13418.1|13358.1|13418.1|13358.1|13405.1|13345.1|1
1640099770000|2021-12-21 15:16:10|13419.1|13359.1|13419.1|13359.1|13419.1|13359.1|13419.1|13359.1|1
1640099780000|2021-12-21 15:16:20|13419.6|13359.6|13419.6|13359.6|13419.6|13359.6|13419.6|13359.6|0
1640099830000|2021-12-21 15:17:10|13422.1|13362.1|13426.6|13366.6|13426.6|13366.6|13422.1|13362.1|0
1640099840000|2021-12-21 15:17:20|13427.1|13367.1|13431.6|13371.6|13431.6|13371.6|13427.1|13367.1|0
1640099850000|2021-12-21 15:17:30|13434.1|13374.1|13431.6|13371.6|13434.1|13374.1|13431.6|13371.6|0
1640099920000|2021-12-21 15:18:40|13432.1|13372.1|13431.6|13371.6|13434.1|13374.1|13431.6|13371.6|2
1640099930000|2021-12-21 15:18:50|13430.1|13370.1|13434.1|13374.1|13434.1|13374.1|13428.1|13368.1|2
1640099990000|2021-12-21 15:19:50|13434.6|13374.6|13436.6|13376.6|13436.6|13376.6|13434.6|13374.6|0
1640100070000|2021-12-21 15:21:10|13436.5|13376.5|13436.5|13376.5|13436.5|13376.5|13436.5|13376.5|0
1640100110000|2021-12-21 15:21:50|13424.1|13384.1|13424.1|13384.1|13424.1|13384.1|13424.1|13384.1|0
1640100150000|2021-12-21 15:22:30|13424|13384|13424|13384|13424|13384|13424|13384|0
1640100170000|2021-12-21 15:22:50|||||||||2
1640100180000|2021-12-21 15:23:00|13430.6|13370.6|13424|13384|13430.6|13384|13424|13370.6|1
1640100190000|2021-12-21 15:23:10|13444.5|13384.5|13444.5|13384.5|13444.5|13384.5|13444.5|13384.5|1
1640100220000|2021-12-21 15:23:40|13445|13385|13447|13387|13447|13387|13445|13385|0
1640100310000|2021-12-21 15:25:10|13438.5|13398.5|13444.5|13404.5|13444.5|13404.5|13438.5|13398.5|0
1640100380000|2021-12-21 15:26:20|13408|13348|13413|13353|13413|13353|13406.5|13346.5|0
1640100470000|2021-12-21 15:27:50|13400|13340|13400|13340|13400|13340|13400|13340|0
1640100490000|2021-12-21 15:28:10|13399|13339|13395|13335|13399|13339|13395|13335|0
1640100500000|2021-12-21 15:28:20|13400|13340|13400|13340|13400|13340|13400|13340|0
1640100530000|2021-12-21 15:28:50|13431|13371|13421.5|13397.5|13431|13397.5|13421.5|13371|0
1640100540000|2021-12-21 15:29:00|13437|13377|13437|13377|13437|13377|13437|13377|1
1640100550000|2021-12-21 15:29:10|13427.5|13367.5|13427.5|13367.5|13427.5|13367.5|13427.5|13367.5|0
1640100560000|2021-12-21 15:29:20|13427|13367|13427|13367|13427|13367|13427|13367|2
1640100570000|2021-12-21 15:29:30|13427.5|13367.5|13427.5|13367.5|13427.5|13367.5|13427.5|13367.5|0
1640100590000|2021-12-21 15:29:50|13427|13367|13417|13377|13427|13377|13415|13367|4
1640100600000|2021-12-21 15:30:00|13415|13375|13404|13380|13424.5|13386|13404|13356|3
1640100610000|2021-12-21 15:30:10|13424.5|13364.5|13424.5|13364.5|13424.5|13364.5|13424.5|13364.5|2
1640100620000|2021-12-21 15:30:20|13404|13380|13404|13380|13404|13380|13404|13380|0
1640100660000|2021-12-21 15:31:00|13426|13366|13433.5|13373.5|13433.5|13373.5|13426|13366|1
1640100670000|2021-12-21 15:31:10|13431.5|13371.5|13431.5|13371.5|13431.5|13371.5|13431.5|13371.5|0
1640100720000|2021-12-21 15:32:00|13433.5|13373.5|13434|13374|13434|13374|13433.5|13373.5|3
1640100730000|2021-12-21 15:32:10|13421.9|13361.9|13421.9|13361.9|13421.9|13361.9|13421.9|13361.9|0
1640100900000|2021-12-21 15:35:00|13423.9|13363.9|13423.9|13363.9|13423.9|13363.9|13423.9|13363.9|0
1640100910000|2021-12-21 15:35:10|13429.9|13369.9|13429.9|13369.9|13429.9|13369.9|13429.9|13369.9|0
1640100930000|2021-12-21 15:35:30|13433.9|13373.9|13433.9|13373.9|13433.9|13373.9|13433.9|13373.9|0
1640100940000|2021-12-21 15:35:40|13431.9|13371.9|13416.4|13392.4|13431.9|13392.4|13416.4|13371.9|0
1640100960000|2021-12-21 15:36:00|13422.4|13398.4|13440.4|13380.4|13440.4|13398.4|13422.4|13377.9|0
1640101020000|2021-12-21 15:37:00|13444.9|13384.9|13444.9|13384.9|13444.9|13384.9|13444.9|13384.9|0
1640101030000|2021-12-21 15:37:10|13434.4|13394.4|13434.4|13394.4|13434.4|13394.4|13434.4|13394.4|0
1640101070000|2021-12-21 15:37:50|13424.9|13400.9|13424.9|13400.9|13424.9|13400.9|13424.9|13400.9|0
1640101090000|2021-12-21 15:38:10|13431.9|13391.9|13413.9|13373.9|13431.9|13391.9|13413.9|13373.9|1
1640101100000|2021-12-21 15:38:20|13422.4|13398.4|13422.4|13398.4|13422.4|13398.4|13422.4|13398.4|0
1640101120000|2021-12-21 15:38:40|13424.9|13400.9|13421.4|13397.4|13424.9|13400.9|13421.4|13397.4|1
1640101140000|2021-12-21 15:39:00|13405.4|13381.4|13412.4|13388.4|13412.4|13388.4|13405.4|13381.4|0
1640101160000|2021-12-21 15:39:20|||||||||1
1640101210000|2021-12-21 15:40:10|13414.4|13390.4|13414.4|13390.4|13414.4|13390.4|13414.4|13390.4|0
1640101220000|2021-12-21 15:40:20|13437.9|13377.9|13437.9|13377.9|13437.9|13377.9|13437.9|13377.9|1
1640101230000|2021-12-21 15:40:30|13423.9|13363.9|13423.9|13363.9|13423.9|13363.9|13423.9|13363.9|0
1640101240000|2021-12-21 15:40:40|13444.9|13384.9|13444.9|13384.9|13444.9|13384.9|13444.9|13384.9|0
1640101250000|2021-12-21 15:40:50|13443.9|13383.9|13423.9|13363.9|13443.9|13383.9|13423.9|13363.9|0
1640101270000|2021-12-21 15:41:10|13435.9|13375.9|13435.9|13375.9|13435.9|13375.9|13435.9|13375.9|0
1640101290000|2021-12-21 15:41:30|13442.4|13382.4|13442.4|13382.4|13442.4|13382.4|13442.4|13382.4|0
1640101330000|2021-12-21 15:42:10|13444.9|13384.9|13444.9|13384.9|13444.9|13384.9|13444.9|13384.9|0
1640101380000|2021-12-21 15:43:00|13439.9|13399.9|13439.9|13399.9|13439.9|13399.9|13439.9|13399.9|0
1640101390000|2021-12-21 15:43:10|13439.4|13399.4|13439.4|13399.4|13439.4|13399.4|13439.4|13399.4|0
1640101400000|2021-12-21 15:43:20|13439.9|13399.9|13439.9|13399.9|13439.9|13399.9|13439.9|13399.9|0
1640101410000|2021-12-21 15:43:30|13433.9|13373.9|13433.9|13373.9|13433.9|13373.9|13433.9|13373.9|0
1640101500000|2021-12-21 15:45:00|13433.8|13373.8|13433.8|13373.8|13433.8|13373.8|13433.8|13373.8|0
1640101530000|2021-12-21 15:45:30|13425.8|13385.8|13425.8|13385.8|13425.8|13385.8|13425.8|13385.8|1
1640101550000|2021-12-21 15:45:50|13416.8|13392.8|13416.8|13392.8|13416.8|13392.8|13416.8|13392.8|0
1640101660000|2021-12-21 15:47:40|13420.8|13396.8|13420.8|13396.8|13420.8|13396.8|13420.8|13396.8|0
1640101680000|2021-12-21 15:48:00|13422.8|13398.8|13422.8|13398.8|13422.8|13398.8|13422.8|13398.8|0
1640101710000|2021-12-21 15:48:30|13420.8|13396.8|13420.8|13396.8|13420.8|13396.8|13420.8|13396.8|0
1640101760000|2021-12-21 15:49:20|13436.8|13376.8|13413.8|13373.8|13436.8|13376.8|13413.8|13362.8|1
1640101770000|2021-12-21 15:49:30|13421.8|13381.8|13421.8|13381.8|13421.8|13381.8|13421.8|13381.8|0
1640101790000|2021-12-21 15:49:50|13431.8|13371.8|13432.3|13372.3|13432.3|13372.3|13431.8|13371.8|1
1640101810000|2021-12-21 15:50:10|13434.3|13374.3|13434.3|13374.3|13434.3|13374.3|13434.3|13374.3|0
1640101860000|2021-12-21 15:51:00|13425.8|13385.8|13425.8|13385.8|13425.8|13385.8|13425.8|13385.8|0
1640101950000|2021-12-21 15:52:30|13427.8|13387.8|13427.8|13387.8|13427.8|13387.8|13427.8|13387.8|0
1640102030000|2021-12-21 15:53:50|13420.8|13396.8|13418.3|13394.3|13420.8|13396.8|13418.3|13394.3|0
1640102080000|2021-12-21 15:54:40|13420.3|13396.3|13420.3|13396.3|13420.3|13396.3|13420.3|13396.3|0
1640102100000|2021-12-21 15:55:00|13436.3|13376.3|13427.8|13387.8|13436.3|13387.8|13427.8|13376.3|1
1640102190000|2021-12-21 15:56:30|13427.7|13387.7|13427.7|13387.7|13427.7|13387.7|13427.7|13387.7|0
1640102200000|2021-12-21 15:56:40|13420.7|13396.7|13420.7|13396.7|13420.7|13396.7|13420.7|13396.7|0
1640102250000|2021-12-21 15:57:30|13427.7|13387.7|13427.7|13387.7|13427.7|13387.7|13427.7|13387.7|1
1640102360000|2021-12-21 15:59:20|13420.7|13396.7|13420.7|13396.7|13420.7|13396.7|13420.7|13396.7|0
1640102400000|2021-12-21 16:00:00|13424.7|13400.7|13431.7|13391.7|13431.7|13400.7|13424.7|13391.7|2
1640102510000|2021-12-21 16:01:50|13422.7|13398.7|13422.7|13398.7|13422.7|13398.7|13422.7|13398.7|0
1640102550000|2021-12-21 16:02:30|13426.2|13402.2|13426.2|13402.2|13426.2|13402.2|13426.2|13402.2|1
1640102570000|2021-12-21 16:02:50|13433.7|13393.7|13433.7|13393.7|13433.7|13393.7|13433.7|13393.7|0
1640102580000|2021-12-21 16:03:00|13431.7|13391.7|13431.7|13391.7|13431.7|13391.7|13431.7|13391.7|0
1640102590000|2021-12-21 16:03:10|13421.7|13381.7|13421.7|13381.7|13421.7|13381.7|13421.7|13381.7|0
1640102610000|2021-12-21 16:03:30|13425.7|13385.7|13425.7|13385.7|13425.7|13385.7|13425.7|13385.7|0
1640102700000|2021-12-21 16:05:00|13427.7|13387.7|13422.7|13398.7|13427.7|13398.7|13422.7|13387.7|1
1640102790000|2021-12-21 16:06:30|13424.7|13400.7|13424.7|13400.7|13424.7|13400.7|13424.7|13400.7|0
1640102800000|2021-12-21 16:06:40|13418.7|13394.7|13418.7|13394.7|13418.7|13394.7|13418.7|13394.7|0
1640102850000|2021-12-21 16:07:30|13418.6|13394.6|13430.1|13390.1|13430.1|13395.1|13418.6|13390.1|5
1640102860000|2021-12-21 16:07:40|13441.1|13381.1|13442.6|13382.6|13443.1|13383.1|13441.1|13381.1|3
1640102870000|2021-12-21 16:07:50|13444.1|13384.1|13446.6|13386.6|13448.1|13388.1|13444.1|13384.1|2
1640102880000|2021-12-21 16:08:00|13448.6|13388.6|13447.6|13387.6|13448.6|13388.6|13447.6|13387.6|0
1640102890000|2021-12-21 16:08:10|13445.6|13385.6|13445.6|13385.6|13445.6|13385.6|13445.6|13385.6|0
1640102910000|2021-12-21 16:08:30|13441.6|13381.6|13441.6|13381.6|13441.6|13381.6|13441.6|13381.6|0
1640103460000|2021-12-21 16:17:40|13441.5|13381.5|13419.1|13395.1|13441.5|13395.1|13419.1|13381.5|0
1640103470000|2021-12-21 16:17:50|||||||||1
1640103560000|2021-12-21 16:19:20|13416.1|13392.1|13416.1|13392.1|13416.1|13392.1|13416.1|13392.1|0
1640103570000|2021-12-21 16:19:30|||||||||1
1640103680000|2021-12-21 16:21:20|13426.1|13386.1|13426.1|13386.1|13426.1|13386.1|13426.1|13386.1|1
1640103730000|2021-12-21 16:22:10|13426|13386|13426|13386|13426|13386|13426|13386|0
1640103900000|2021-12-21 16:25:00|13425.5|13385.5|13425.5|13385.5|13425.5|13385.5|13425.5|13385.5|0
1640103950000|2021-12-21 16:25:50|13412.5|13388.5|13422|13382|13422|13388.5|13412.5|13382|1
1640103960000|2021-12-21 16:26:00|13426|13386|13426|13386|13426|13386|13426|13386|0
1640103990000|2021-12-21 16:26:30|13423|13399|13423|13399|13423|13399|13423|13399|0
1640104000000|2021-12-21 16:26:40|13426|13386|13430|13390|13430|13399|13423|13386|0
1640104020000|2021-12-21 16:27:00|13426|13386|13426|13386|13426|13386|13426|13386|0
1640104160000|2021-12-21 16:29:20|13410|13350|13424|13364|13424|13364|13410|13350|0
1640104170000|2021-12-21 16:29:30|13400|13340|13399.5|13339.5|13400|13340|13399.5|13339.5|0
1640104180000|2021-12-21 16:29:40|13397.5|13337.5|13397.5|13337.5|13397.5|13337.5|13397.5|13337.5|0
1640104300000|2021-12-21 16:31:40|13396.5|13336.5|13394.5|13334.5|13396.5|13336.5|13394.5|13334.5|0
1640104410000|2021-12-21 16:33:30|13394.4|13334.4|13394.4|13334.4|13394.4|13334.4|13394.4|13334.4|0
1640104500000|2021-12-21 16:35:00|13396.9|13336.9|13396.9|13336.9|13396.9|13336.9|13396.9|13336.9|0
1640104510000|2021-12-21 16:35:10|13396.4|13336.4|13396.4|13336.4|13396.4|13336.4|13396.4|13336.4|0
1640104530000|2021-12-21 16:35:30|13394.4|13334.4|13395.9|13335.9|13395.9|13335.9|13394.4|13334.4|0
1640104570000|2021-12-21 16:36:10|13398.4|13338.4|13398.4|13338.4|13398.4|13338.4|13398.4|13338.4|0
1640104580000|2021-12-21 16:36:20|13398.9|13338.9|13400.9|13340.9|13400.9|13340.9|13398.9|13338.9|0
1640104720000|2021-12-21 16:38:40|13400.4|13340.4|13400.4|13340.4|13400.4|13340.4|13400.4|13340.4|0
1640104750000|2021-12-21 16:39:10|13397.9|13337.9|13397.9|13337.9|13397.9|13337.9|13397.9|13337.9|0
1640104810000|2021-12-21 16:40:10|13393.9|13333.9|13393.9|13333.9|13393.9|13333.9|13393.9|13333.9|1
1640104820000|2021-12-21 16:40:20|13397.9|13337.9|13397.9|13337.9|13397.9|13337.9|13397.9|13337.9|0
1640104850000|2021-12-21 16:40:50|13375.4|13335.4|13375.4|13335.4|13375.4|13335.4|13375.4|13335.4|0
1640104870000|2021-12-21 16:41:10|13387.4|13327.4|13387.4|13327.4|13387.4|13327.4|13387.4|13327.4|1
1640104890000|2021-12-21 16:41:30|13395.4|13335.4|13395.4|13335.4|13395.4|13335.4|13395.4|13335.4|0
1640105000000|2021-12-21 16:43:20|13394.4|13334.4|13390.4|13330.4|13394.4|13334.4|13390.4|13330.4|0
1640105010000|2021-12-21 16:43:30|13387.9|13327.9|13387.9|13327.9|13387.9|13327.9|13387.9|13327.9|0
1640105040000|2021-12-21 16:44:00|13387.4|13327.4|13387.4|13327.4|13387.4|13327.4|13387.4|13327.4|0
1640105050000|2021-12-21 16:44:10|13354.9|13330.9|13354.9|13330.9|13354.9|13330.9|13354.9|13330.9|0
1640105080000|2021-12-21 16:44:40|13349.9|13325.9|13367.9|13307.9|13367.9|13325.9|13349.9|13307.9|2
1640105090000|2021-12-21 16:44:50|13394.4|13334.4|13398.4|13338.4|13398.4|13338.4|13394.4|13334.4|0
1640105130000|2021-12-21 16:45:30|13399.8|13339.8|13411.8|13351.8|13411.8|13351.8|13399.8|13339.8|3
1640105150000|2021-12-21 16:45:50|13403.9|13343.9|13390.4|13330.4|13403.9|13343.9|13385.9|13325.9|1
1640105230000|2021-12-21 16:47:10|13390.3|13330.3|13367.8|13327.8|13390.3|13338.4|13367.8|13327.8|0
1640105350000|2021-12-21 16:49:10|13370.3|13330.3|13367.8|13327.8|13370.3|13330.3|13367.8|13327.8|0
1640105440000|2021-12-21 16:50:40|13368.3|13328.3|13369.8|13329.8|13370.3|13330.3|13367.8|13327.8|0
1640105460000|2021-12-21 16:51:00|13367.8|13327.8|13367.8|13327.8|13367.8|13327.8|13367.8|13327.8|0
1640105650000|2021-12-21 16:54:10|13383.8|13343.8|13399.8|13339.8|13399.8|13343.8|13383.8|13339.8|1
1640105660000|2021-12-21 16:54:20|13407.3|13347.3|13420.8|13360.8|13423.8|13363.8|13407.3|13347.3|6
1640105670000|2021-12-21 16:54:30|13421.3|13361.3|13411.7|13351.7|13425.8|13365.8|13411.7|13351.7|0
1640105680000|2021-12-21 16:54:40|13417.7|13357.7|13417.7|13357.7|13417.7|13357.7|13417.7|13357.7|0
1640105720000|2021-12-21 16:55:20|||||||||1
1640105800000|2021-12-21 16:56:40|13418.2|13358.2|13418.2|13358.2|13418.2|13358.2|13418.2|13358.2|0
1640105830000|2021-12-21 16:57:10|13430.7|13370.7|13423.7|13363.7|13430.7|13370.7|13423.7|13363.7|0
1640105840000|2021-12-21 16:57:20|13424.2|13364.2|13423.7|13363.7|13428.7|13368.7|13423.7|13363.7|0
1640105850000|2021-12-21 16:57:30|13426.2|13366.2|13426.2|13366.2|13426.2|13366.2|13426.2|13366.2|0
1640105860000|2021-12-21 16:57:40|13428.2|13368.2|13428.2|13368.2|13432.2|13372.2|13428.2|13368.2|0
1640105870000|2021-12-21 16:57:50|13428.7|13368.7|13430.2|13370.2|13430.7|13370.7|13428.2|13368.2|0
1640105880000|2021-12-21 16:58:00|13428.2|13368.2|13425.7|13365.7|13430.7|13370.7|13425.7|13365.7|1
1640105890000|2021-12-21 16:58:10|13426.7|13366.7|13430.7|13370.7|13433.2|13373.2|13426.7|13366.7|0
1640105900000|2021-12-21 16:58:20|13433.2|13373.2|13431.2|13371.2|13434.7|13374.7|13430.7|13370.7|0
1640105910000|2021-12-21 16:58:30|13432.7|13372.7|13430.7|13370.7|13433.2|13373.2|13430.7|13370.7|0
1640105920000|2021-12-21 16:58:40|13433.2|13373.2|13430.7|13370.7|13433.2|13373.2|13430.7|13370.7|0
1640105930000|2021-12-21 16:58:50|13431.2|13371.2|13431.2|13371.2|13433.2|13373.2|13430.7|13370.7|0
1640105940000|2021-12-21 16:59:00|13432.7|13372.7|13432.7|13372.7|13433.2|13373.2|13430.7|13370.7|0
1640105950000|2021-12-21 16:59:10|13433.2|13373.2|13432.7|13372.7|13433.2|13373.2|13430.7|13370.7|0
1640105960000|2021-12-21 16:59:20|13433.2|13373.2|13430.7|13370.7|13433.2|13373.2|13430.7|13370.7|0
1640105970000|2021-12-21 16:59:30|13431.2|13371.2|13432.7|13372.7|13433.2|13373.2|13430.7|13370.7|0
1640105980000|2021-12-21 16:59:40|13433.2|13373.2|13430.7|13370.7|13433.2|13373.2|13430.7|13370.7|0
1640105990000|2021-12-21 16:59:50|13431.2|13371.2|13433.2|13373.2|13433.2|13373.2|13430.7|13370.7|0
1640106000000|2021-12-21 17:00:00|13430.7|13370.7|13430.7|13370.7|13433.2|13373.2|13430.7|13370.7|0
1640106150000|2021-12-21 17:02:30|13431.2|13371.2|13433.2|13373.2|13435.7|13375.7|13430.7|13370.7|0
1640106160000|2021-12-21 17:02:40|13435.7|13375.7|13433.2|13373.2|13435.7|13375.7|13433.2|13373.2|0
1640106170000|2021-12-21 17:02:50|13433.7|13373.7|13433.7|13373.7|13435.7|13375.7|13433.2|13373.2|0
1640106180000|2021-12-21 17:03:00|13435.7|13375.7|13433.7|13373.7|13435.7|13375.7|13433.2|13373.2|0
1640106190000|2021-12-21 17:03:10|13433.2|13373.2|13433.7|13373.7|13435.7|13375.7|13433.2|13373.2|0
1640106200000|2021-12-21 17:03:20|13438.2|13378.2|13435.7|13375.7|13438.2|13378.2|13435.7|13375.7|0
1640106230000|2021-12-21 17:03:50|13436.2|13376.2|13434.7|13374.7|13437.7|13377.7|13434.7|13374.7|2
1640106240000|2021-12-21 17:04:00|13435.7|13375.7|13435.7|13375.7|13438.2|13378.2|13435.7|13375.7|0
1640106250000|2021-12-21 17:04:10|13436.2|13376.2|13435.7|13375.7|13438.2|13378.2|13435.7|13375.7|0
1640106260000|2021-12-21 17:04:20|13438.2|13378.2|13437.7|13377.7|13438.2|13378.2|13435.7|13375.7|0
1640106270000|2021-12-21 17:04:30|13435.7|13375.7|13438.7|13378.7|13438.7|13378.7|13435.7|13375.7|0
1640106430000|2021-12-21 17:07:10|13434.7|13374.7|13434.7|13374.7|13434.7|13374.7|13434.7|13374.7|6
1640106440000|2021-12-21 17:07:20|13433.7|13373.7|13437.2|13377.2|13437.2|13377.2|13433.7|13373.7|0
1640106460000|2021-12-21 17:07:40|||||||||1
1640106470000|2021-12-21 17:07:50|13436.7|13376.7|13436.7|13376.7|13436.7|13376.7|13436.7|13376.7|0
1640106510000|2021-12-21 17:08:30|13437.2|13377.2|13437.2|13377.2|13437.2|13377.2|13437.2|13377.2|1
1640106580000|2021-12-21 17:09:40|13437.1|13377.1|13437.1|13377.1|13437.1|13377.1|13437.1|13377.1|0
1640106630000|2021-12-21 17:10:30|13432.7|13372.7|13432.7|13372.7|13432.7|13372.7|13432.7|13372.7|5
1640106640000|2021-12-21 17:10:40|13436.6|13376.6|13436.6|13376.6|13436.6|13376.6|13436.6|13376.6|0
1640106650000|2021-12-21 17:10:50|13433.2|13373.2|13433.2|13373.2|13433.2|13373.2|13433.2|13373.2|2
1640106660000|2021-12-21 17:11:00|13433.7|13373.7|13433.7|13373.7|13433.7|13373.7|13433.7|13373.7|0
1640106670000|2021-12-21 17:11:10|13436.6|13376.6|13436.6|13376.6|13436.6|13376.6|13436.6|13376.6|0
1640106830000|2021-12-21 17:13:50|13433.2|13373.2|13433.2|13373.2|13433.2|13373.2|13433.2|13373.2|5
1640106840000|2021-12-21 17:14:00|13436.6|13376.6|13436.6|13376.6|13436.6|13376.6|13436.6|13376.6|1
1640106880000|2021-12-21 17:14:40|13412.6|13352.6|13426.6|13366.6|13426.6|13366.6|13412.6|13352.6|2
1640106890000|2021-12-21 17:14:50|13415.6|13375.6|13415.6|13375.6|13415.6|13375.6|13415.6|13375.6|0
1640106910000|2021-12-21 17:15:10|13403.6|13363.6|13403.6|13363.6|13403.6|13363.6|13403.6|13363.6|0
1640107030000|2021-12-21 17:17:10|13403.5|13363.5|13413.6|13353.6|13414.1|13363.5|13403.5|13353.6|5
1640107040000|2021-12-21 17:17:20|13414.1|13354.1|13416.1|13356.1|13416.1|13356.1|13414.1|13354.1|0
1640107050000|2021-12-21 17:17:30|13413.6|13353.6|13413.6|13353.6|13413.6|13353.6|13413.6|13353.6|0
1640107090000|2021-12-21 17:18:10|13411.6|13351.6|13411.6|13351.6|13411.6|13351.6|13411.6|13351.6|0
1640107120000|2021-12-21 17:18:40|13418.1|13358.1|13413.6|13353.6|13418.1|13358.1|13413.6|13353.6|0
1640107230000|2021-12-21 17:20:30|13411.6|13351.6|13413.6|13353.6|13413.6|13353.6|13411.6|13351.6|5
1640107240000|2021-12-21 17:20:40|13419.6|13359.6|13419.6|13359.6|13422.1|13362.1|13419.6|13359.6|2
1640107330000|2021-12-21 17:22:10|13407.6|13347.6|13407.6|13347.6|13407.6|13347.6|13407.6|13347.6|0
1640107350000|2021-12-21 17:22:30|13409.6|13349.6|13409.6|13349.6|13409.6|13349.6|13409.6|13349.6|0
1640107390000|2021-12-21 17:23:10|13417.6|13357.6|13417.6|13357.6|13417.6|13357.6|13417.6|13357.6|0
1640107430000|2021-12-21 17:23:50|13410.6|13350.6|13414.2|13354.2|13416.7|13356.7|13410.6|13350.6|6
1640107440000|2021-12-21 17:24:00|13412.2|13352.2|13411.2|13351.2|13412.2|13352.2|13411.2|13351.2|0
1640107450000|2021-12-21 17:24:10|13411.7|13351.7|13409.2|13349.2|13411.7|13351.7|13409.2|13349.2|0
1640107460000|2021-12-21 17:24:20|13409.7|13349.7|13409.7|13349.7|13409.7|13349.7|13409.7|13349.7|1
1640107490000|2021-12-21 17:24:50|13410.2|13350.2|13410.2|13350.2|13410.2|13350.2|13410.2|13350.2|0
1640107500000|2021-12-21 17:25:00|13407.7|13347.7|13408.2|13348.2|13408.2|13348.2|13407.7|13347.7|0
1640107510000|2021-12-21 17:25:10|13409.2|13349.2|13409.2|13349.2|13409.2|13349.2|13409.2|13349.2|0
1640107540000|2021-12-21 17:25:40|13406.7|13346.7|13406.7|13346.7|13406.7|13346.7|13406.7|13346.7|0
1640107550000|2021-12-21 17:25:50|13409.2|13349.2|13409.2|13349.2|13409.2|13349.2|13409.2|13349.2|0
1640107560000|2021-12-21 17:26:00|13409.1|13349.1|13401.6|13341.6|13409.1|13349.1|13401.6|13341.6|0
1640107570000|2021-12-21 17:26:10|||||||||2
1640107620000|2021-12-21 17:27:00|13403.1|13343.1|13411.1|13351.1|13411.1|13351.1|13403.1|13343.1|0
1640107630000|2021-12-21 17:27:10|||||||||5
1640107820000|2021-12-21 17:30:20|13421.1|13361.1|13421.1|13361.1|13426.6|13366.6|13419.6|13359.6|0
1640107830000|2021-12-21 17:30:30|13419.1|13359.1|13433.1|13373.1|13433.1|13373.1|13419.1|13359.1|6
1640107860000|2021-12-21 17:31:00|13431.1|13371.1|13431.1|13371.1|13431.1|13371.1|13431.1|13371.1|0
1640107870000|2021-12-21 17:31:10|13433.1|13373.1|13433.1|13373.1|13433.1|13373.1|13433.1|13373.1|0
1640107920000|2021-12-21 17:32:00|13431.1|13371.1|13433.6|13373.6|13435.1|13375.1|13431.1|13371.1|1
1640107950000|2021-12-21 17:32:30|13435.1|13375.1|13435.1|13375.1|13435.1|13375.1|13435.1|13375.1|0
1640108050000|2021-12-21 17:34:10|13431|13371|13431|13371|13431|13371|13431|13371|0
1640108070000|2021-12-21 17:34:30|13422|13382|13422|13382|13422|13382|13422|13382|0
1640108080000|2021-12-21 17:34:40|13426|13386|13426|13386|13426|13386|13426|13386|0
1640108160000|2021-12-21 17:36:00|13433.1|13373.1|13438.6|13378.6|13438.6|13378.6|13433.1|13373.1|1
1640108190000|2021-12-21 17:36:30|13438.5|13378.5|13430|13390|13438.5|13390|13430|13378.5|0
1640108290000|2021-12-21 17:38:10|13432|13392|13432|13392|13432|13392|13432|13392|0
1640108310000|2021-12-21 17:38:30|13427|13403|13427|13403|13427|13403|13427|13403|0
1640108430000|2021-12-21 17:40:30|13425|13401|13425|13401|13438.1|13401|13425|13377.6|1
1640108440000|2021-12-21 17:40:40|13431|13407|13433|13409|13433|13409|13431|13407|2
1640108470000|2021-12-21 17:41:10|13433.5|13409.5|13436|13412|13436|13412|13433.5|13409.5|2
1640108490000|2021-12-21 17:41:30|13440|13416|13439.5|13415.5|13440|13416|13439.5|13415.5|1
1640108500000|2021-12-21 17:41:40|13450|13410|13441.5|13417.5|13450|13418|13441.5|13410|0
1640108510000|2021-12-21 17:41:50|13452|13412|13452|13412|13452|13412|13452|13412|0
1640108520000|2021-12-21 17:42:00|13443.5|13419.5|13460|13420|13469|13420|13443.5|13409|0
1640108530000|2021-12-21 17:42:10|13464|13424|13464|13424|13464|13424|13464|13424|0
1640108550000|2021-12-21 17:42:30|13470|13430|13470|13430|13470|13430|13470|13430|0
1640108560000|2021-12-21 17:42:40|13478|13438|13547.1|13487.1|13547.1|13501.6|13478|13420|5
1640108570000|2021-12-21 17:42:50|13539.1|13499.1|13539.1|13499.1|13539.1|13499.1|13539.1|13499.1|0
1640108610000|2021-12-21 17:43:30|13541.1|13501.1|13541.1|13501.1|13541.1|13501.1|13541.1|13501.1|0
1640108640000|2021-12-21 17:44:00|13566|13506|13561|13521|13566|13521|13561|13506|3
1640108650000|2021-12-21 17:44:10|13571|13531|13571|13531|13571|13531|13571|13531|0
1640108680000|2021-12-21 17:44:40|13582.1|13558.1|13582.1|13558.1|13582.1|13558.1|13582.1|13558.1|0
1640108710000|2021-12-21 17:45:10|13574|13550|13574|13550|13574|13550|13574|13550|0
1640108740000|2021-12-21 17:45:40|13570.6|13510.6|13589.5|13529.5|13589.5|13545|13570.6|13510.6|3
1640108760000|2021-12-21 17:46:00|13591.5|13531.5|13604|13544|13604|13544|13591.5|13531.5|0
1640108800000|2021-12-21 17:46:40|13594|13534|13590|13550|13594|13550|13585.9|13534|0
1640108840000|2021-12-21 17:47:20|13572.5|13512.5|13592.5|13532.5|13592.5|13532.5|13572.5|13512.5|1
1640108850000|2021-12-21 17:47:30|13590.4|13530.4|13590.4|13530.4|13590.4|13530.4|13590.4|13530.4|0
1640108860000|2021-12-21 17:47:40|13588.4|13528.4|13588.4|13528.4|13588.4|13528.4|13588.4|13528.4|0
1640108920000|2021-12-21 17:48:40|13585.9|13545.9|13585.9|13545.9|13585.9|13545.9|13585.9|13545.9|0
1640109010000|2021-12-21 17:50:10|13573.4|13549.4|13573.4|13549.4|13573.4|13549.4|13573.4|13549.4|0
1640109020000|2021-12-21 17:50:20|13589.9|13549.9|13589.9|13549.9|13589.9|13549.9|13589.9|13549.9|0
1640109040000|2021-12-21 17:50:40|13591.9|13551.9|13585.9|13561.9|13591.9|13561.9|13585.4|13551.9|0
1640109080000|2021-12-21 17:51:20|13599.5|13539.5|13593.9|13553.9|13599.5|13553.9|13593.4|13539.5|1
1640109090000|2021-12-21 17:51:30|13585.9|13545.9|13591.4|13531.4|13591.4|13545.9|13585.9|13529|1
1640109120000|2021-12-21 17:52:00|13589.4|13529.4|13589.4|13529.4|13589.4|13529.4|13589.4|13529.4|0
1640109150000|2021-12-21 17:52:30|13587.4|13527.4|13584.9|13524.9|13587.4|13527.4|13584.9|13524.9|0
1640109160000|2021-12-21 17:52:40|13585.4|13525.4|13594.4|13534.4|13594.4|13534.4|13580.5|13520.5|1
1640109170000|2021-12-21 17:52:50|13587.5|13527.5|13589.4|13529.4|13589.4|13529.4|13580|13520|1
1640109290000|2021-12-21 17:54:50|13594.4|13534.4|13594.4|13534.4|13594.4|13534.4|13594.4|13534.4|0
1640109410000|2021-12-21 17:56:50|13589.9|13549.9|13589.9|13549.9|13589.9|13549.9|13589.9|13549.9|0
1640109480000|2021-12-21 17:58:00|13583.9|13543.9|13587.4|13527.4|13587.4|13543.9|13575.8|13517.9|1
1640109490000|2021-12-21 17:58:10|13566.4|13542.4|13575.3|13515.3|13575.3|13542.4|13566.4|13515.3|0
1640109510000|2021-12-21 17:58:30|13587.4|13527.4|13587.4|13527.4|13587.4|13527.4|13587.4|13527.4|0
1640109520000|2021-12-21 17:58:40|13582.9|13522.9|13585.4|13525.4|13585.4|13525.4|13582.9|13522.9|7
1640109530000|2021-12-21 17:58:50|13585.9|13525.9|13585.4|13525.4|13585.9|13525.9|13585.4|13525.4|1
1640109540000|2021-12-21 17:59:00|13585.9|13525.9|13585.9|13525.9|13585.9|13525.9|13585.9|13525.9|0
1640109550000|2021-12-21 17:59:10|13586.4|13526.4|13586.4|13526.4|13586.4|13526.4|13586.4|13526.4|0
1640109640000|2021-12-21 18:00:40|13584.4|13524.4|13583.9|13523.9|13584.4|13524.4|13581.4|13521.4|1
1640109650000|2021-12-21 18:00:50|13583.4|13523.4|13578.9|13518.9|13583.4|13523.4|13578.9|13518.9|0
1640109670000|2021-12-21 18:01:10|13576.9|13516.9|13568.9|13508.9|13576.9|13516.9|13568.9|13508.9|1
1640109680000|2021-12-21 18:01:20|13568.4|13508.4|13567.9|13507.9|13568.4|13508.4|13567.9|13507.9|0
1640109700000|2021-12-21 18:01:40|13569.9|13509.9|13569.9|13509.9|13569.9|13509.9|13569.9|13509.9|0
1640109720000|2021-12-21 18:02:00|13567.9|13507.9|13565.4|13505.4|13567.9|13507.9|13565.4|13505.4|0
1640109750000|2021-12-21 18:02:30|13569.9|13509.9|13569.9|13509.9|13569.9|13509.9|13569.9|13509.9|0
1640109760000|2021-12-21 18:02:40|13571.9|13511.9|13571.9|13511.9|13571.9|13511.9|13571.9|13511.9|0
1640109800000|2021-12-21 18:03:20|13569.4|13509.4|13569.4|13509.4|13569.4|13509.4|13569.4|13509.4|0
1640109840000|2021-12-21 18:04:00|13568.9|13508.9|13564.4|13504.4|13568.9|13508.9|13564.4|13504.4|0
1640109880000|2021-12-21 18:04:40|13561.9|13501.9|13560.4|13500.4|13561.9|13501.9|13560.4|13500.4|0
1640109910000|2021-12-21 18:05:10|13559.9|13499.9|13559.9|13499.9|13559.9|13499.9|13559.9|13499.9|0
1640109930000|2021-12-21 18:05:30|13555.9|13495.9|13555.9|13495.9|13555.9|13495.9|13555.9|13495.9|0
1640109950000|2021-12-21 18:05:50|13558.4|13498.4|13564.9|13504.9|13570.4|13510.4|13558.4|13498.4|0
1640109960000|2021-12-21 18:06:00|13560.9|13500.9|13565.4|13505.4|13565.4|13505.4|13553.4|13493.4|1
1640109970000|2021-12-21 18:06:10|13560.9|13500.9|13553.4|13493.4|13560.9|13500.9|13553.4|13493.4|0
1640110000000|2021-12-21 18:06:40|13551.4|13491.4|13549.9|13489.9|13551.4|13491.4|13549.9|13489.9|0
1640110090000|2021-12-21 18:08:10|13550.4|13490.4|13552.4|13492.4|13552.4|13492.4|13550.4|13490.4|0
1640110110000|2021-12-21 18:08:30|13551.9|13491.9|13549.9|13489.9|13551.9|13491.9|13549.9|13489.9|0
1640110220000|2021-12-21 18:10:20|13549.4|13489.4|13549.4|13489.4|13549.4|13489.4|13549.4|13489.4|1
1640110270000|2021-12-21 18:11:10|13548.9|13488.9|13543.4|13483.4|13548.9|13488.9|13543.4|13483.4|1
1640110290000|2021-12-21 18:11:30|13541.4|13481.4|13540.9|13480.9|13541.4|13481.4|13540.9|13480.9|0
1640110300000|2021-12-21 18:11:40|13540.4|13480.4|13535.9|13475.9|13540.4|13480.4|13520.9|13460.9|0
1640110310000|2021-12-21 18:11:50|13525.4|13485.4|13525.4|13485.4|13525.4|13485.4|13525.4|13485.4|0
1640110320000|2021-12-21 18:12:00|13532.4|13472.4|13515.9|13455.9|13532.4|13472.4|13513.4|13453.4|0
1640110330000|2021-12-21 18:12:10|13513.4|13453.4|13513.4|13453.4|13513.4|13453.4|13513.4|13453.4|0
1640110340000|2021-12-21 18:12:20|13510.9|13450.9|13510.9|13450.9|13510.9|13450.9|13510.9|13450.9|0
1640110430000|2021-12-21 18:13:50|13502.3|13442.3|13498.3|13438.3|13502.3|13442.3|13498.3|13438.3|0
1640110440000|2021-12-21 18:14:00|13495.8|13435.8|13490.8|13430.8|13495.8|13435.8|13490.8|13430.8|1
1640110470000|2021-12-21 18:14:30|13486.8|13426.8|13484.8|13424.8|13486.8|13426.8|13484.8|13424.8|3
1640110500000|2021-12-21 18:15:00|13488.8|13428.8|13488.8|13428.8|13488.8|13428.8|13488.8|13428.8|0
1640110550000|2021-12-21 18:15:50|13496.8|13436.8|13498.8|13438.8|13498.8|13438.8|13496.8|13436.8|2
1640110560000|2021-12-21 18:16:00|13492.8|13432.8|13492.8|13432.8|13492.8|13432.8|13492.8|13432.8|0
1640110640000|2021-12-21 18:17:20|13499.3|13439.3|13500.8|13440.8|13500.8|13440.8|13499.3|13439.3|0
1640110650000|2021-12-21 18:17:30|13498.8|13438.8|13498.8|13438.8|13498.8|13438.8|13498.8|13438.8|0
1640110800000|2021-12-21 18:20:00|13503.3|13443.3|13508.3|13448.3|13508.3|13448.3|13503.3|13443.3|1
1640110840000|2021-12-21 18:20:40|13510.3|13450.3|13510.3|13450.3|13510.3|13450.3|13510.3|13450.3|0
1640110860000|2021-12-21 18:21:00|13509.3|13449.3|13511.8|13451.8|13511.8|13451.8|13509.3|13449.3|1
1640110870000|2021-12-21 18:21:10|13514.3|13454.3|13516.3|13456.3|13516.3|13456.3|13514.3|13454.3|0
1640110890000|2021-12-21 18:21:30|13518.8|13458.8|13518.8|13458.8|13518.8|13458.8|13518.8|13458.8|0
1640110920000|2021-12-21 18:22:00|13509.3|13469.3|13509.3|13469.3|13509.3|13469.3|13509.3|13469.3|0
1640110930000|2021-12-21 18:22:10|13511.3|13471.3|13511.3|13471.3|13511.3|13471.3|13511.3|13471.3|0
1640110940000|2021-12-21 18:22:20|13513.8|13473.8|13513.8|13473.8|13513.8|13473.8|13513.8|13473.8|0
1640110970000|2021-12-21 18:22:50|13506.3|13482.3|13506.3|13482.3|13506.3|13482.3|13506.3|13482.3|0
1640110980000|2021-12-21 18:23:00|13508.3|13484.3|13508.3|13484.3|13508.3|13484.3|13508.3|13484.3|0
1640110990000|2021-12-21 18:23:10|13524.8|13464.8|13516.7|13456.7|13524.8|13464.8|13516.7|13456.7|1
1640111010000|2021-12-21 18:23:30|13514.7|13454.7|13514.7|13454.7|13514.7|13454.7|13514.7|13454.7|0
1640111040000|2021-12-21 18:24:00|13516.7|13456.7|13516.7|13456.7|13516.7|13456.7|13516.7|13456.7|0
1640111060000|2021-12-21 18:24:20|13509.2|13469.2|13509.2|13469.2|13509.2|13469.2|13509.2|13469.2|0
1640111070000|2021-12-21 18:24:30|13511.2|13471.2|13513.7|13473.7|13513.7|13473.7|13511.2|13471.2|0
1640111090000|2021-12-21 18:24:50|13522.8|13462.8|13522.8|13462.8|13522.8|13462.8|13522.8|13462.8|0
1640111100000|2021-12-21 18:25:00|13518.7|13458.7|13518.7|13458.7|13518.7|13458.7|13518.7|13458.7|0
1640111170000|2021-12-21 18:26:10|13511.2|13471.2|13511.2|13471.2|13511.2|13471.2|13511.2|13471.2|0
1640111180000|2021-12-21 18:26:20|13513.7|13473.7|13513.7|13473.7|13513.7|13473.7|13513.7|13473.7|0
1640111200000|2021-12-21 18:26:40|13506.2|13482.2|13524.7|13464.7|13524.7|13482.2|13506.2|13464.7|1
1640111210000|2021-12-21 18:26:50|13514.2|13474.2|13514.2|13474.2|13514.2|13474.2|13514.2|13474.2|0
1640111260000|2021-12-21 18:27:40|13514.7|13474.7|13511.2|13487.2|13516.7|13487.2|13511.2|13474.7|0
1640111270000|2021-12-21 18:27:50|13517.2|13457.2|13517.2|13457.2|13517.2|13457.2|13517.2|13457.2|2
1640111280000|2021-12-21 18:28:00|13515.2|13455.2|13516.7|13456.7|13516.7|13456.7|13515.2|13455.2|0
1640111290000|2021-12-21 18:28:10|13506.2|13466.2|13506.2|13466.2|13506.2|13466.2|13506.2|13466.2|0
1640111310000|2021-12-21 18:28:30|13500.2|13476.2|13516.7|13456.7|13516.7|13476.2|13500.2|13456.7|3
1640111320000|2021-12-21 18:28:40|13504.2|13464.2|13497.7|13473.7|13504.2|13473.7|13497.7|13464.2|0
1640111340000|2021-12-21 18:29:00|13499.7|13475.7|13514.7|13454.7|13516.7|13475.7|13499.7|13454.7|1
1640111350000|2021-12-21 18:29:10|13508.2|13468.2|13510.2|13470.2|13510.7|13470.7|13508.2|13468.2|0
1640111360000|2021-12-21 18:29:20|13512.7|13488.7|13513.7|13473.7|13516.7|13488.7|13500.7|13456.7|1
1640111370000|2021-12-21 18:29:30|13515.7|13475.7|13525.8|13485.8|13525.8|13494.2|13509.7|13475.7|4
1640111380000|2021-12-21 18:29:40|13518.2|13494.2|13511.2|13471.2|13523.3|13494.2|13511.2|13461.2|0
1640111390000|2021-12-21 18:29:50|13518.7|13458.7|13518.7|13458.7|13518.7|13458.7|13518.7|13458.7|2
1640111410000|2021-12-21 18:30:10|13512.7|13452.7|13512.7|13452.7|13512.7|13452.7|13512.7|13452.7|0
1640111700000|2021-12-21 18:35:00|13512.6|13452.6|13512.6|13452.6|13512.6|13452.6|13512.6|13452.6|0
1640111880000|2021-12-21 18:38:00|13510.7|13450.7|13510.2|13450.2|13510.7|13450.7|13510.2|13450.2|2
1640111890000|2021-12-21 18:38:10|13512.6|13452.6|13512.6|13452.6|13512.6|13452.6|13512.6|13452.6|0
1640112070000|2021-12-21 18:41:10|13511.6|13451.6|13511.6|13451.6|13511.6|13451.6|13511.6|13451.6|0
1640112270000|2021-12-21 18:44:30|13517.6|13457.6|13519.6|13459.6|13524.1|13464.1|13517.6|13457.6|0
1640112280000|2021-12-21 18:44:40|||||||||2
1640112320000|2021-12-21 18:45:20|||||||||1
1640112370000|2021-12-21 18:46:10|13518.1|13458.1|13518.1|13458.1|13518.1|13458.1|13518.1|13458.1|0
1640112380000|2021-12-21 18:46:20|13492.6|13432.6|13499.6|13439.6|13499.6|13439.6|13492.6|13432.6|0
1640112390000|2021-12-21 18:46:30|13501.6|13441.6|13501.6|13441.6|13501.6|13441.6|13501.6|13441.6|0
1640112470000|2021-12-21 18:47:50|13531.1|13471.1|13514.1|13454.1|13531.1|13471.1|13514.1|13454.1|0
1640112480000|2021-12-21 18:48:00|13516.6|13456.6|13519.1|13459.1|13519.1|13459.1|13516.6|13456.6|0
1640112490000|2021-12-21 18:48:10|13521.1|13461.1|13521.6|13461.6|13521.6|13461.6|13521.1|13461.1|0
1640112660000|2021-12-21 18:51:00|13520.6|13460.6|13520.6|13460.6|13520.6|13460.6|13520.6|13460.6|4
1640112670000|2021-12-21 18:51:10|13521.6|13461.6|13521.6|13461.6|13521.6|13461.6|13521.6|13461.6|0
1640112840000|2021-12-21 18:54:00|13531.6|13471.6|13531.6|13471.6|13531.6|13471.6|13531.6|13471.6|0
1640112850000|2021-12-21 18:54:10|13531.1|13471.1|13521.6|13461.6|13531.6|13471.6|13521.6|13461.6|0
1640112870000|2021-12-21 18:54:30|13528.1|13488.1|13528.1|13488.1|13528.1|13488.1|13528.1|13488.1|0
1640112880000|2021-12-21 18:54:40|13535.6|13475.6|13525.6|13465.6|13535.6|13475.6|13525.6|13465.6|0
1640112890000|2021-12-21 18:54:50|13518|13478|13531.6|13471.6|13537.6|13478|13518|13471.6|0
1640112900000|2021-12-21 18:55:00|13525.6|13465.6|13525.1|13465.1|13525.6|13465.6|13525.1|13465.1|0
1640112910000|2021-12-21 18:55:10|13523.1|13463.1|13523.1|13463.1|13523.1|13463.1|13523.1|13463.1|0
1640112920000|2021-12-21 18:55:20|13520.6|13460.6|13520.6|13460.6|13520.6|13460.6|13520.6|13460.6|0
1640112950000|2021-12-21 18:55:50|13539.3|13479.3|13613.6|13553.6|13613.6|13553.6|13539.3|13479.3|6
1640112960000|2021-12-21 18:56:00|13616.1|13556.1|13615.1|13555.1|13616.1|13556.1|13615.1|13555.1|0
1640112970000|2021-12-21 18:56:10|13616.5|13556.5|13616.5|13556.5|13616.5|13556.5|13616.5|13556.5|0
1640112980000|2021-12-21 18:56:20|13617.5|13557.5|13617.5|13557.5|13617.5|13557.5|13617.5|13557.5|0
1640112990000|2021-12-21 18:56:30|13619.5|13559.5|13619.5|13559.5|13619.5|13559.5|13619.5|13559.5|0
1640113020000|2021-12-21 18:57:00|13615|13555|13619.5|13559.5|13619.5|13559.5|13615|13555|0
1640113110000|2021-12-21 18:58:30|13611.5|13571.5|13611.5|13571.5|13611.5|13571.5|13611.5|13571.5|0
1640113120000|2021-12-21 18:58:40|13613.5|13573.5|13613.5|13573.5|13613.5|13573.5|13613.5|13573.5|0
1640113130000|2021-12-21 18:58:50|||||||||2
1640113180000|2021-12-21 18:59:40|||||||||1
1640113190000|2021-12-21 18:59:50|13620.4|13580.4|13630.9|13570.9|13634.4|13580.4|13620.4|13568|4
1640178000000|2021-12-22 13:00:00|13576|13516|13607.3|13547.3|13631.9|13571.9|13576|13516|3
1640178010000|2021-12-22 13:00:10|13605.2|13545.2|13605.2|13545.2|13605.2|13545.2|13605.2|13545.2|1
1640178020000|2021-12-22 13:00:20|13596.2|13556.2|13600.2|13560.2|13600.2|13560.2|13596.2|13556.2|0
1640178030000|2021-12-22 13:00:30|13601.5|13541.5|13600.9|13540.9|13605.5|13545.5|13600.9|13540.9|3
1640178040000|2021-12-22 13:00:40|13598.9|13538.9|13598.9|13538.9|13598.9|13538.9|13598.9|13538.9|0
1640178060000|2021-12-22 13:01:00|13600.9|13540.9|13603.7|13543.7|13603.7|13543.7|13600.9|13540.9|0
1640178100000|2021-12-22 13:01:40|13611.8|13551.8|13611.8|13551.8|13611.8|13551.8|13611.8|13551.8|0
1640178110000|2021-12-22 13:01:50|13642.9|13582.9|13642.9|13582.9|13642.9|13582.9|13642.9|13582.9|0
1640178120000|2021-12-22 13:02:00|13643.3|13583.3|13673.7|13633.7|13681.2|13633.7|13643.3|13583.3|0
1640178130000|2021-12-22 13:02:10|13678.2|13638.2|13696|13636|13696|13640.3|13677.8|13631.5|2
1640178150000|2021-12-22 13:02:30|13694|13634|13694|13634|13694|13634|13694|13634|0
1640178190000|2021-12-22 13:03:10|13706.7|13646.7|13706.7|13646.7|13706.7|13646.7|13706.7|13646.7|0
1640178200000|2021-12-22 13:03:20|13709.2|13649.2|13709.2|13649.2|13709.2|13649.2|13709.2|13649.2|0
1640178210000|2021-12-22 13:03:30|13708.7|13648.7|13708.7|13648.7|13708.7|13648.7|13708.7|13648.7|0
1640178220000|2021-12-22 13:03:40|13706.7|13646.7|13706.7|13646.7|13706.7|13646.7|13706.7|13646.7|0
1640178240000|2021-12-22 13:04:00|13704.6|13644.6|13704.6|13644.6|13704.6|13644.6|13704.6|13644.6|0
1640178300000|2021-12-22 13:05:00|13707.1|13647.1|13709.1|13649.1|13709.1|13649.1|13707.1|13647.1|0
1640178310000|2021-12-22 13:05:10|13709.6|13649.6|13708.7|13668.7|13716.2|13668.7|13706.6|13649.6|1
1640178320000|2021-12-22 13:05:20|13723.8|13663.8|13745.5|13685.5|13745.5|13685.5|13723.8|13663.8|1
1640178330000|2021-12-22 13:05:30|13747.4|13687.4|13747.4|13687.4|13747.4|13687.4|13747.4|13687.4|0
1640178340000|2021-12-22 13:05:40|13755.5|13695.5|13755.5|13695.5|13755.5|13695.5|13755.5|13695.5|0
1640178460000|2021-12-22 13:07:40|13751.4|13691.4|13751.4|13691.4|13751.4|13691.4|13751.4|13691.4|0
1640178480000|2021-12-22 13:08:00|13753.5|13693.5|13753.5|13693.5|13753.5|13693.5|13753.5|13693.5|0
1640178510000|2021-12-22 13:08:30|13751.4|13691.4|13751.4|13691.4|13751.4|13691.4|13751.4|13691.4|0
1640178520000|2021-12-22 13:08:40|13749.9|13689.9|13740.3|13700.3|13749.9|13700.3|13740.3|13689.9|0
1640178540000|2021-12-22 13:09:00|13758.8|13698.8|13758.8|13698.8|13758.8|13698.8|13758.8|13698.8|1
1640178550000|2021-12-22 13:09:10|13756.8|13696.8|13756.8|13696.8|13756.8|13696.8|13756.8|13696.8|0
1640178680000|2021-12-22 13:11:20|13756.3|13696.3|13754.7|13694.7|13756.3|13696.3|13746.8|13686.8|0
1640178690000|2021-12-22 13:11:30|13756.8|13696.8|13758.2|13698.2|13758.2|13698.2|13756.8|13696.8|0
1640178720000|2021-12-22 13:12:00|13752|13692|13752|13692|13752|13692|13752|13692|0
1640178880000|2021-12-22 13:14:40|13758.1|13698.1|13758.1|13698.1|13758.1|13698.1|13758.1|13698.1|0
1640178930000|2021-12-22 13:15:30|13760.2|13700.2|13760.6|13700.6|13760.6|13700.6|13760.2|13700.2|0
1640178960000|2021-12-22 13:16:00|13756.6|13696.6|13756.6|13696.6|13756.6|13696.6|13756.6|13696.6|0
1640178990000|2021-12-22 13:16:30|13756.5|13696.5|13756.5|13696.5|13756.5|13696.5|13756.5|13696.5|0
1640179050000|2021-12-22 13:17:30|13759.3|13699.3|13752.9|13692.9|13759.3|13699.3|13752.9|13692.9|0
1640179060000|2021-12-22 13:17:40|13752.8|13692.8|13752.8|13692.8|13752.8|13692.8|13752.8|13692.8|0
1640179120000|2021-12-22 13:18:40|13756.9|13696.9|13754.6|13694.6|13756.9|13696.9|13754.6|13694.6|0
1640179160000|2021-12-22 13:19:20|13741.4|13717.4|13764.1|13704.1|13764.1|13717.4|13741.4|13697.6|2
1640179170000|2021-12-22 13:19:30|13761.6|13701.6|13761.6|13701.6|13761.6|13701.6|13761.6|13701.6|0
1640179180000|2021-12-22 13:19:40|13762.5|13702.5|13767.1|13707.1|13767.1|13707.1|13762.5|13702.5|0
1640179260000|2021-12-22 13:21:00|13767.5|13707.5|13783.6|13723.6|13783.6|13723.6|13767.5|13707.5|0
1640179270000|2021-12-22 13:21:10|13781.6|13721.6|13784.6|13724.6|13784.6|13724.6|13781.6|13721.6|0
1640179290000|2021-12-22 13:21:30|13790.9|13730.9|13808.2|13748.2|13808.2|13748.2|13790.9|13730.9|0
1640179300000|2021-12-22 13:21:40|13806.1|13746.1|13806.1|13746.1|13806.1|13746.1|13806.1|13746.1|0
1640179350000|2021-12-22 13:22:30|13800|13740|13800|13740|13800|13740|13800|13740|0
1640179390000|2021-12-22 13:23:10|13797.5|13737.5|13797.5|13737.5|13797.5|13737.5|13797.5|13737.5|0
1640179450000|2021-12-22 13:24:10|13796.1|13736.1|13785.9|13725.9|13796.1|13736.1|13785.9|13725.9|0
1640179470000|2021-12-22 13:24:30|13788|13728|13788|13728|13788|13728|13788|13728|0
1640179500000|2021-12-22 13:25:00|13787.5|13727.5|13779.3|13719.3|13787.5|13727.5|13779.3|13719.3|0
1640179530000|2021-12-22 13:25:30|13767.8|13707.8|13771.6|13711.6|13771.6|13711.6|13767.8|13707.8|0
1640179540000|2021-12-22 13:25:40|13777.8|13717.8|13777.8|13717.8|13777.8|13717.8|13777.8|13717.8|0
1640179560000|2021-12-22 13:26:00|13775.7|13715.7|13775.7|13715.7|13775.7|13715.7|13775.7|13715.7|0
1640179590000|2021-12-22 13:26:30|13776.2|13716.2|13776.2|13716.2|13776.2|13716.2|13776.2|13716.2|0
1640179640000|2021-12-22 13:27:20|13778.7|13718.7|13778.7|13718.7|13778.7|13718.7|13778.7|13718.7|0
1640179650000|2021-12-22 13:27:30|13780.7|13720.7|13780.7|13720.7|13780.7|13720.7|13780.7|13720.7|0
1640179660000|2021-12-22 13:27:40|13780.2|13720.2|13782.7|13722.7|13782.7|13722.7|13780.2|13720.2|0
1640179740000|2021-12-22 13:29:00|13782.3|13722.3|13780.2|13720.2|13782.3|13722.3|13780.2|13720.2|1
1640179750000|2021-12-22 13:29:10|13779.8|13719.8|13773.7|13713.7|13779.8|13719.8|13773.7|13713.7|0
1640179760000|2021-12-22 13:29:20|13773.2|13713.2|13771.2|13711.2|13773.2|13713.2|13771.2|13711.2|0
1640179770000|2021-12-22 13:29:30|13770.7|13710.7|13768.7|13708.7|13770.7|13710.7|13768.7|13708.7|0
1640179780000|2021-12-22 13:29:40|13764.1|13704.1|13764.1|13704.1|13764.1|13704.1|13764.1|13704.1|0
1640179800000|2021-12-22 13:30:00|13763.7|13703.7|13764.1|13704.1|13764.1|13704.1|13759.6|13699.6|0
1640179830000|2021-12-22 13:30:30|13759.8|13699.8|13759.8|13699.8|13759.8|13699.8|13759.8|13699.8|4
1640179890000|2021-12-22 13:31:30|13755.8|13695.8|13755.8|13695.8|13755.8|13695.8|13755.8|13695.8|0
1640179900000|2021-12-22 13:31:40|13753.3|13693.3|13753.3|13693.3|13753.3|13693.3|13753.3|13693.3|0
1640179910000|2021-12-22 13:31:50|13752.8|13692.8|13748.2|13688.2|13752.8|13692.8|13748.2|13688.2|0
1640179930000|2021-12-22 13:32:10|13732.1|13672.1|13732.1|13672.1|13732.1|13672.1|13732.1|13672.1|0
1640179940000|2021-12-22 13:32:20|13734.6|13674.6|13735.1|13675.1|13735.1|13675.1|13734.6|13674.6|0
1640179950000|2021-12-22 13:32:30|13737.1|13677.1|13737.1|13677.1|13737.1|13677.1|13737.1|13677.1|0
1640179970000|2021-12-22 13:32:50|13750.3|13690.3|13750.3|13690.3|13750.3|13690.3|13750.3|13690.3|0
1640180010000|2021-12-22 13:33:30|13752.3|13692.3|13752.3|13692.3|13752.3|13692.3|13752.3|13692.3|0
1640180020000|2021-12-22 13:33:40|13752.8|13692.8|13754.8|13694.8|13754.8|13694.8|13752.8|13692.8|2
1640180080000|2021-12-22 13:34:40|13755.3|13695.3|13755.3|13695.3|13755.3|13695.3|13755.3|13695.3|0
1640180090000|2021-12-22 13:34:50|13754.8|13694.8|13764.3|13704.3|13764.3|13704.3|13754.8|13694.8|1
1640180100000|2021-12-22 13:35:00|13766.4|13706.4|13766.4|13706.4|13766.4|13706.4|13766.4|13706.4|0
1640180110000|2021-12-22 13:35:10|13766.8|13706.8|13777|13717|13777|13717|13766.8|13706.8|0
1640180220000|2021-12-22 13:37:00|13783.1|13723.1|13783.1|13723.1|13783.1|13723.1|13783.1|13723.1|0
1640180230000|2021-12-22 13:37:10|13785.2|13725.2|13785.2|13725.2|13785.2|13725.2|13785.2|13725.2|0
1640180410000|2021-12-22 13:40:10|13787.2|13727.2|13787.7|13727.7|13787.7|13727.7|13787.2|13727.2|0
1640180500000|2021-12-22 13:41:40|13788.1|13728.1|13788.1|13728.1|13788.1|13728.1|13788.1|13728.1|0
1640180510000|2021-12-22 13:41:50|13798.8|13738.8|13798.8|13738.8|13798.8|13738.8|13798.8|13738.8|0
1640180520000|2021-12-22 13:42:00|13800.8|13740.8|13800.8|13740.8|13800.8|13740.8|13800.8|13740.8|0
1640180600000|2021-12-22 13:43:20|13801.3|13741.3|13801.3|13741.3|13801.3|13741.3|13801.3|13741.3|0
1640180650000|2021-12-22 13:44:10|13801.7|13741.7|13801.7|13741.7|13801.7|13741.7|13801.7|13741.7|0
1640180660000|2021-12-22 13:44:20|13800.1|13740.1|13800.1|13740.1|13800.1|13740.1|13800.1|13740.1|0
1640180780000|2021-12-22 13:46:20|13799.7|13739.7|13798.1|13738.1|13799.7|13739.7|13798.1|13738.1|0
1640180790000|2021-12-22 13:46:30|13797.6|13737.6|13796|13736|13797.6|13737.6|13793.5|13733.5|1
1640180800000|2021-12-22 13:46:40|13798.1|13738.1|13798.1|13738.1|13798.1|13738.1|13798.1|13738.1|0
1640180820000|2021-12-22 13:47:00|13802.2|13742.2|13802.2|13742.2|13802.2|13742.2|13802.2|13742.2|0
1640180860000|2021-12-22 13:47:40|13802.1|13742.1|13802.1|13742.1|13802.1|13742.1|13802.1|13742.1|0
1640180990000|2021-12-22 13:49:50|13793.1|13733.1|13793.1|13733.1|13793.1|13733.1|13793.1|13733.1|0
1640181000000|2021-12-22 13:50:00|13791|13731|13791|13731|13791|13731|13791|13731|0
1640181130000|2021-12-22 13:52:10|13786.5|13726.5|13786.5|13726.5|13786.5|13726.5|13786.5|13726.5|0
1640181180000|2021-12-22 13:53:00|13786|13726|13782.4|13722.4|13786|13726|13781.9|13721.9|0
1640181190000|2021-12-22 13:53:10|13786.5|13726.5|13786.5|13726.5|13786.5|13726.5|13786.5|13726.5|0
1640181210000|2021-12-22 13:53:30|13786.9|13726.9|13789|13729|13789|13729|13786.9|13726.9|0
1640181220000|2021-12-22 13:53:40|13794|13734|13800.1|13740.1|13800.1|13740.1|13794|13734|0
1640181240000|2021-12-22 13:54:00|13796|13736|13793.5|13733.5|13796|13736|13793.5|13733.5|0
1640181250000|2021-12-22 13:54:10|13796|13736|13796.4|13736.4|13796.4|13736.4|13796|13736|0
1640181360000|2021-12-22 13:56:00|13800.5|13740.5|13800.5|13740.5|13800.5|13740.5|13800.5|13740.5|0
1640181570000|2021-12-22 13:59:30|13804.6|13744.6|13802.1|13742.1|13804.6|13744.6|13802.1|13742.1|0
1640181580000|2021-12-22 13:59:40|13804.6|13744.6|13804.6|13744.6|13804.6|13744.6|13804.6|13744.6|0
1640181610000|2021-12-22 14:00:10|13805|13745|13805|13745|13805|13745|13805|13745|0
1640181670000|2021-12-22 14:01:10|13804.1|13744.1|13802.7|13742.7|13804.1|13744.1|13802.7|13742.7|0
1640181680000|2021-12-22 14:01:20|13803.2|13743.2|13803.2|13743.2|13803.2|13743.2|13803.2|13743.2|0
1640181770000|2021-12-22 14:02:50|13802.2|13742.2|13802.2|13742.2|13802.2|13742.2|13802.2|13742.2|0
1640181790000|2021-12-22 14:03:10|13791.8|13751.8|13800.2|13740.2|13800.2|13751.8|13787.7|13740.2|1
1640181820000|2021-12-22 14:03:40|13789.7|13749.7|13800.2|13740.2|13800.2|13749.7|13787.7|13738.2|0
1640181840000|2021-12-22 14:04:00|13802.2|13742.2|13802.2|13742.2|13802.2|13742.2|13802.2|13742.2|0
1640181850000|2021-12-22 14:04:10|13800.2|13740.2|13800.2|13740.2|13800.2|13740.2|13800.2|13740.2|0
1640181870000|2021-12-22 14:04:30|13787.7|13747.7|13787.7|13747.7|13787.7|13747.7|13787.7|13747.7|0
1640181920000|2021-12-22 14:05:20|13788.2|13748.2|13788.2|13748.2|13788.2|13748.2|13788.2|13748.2|0
1640181940000|2021-12-22 14:05:40|13788.1|13748.1|13788.1|13748.1|13788.1|13748.1|13788.1|13748.1|0
1640182010000|2021-12-22 14:06:50|13780.6|13756.6|13802.3|13742.3|13802.3|13757.1|13780.6|13742.3|2
1640182020000|2021-12-22 14:07:00|13801.4|13741.4|13795.2|13735.2|13801.4|13741.4|13795.2|13735.2|0
1640182030000|2021-12-22 14:07:10|13794.1|13734.1|13798.2|13738.2|13798.2|13738.2|13794.1|13734.1|0
1640182060000|2021-12-22 14:07:40|13797.7|13737.7|13797.3|13737.3|13797.7|13737.7|13797.3|13737.3|0
1640182070000|2021-12-22 14:07:50|13785.9|13745.9|13785.9|13745.9|13785.9|13745.9|13785.9|13745.9|0
1640182210000|2021-12-22 14:10:10|13787.9|13747.9|13787.9|13747.9|13787.9|13747.9|13787.9|13747.9|0
1640182320000|2021-12-22 14:12:00|13785.9|13745.9|13785.9|13745.9|13785.9|13745.9|13785.9|13745.9|0
1640182420000|2021-12-22 14:13:40|13777.4|13753.4|13777.4|13753.4|13777.4|13753.4|13777.4|13753.4|0
1640182440000|2021-12-22 14:14:00|13775.4|13751.4|13775.4|13751.4|13775.4|13751.4|13775.4|13751.4|0
1640182480000|2021-12-22 14:14:40|13775.3|13751.3|13775.3|13751.3|13775.3|13751.3|13775.3|13751.3|3
1640182500000|2021-12-22 14:15:00|13777.4|13753.4|13777.4|13753.4|13777.4|13753.4|13777.4|13753.4|0
1640182540000|2021-12-22 14:15:40|13779.4|13755.4|13779.9|13755.9|13779.9|13755.9|13779.4|13755.4|0
1640182560000|2021-12-22 14:16:00|||||||||1
1640182580000|2021-12-22 14:16:20|13779.4|13755.4|13779.9|13755.9|13780.3|13756.3|13779.4|13755.4|2
1640182640000|2021-12-22 14:17:20|13779.4|13755.4|13781.9|13757.9|13782.8|13758.8|13779.4|13755.4|2
1640182650000|2021-12-22 14:17:30|13782.8|13758.8|13782.8|13758.8|13782.8|13758.8|13782.8|13758.8|1
1640182730000|2021-12-22 14:18:50|13784.9|13760.9|13784.4|13760.4|13784.9|13760.9|13784.4|13760.4|2
1640182740000|2021-12-22 14:19:00|13782.4|13758.4|13782.4|13758.4|13782.4|13758.4|13782.4|13758.4|0
1640182800000|2021-12-22 14:20:00|13790.8|13750.8|13790.8|13750.8|13790.8|13750.8|13790.8|13750.8|0
1640182810000|2021-12-22 14:20:10|13792.9|13752.9|13792.9|13752.9|13792.9|13752.9|13792.9|13752.9|0
1640182840000|2021-12-22 14:20:40|13792.8|13752.8|13792.8|13752.8|13792.8|13752.8|13792.8|13752.8|0
1640182890000|2021-12-22 14:21:30|13794.9|13754.9|13804|13744|13804|13754.9|13794.9|13744|1
1640182960000|2021-12-22 14:22:40|13794.9|13754.9|13794.9|13754.9|13794.9|13754.9|13794.9|13754.9|0
1640182980000|2021-12-22 14:23:00|13796.9|13756.9|13796|13756|13796.9|13756.9|13796|13756|3
1640182990000|2021-12-22 14:23:10|13796.9|13756.9|13796.9|13756.9|13796.9|13756.9|13796.9|13756.9|0
1640183000000|2021-12-22 14:23:20|13788.5|13764.5|13788.5|13764.5|13788.5|13764.5|13788.5|13764.5|0
1640183020000|2021-12-22 14:23:40|13787.5|13763.5|13787.5|13763.5|13787.5|13763.5|13787.5|13763.5|0
1640183030000|2021-12-22 14:23:50|13788|13764|13787.1|13763.1|13788|13764|13787.1|13763.1|1
1640183050000|2021-12-22 14:24:10|13787.5|13763.5|13787.1|13763.1|13787.5|13763.5|13787.1|13763.1|2
1640183110000|2021-12-22 14:25:10|13789.6|13765.6|13792.1|13768.1|13792.1|13768.1|13789.6|13765.6|0
1640183150000|2021-12-22 14:25:50|13792.5|13768.5|13808|13784|13814.6|13784|13792.5|13766.4|0
1640183160000|2021-12-22 14:26:00|13814.1|13790.1|13825.9|13765.9|13828.4|13790.1|13810.4|13765.5|4
1640183170000|2021-12-22 14:26:10|13828.4|13768.4|13818|13778|13828.4|13778|13818|13768.4|0
1640183190000|2021-12-22 14:26:30|13815.9|13775.9|13815.9|13775.9|13815.9|13775.9|13815.9|13775.9|0
1640183220000|2021-12-22 14:27:00|13828.4|13768.4|13828.4|13768.4|13828.4|13768.4|13828.4|13768.4|0
1640183230000|2021-12-22 14:27:10|13814.5|13790.5|13814.5|13790.5|13814.5|13790.5|13814.5|13790.5|2
1640183290000|2021-12-22 14:28:10|13824.7|13800.7|13837|13777|13837|13800.7|13824.7|13777|1
1640183310000|2021-12-22 14:28:30|13835.6|13775.6|13835.6|13775.6|13835.6|13775.6|13835.6|13775.6|0
1640183320000|2021-12-22 14:28:40|13837.7|13777.7|13837.7|13777.7|13837.7|13777.7|13837.7|13777.7|0
1640183340000|2021-12-22 14:29:00|13840.4|13780.4|13840.4|13780.4|13840.4|13780.4|13840.4|13780.4|3
1640183350000|2021-12-22 14:29:10|13834.1|13794.1|13834.1|13794.1|13834.1|13794.1|13834.1|13794.1|0
1640183370000|2021-12-22 14:29:30|||||||||3
1640183410000|2021-12-22 14:30:10|13835.4|13811.4|13837.9|13813.9|13837.9|13813.9|13835.4|13811.4|3
1640183420000|2021-12-22 14:30:20|13850.9|13810.9|13853.6|13829.6|13853.6|13829.6|13850.9|13810.9|0
1640183450000|2021-12-22 14:30:50|13854.1|13830.1|13852|13828|13854.1|13830.1|13852|13828|0
1640183490000|2021-12-22 14:31:30|13852.9|13828.9|13852.7|13828.7|13863.2|13828.9|13852.7|13823.2|1
1640183520000|2021-12-22 14:32:00|13853.6|13829.6|13853.6|13829.6|13853.6|13829.6|13853.6|13829.6|0
1640183530000|2021-12-22 14:32:10|13851.6|13827.6|13851.6|13827.6|13851.6|13827.6|13851.6|13827.6|0
1640183550000|2021-12-22 14:32:30|13852|13828|13849.5|13825.5|13852|13828|13849.5|13825.5|0
1640183560000|2021-12-22 14:32:40|13846.6|13822.6|13846.6|13822.6|13846.6|13822.6|13846.6|13822.6|2
1640183580000|2021-12-22 14:33:00|13850.6|13826.6|13850.6|13826.6|13850.6|13826.6|13850.6|13826.6|0
1640183590000|2021-12-22 14:33:10|13851.5|13827.5|13849.5|13825.5|13851.5|13827.5|13849.5|13825.5|0
1640183630000|2021-12-22 14:33:50|13847.5|13823.5|13857.7|13797.7|13862.2|13823.5|13847.5|13796.1|2
1640183640000|2021-12-22 14:34:00|13856.8|13796.8|13856.8|13796.8|13856.8|13796.8|13856.8|13796.8|2
1640183700000|2021-12-22 14:35:00|13860.4|13800.4|13862.4|13802.4|13862.4|13802.4|13860.4|13800.4|0
1640183720000|2021-12-22 14:35:20|||||||||2
1640183740000|2021-12-22 14:35:40|13847.7|13823.7|13843.6|13819.6|13847.7|13823.7|13843.6|13819.6|0
1640183820000|2021-12-22 14:37:00|13843.1|13819.1|13843.1|13819.1|13843.1|13819.1|13843.1|13819.1|0
1640183930000|2021-12-22 14:38:50|13850.2|13810.2|13850.2|13810.2|13850.2|13810.2|13850.2|13810.2|0
1640184000000|2021-12-22 14:40:00|13843.1|13819.1|13843.1|13819.1|13843.1|13819.1|13843.1|13819.1|0
1640184070000|2021-12-22 14:41:10|13843.5|13819.5|13843.5|13819.5|13843.5|13819.5|13843.5|13819.5|0
1640184090000|2021-12-22 14:41:30|13845.6|13821.6|13845.6|13821.6|13845.6|13821.6|13845.6|13821.6|0
1640184130000|2021-12-22 14:42:10|||||||||4
1640184140000|2021-12-22 14:42:20|13847.4|13823.4|13846.5|13822.5|13847.4|13823.4|13846.5|13822.5|5
1640184150000|2021-12-22 14:42:30|13847.4|13823.4|13847.4|13823.4|13847.4|13823.4|13847.4|13823.4|1
1640184160000|2021-12-22 14:42:40|||||||||1
1640184200000|2021-12-22 14:43:20|||||||||1
1640184250000|2021-12-22 14:44:10|||||||||1
1640184300000|2021-12-22 14:45:00|13848.8|13824.8|13859.4|13835.4|13859.4|13835.4|13848.8|13824.8|0
1640184310000|2021-12-22 14:45:10|13862.4|13838.4|13862.4|13838.4|13862.4|13838.4|13862.4|13838.4|5
1640184320000|2021-12-22 14:45:20|13867.4|13843.4|13867.4|13843.4|13867.4|13843.4|13867.4|13843.4|0
1640184330000|2021-12-22 14:45:30|13867.8|13843.8|13867.8|13843.8|13867.8|13843.8|13867.8|13843.8|0
1640184360000|2021-12-22 14:46:00|13861.7|13837.7|13867.9|13827.9|13867.9|13837.7|13857.4|13825.8|1
1640184380000|2021-12-22 14:46:20|13857.4|13833.4|13867.9|13827.9|13867.9|13833.4|13857.4|13827.9|0
1640184390000|2021-12-22 14:46:30|13857.4|13833.4|13857.4|13833.4|13857.4|13833.4|13857.4|13833.4|0
1640184420000|2021-12-22 14:47:00|13864.5|13824.5|13864.5|13824.5|13864.5|13824.5|13864.5|13824.5|1
1640184430000|2021-12-22 14:47:10|13857.4|13833.4|13857.4|13833.4|13857.4|13833.4|13857.4|13833.4|0
1640184470000|2021-12-22 14:47:50|||||||||1
1640184540000|2021-12-22 14:49:00|13855.8|13815.8|13857.9|13817.9|13857.9|13817.9|13855.8|13815.8|5
1640184550000|2021-12-22 14:49:10|13859.9|13819.9|13859.9|13819.9|13859.9|13819.9|13859.9|13819.9|0
1640184630000|2021-12-22 14:50:30|13857.9|13817.9|13857.9|13817.9|13857.9|13817.9|13857.9|13817.9|0
1640184660000|2021-12-22 14:51:00|13866.5|13806.5|13869|13809|13869|13809|13866.5|13806.5|1
1640184670000|2021-12-22 14:51:10|13859.4|13819.4|13859.4|13819.4|13859.4|13819.4|13859.4|13819.4|0
1640184700000|2021-12-22 14:51:40|13859.9|13819.9|13861.9|13821.9|13861.9|13821.9|13859.9|13819.9|0
1640184760000|2021-12-22 14:52:40|13859.9|13799.9|13864.4|13804.4|13866.9|13806.9|13857.4|13797.4|1
1640184770000|2021-12-22 14:52:50|13863.5|13803.5|13854.9|13794.9|13863.5|13803.5|13852.4|13792.4|4
1640184780000|2021-12-22 14:53:00|13854.4|13794.4|13852.4|13792.4|13854.9|13794.9|13852.4|13792.4|0
1640184790000|2021-12-22 14:53:10|13852.8|13792.8|13854.9|13794.9|13854.9|13794.9|13852.4|13792.4|0
1640184850000|2021-12-22 14:54:10|13824.9|13764.9|13817.4|13777.4|13824.9|13777.4|13817.4|13764.9|1
1640184900000|2021-12-22 14:55:00|13831|13771|13857.4|13797.4|13857.4|13797.4|13831|13771|0
1640184910000|2021-12-22 14:55:10|13856.9|13796.9|13847.4|13787.4|13856.9|13796.9|13847.4|13787.4|1
1640184920000|2021-12-22 14:55:20|13847.8|13787.8|13857.4|13797.4|13857.4|13797.4|13847.8|13787.8|0
1640184950000|2021-12-22 14:55:50|13824.9|13764.9|13824.9|13764.9|13824.9|13764.9|13824.9|13764.9|1
1640184960000|2021-12-22 14:56:00|13823.9|13763.9|13819.9|13759.9|13823.9|13763.9|13819.9|13759.9|0
1640184970000|2021-12-22 14:56:10|13820.3|13760.3|13819.9|13759.9|13822.4|13762.4|13819.9|13759.9|0
1640184980000|2021-12-22 14:56:20|13820.3|13760.3|13819.9|13759.9|13822.4|13762.4|13819.9|13759.9|0
1640185010000|2021-12-22 14:56:50|13799.9|13767.4|13791.4|13767.4|13799.9|13767.4|13791.4|13767.4|0
1640185020000|2021-12-22 14:57:00|13789.4|13765.4|13789.4|13765.4|13789.4|13765.4|13789.4|13765.4|0
1640185040000|2021-12-22 14:57:20|13800.8|13760.8|13800.8|13760.8|13800.8|13760.8|13800.8|13760.8|3
1640185050000|2021-12-22 14:57:30|13802.8|13762.8|13797.3|13773.3|13802.8|13773.3|13797.3|13762.8|0
1640185060000|2021-12-22 14:57:40|13797.8|13773.8|13848.7|13788.7|13848.7|13788.7|13797.8|13773.8|0
1640185070000|2021-12-22 14:57:50|13847.8|13787.8|13852.8|13792.8|13853.3|13793.3|13847.8|13787.8|0
1640185090000|2021-12-22 14:58:10|13852.3|13792.3|13852.3|13792.3|13852.3|13792.3|13852.3|13792.3|2
1640185100000|2021-12-22 14:58:20|13853.3|13793.3|13853.3|13793.3|13853.3|13793.3|13853.3|13793.3|0
1640185110000|2021-12-22 14:58:30|13846.4|13786.4|13817.8|13757.8|13846.4|13786.4|13817.8|13757.8|1
1640185130000|2021-12-22 14:58:50|13820.3|13760.3|13820.3|13760.3|13820.3|13760.3|13820.3|13760.3|0
1640185190000|2021-12-22 14:59:50|13837.8|13777.8|13837.3|13777.3|13839.8|13779.8|13837.3|13777.3|1
1640185200000|2021-12-22 15:00:00|13792.3|13768.3|13832.8|13772.8|13832.8|13772.8|13792.3|13768.3|1
1640185220000|2021-12-22 15:00:20|13820.3|13760.3|13820.3|13760.3|13820.3|13760.3|13820.3|13760.3|0
1640185230000|2021-12-22 15:00:30|13825.3|13765.3|13832.8|13772.8|13832.8|13772.8|13825.3|13765.3|0
1640185240000|2021-12-22 15:00:40|13833.7|13809.7|13833.7|13809.7|13833.7|13809.7|13833.7|13809.7|0
1640185270000|2021-12-22 15:01:10|13822.8|13762.8|13816.7|13776.7|13822.8|13776.7|13816.7|13762.8|2
1640185340000|2021-12-22 15:02:20|13815.7|13791.7|13815.7|13791.7|13815.7|13791.7|13815.7|13791.7|0
1640185400000|2021-12-22 15:03:20|13811.1|13787.1|13811.1|13787.1|13811.1|13787.1|13811.1|13787.1|0
1640185430000|2021-12-22 15:03:50|13816.4|13776.4|13813.7|13773.7|13822.8|13776.4|13813.7|13762.8|1
1640185440000|2021-12-22 15:04:00|13806.6|13782.6|13807.8|13767.8|13807.8|13782.6|13806.6|13767.8|1
1640185540000|2021-12-22 15:05:40|13800.7|13776.7|13800.7|13776.7|13800.7|13776.7|13800.7|13776.7|0
1640185610000|2021-12-22 15:06:50|13798.2|13774.2|13796.3|13772.3|13798.2|13774.2|13793.8|13769.8|1
1640185620000|2021-12-22 15:07:00|13804.8|13764.8|13795.4|13771.4|13804.8|13771.9|13795.4|13764.8|5
1640185630000|2021-12-22 15:07:10|13795.9|13771.9|13795.4|13771.4|13795.9|13771.9|13795.4|13771.4|6
1640185640000|2021-12-22 15:07:20|13796.3|13772.3|13796.8|13772.8|13796.8|13772.8|13796.3|13772.3|5
1640185650000|2021-12-22 15:07:30|||||||||5
1640185660000|2021-12-22 15:07:40|||||||||5
1640185680000|2021-12-22 15:08:00|||||||||5
1640185690000|2021-12-22 15:08:10|||||||||5
1640185700000|2021-12-22 15:08:20|13803.9|13763.9|13803.9|13763.9|13803.9|13763.9|13803.9|13763.9|6
1640185710000|2021-12-22 15:08:30|13805.7|13765.7|13796.8|13772.8|13805.7|13772.8|13796.8|13763.9|5
1640185720000|2021-12-22 15:08:40|13798.2|13774.2|13796.8|13772.8|13805.7|13774.2|13796.8|13765.7|5
1640185780000|2021-12-22 15:09:40|13798.8|13774.8|13798.8|13774.8|13798.8|13774.8|13798.8|13774.8|0
1640185790000|2021-12-22 15:09:50|13798.4|13774.4|13798.4|13774.4|13798.4|13774.4|13798.4|13774.4|0
1640185800000|2021-12-22 15:10:00|13797.9|13773.9|13797.9|13773.9|13797.9|13773.9|13797.9|13773.9|1
1640185840000|2021-12-22 15:10:40|13798.3|13774.3|13798.3|13774.3|13798.3|13774.3|13798.3|13774.3|0
1640185850000|2021-12-22 15:10:50|13800.2|13776.2|13801.8|13777.8|13801.8|13777.8|13798.8|13774.8|5
1640185860000|2021-12-22 15:11:00|13800.6|13776.6|13801.8|13777.8|13801.8|13777.8|13800.6|13776.6|5
1640185870000|2021-12-22 15:11:10|||||||||5
1640185880000|2021-12-22 15:11:20|13802.7|13778.7|13802.7|13778.7|13802.7|13778.7|13802.7|13778.7|1
1640185890000|2021-12-22 15:11:30|13799|13775|13799|13775|13799|13775|13799|13775|3
1640185940000|2021-12-22 15:12:20|13799.5|13775.5|13799.5|13775.5|13799.5|13775.5|13799.5|13775.5|0
1640185960000|2021-12-22 15:12:40|13798.6|13774.6|13800.2|13776.2|13800.2|13776.2|13798.6|13774.6|2
1640186010000|2021-12-22 15:13:30|13801.1|13777.1|13800.2|13776.2|13801.1|13777.1|13800.2|13776.2|2
1640186020000|2021-12-22 15:13:40|13800.6|13776.6|13800.6|13776.6|13800.6|13776.6|13800.6|13776.6|0
1640186060000|2021-12-22 15:14:20|13801.1|13777.1|13819.5|13795.5|13819.5|13795.5|13801.1|13777.1|2
1640186070000|2021-12-22 15:14:30|13828.4|13788.4|13827.7|13803.7|13844.5|13803.7|13820.6|13784.5|1
1640186080000|2021-12-22 15:14:40|13825.6|13801.6|13825.6|13801.6|13825.6|13801.6|13825.6|13801.6|0
1640186090000|2021-12-22 15:14:50|13832.9|13808.9|13843.4|13803.4|13843.4|13808.9|13832.9|13803.4|1
1640186100000|2021-12-22 15:15:00|13847.5|13807.5|13842.9|13818.9|13847.5|13818.9|13842.9|13807.5|0
1640186110000|2021-12-22 15:15:10|13848.1|13824.1|13848.1|13824.1|13848.1|13824.1|13848.1|13824.1|1
1640186130000|2021-12-22 15:15:30|||||||||1
1640186160000|2021-12-22 15:16:00|||||||||1
1640186170000|2021-12-22 15:16:10|13855.2|13815.2|13855.2|13815.2|13855.2|13815.2|13855.2|13815.2|2
1640186230000|2021-12-22 15:17:10|13848.1|13824.1|13848.1|13824.1|13848.1|13824.1|13848.1|13824.1|0
1640186240000|2021-12-22 15:17:20|13848.6|13824.6|13851.1|13827.1|13851.1|13827.1|13848.6|13824.6|0
1640186250000|2021-12-22 15:17:30|13857.7|13817.7|13858.2|13818.2|13858.2|13818.2|13857.7|13817.7|1
1640186270000|2021-12-22 15:17:50|13848.8|13824.8|13839|13815|13848.8|13824.8|13839|13815|0
1640186280000|2021-12-22 15:18:00|13841.1|13817.1|13840.2|13816.2|13841.1|13817.1|13840.2|13816.2|1
1640186340000|2021-12-22 15:19:00|13833.6|13809.6|13833.6|13809.6|13833.6|13809.6|13833.6|13809.6|0
1640186420000|2021-12-22 15:20:20|||||||||1
1640186430000|2021-12-22 15:20:30|13834.5|13810.5|13860.2|13820.2|13863.9|13820.2|13834.5|13795.2|7
1640186440000|2021-12-22 15:20:40|13871.1|13811.1|13871.1|13811.1|13871.1|13811.1|13871.1|13811.1|0
1640186450000|2021-12-22 15:20:50|13875|13815|13877.5|13817.5|13877.5|13817.5|13875|13815|1
1640186460000|2021-12-22 15:21:00|13879.5|13819.5|13880.9|13820.9|13880.9|13820.9|13879.5|13819.5|0
1640186470000|2021-12-22 15:21:10|13868.6|13828.6|13862.9|13802.9|13868.6|13828.6|13862.9|13802.9|0
1640186530000|2021-12-22 15:22:10|13871.3|13811.3|13871.3|13811.3|13871.3|13811.3|13871.3|13811.3|2
1640186580000|2021-12-22 15:23:00|13859.1|13799.1|13859.1|13799.1|13859.1|13799.1|13859.1|13799.1|0
1640186670000|2021-12-22 15:24:30|13855|13795|13855|13795|13855|13795|13855|13795|0
1640186700000|2021-12-22 15:25:00|13853|13793|13853|13793|13853|13793|13853|13793|0
1640186710000|2021-12-22 15:25:10|13852.9|13792.9|13852.9|13792.9|13852.9|13792.9|13852.9|13792.9|0
1640186820000|2021-12-22 15:27:00|13853.4|13793.4|13853.4|13793.4|13853.4|13793.4|13853.4|13793.4|0
1640186970000|2021-12-22 15:29:30|13865.6|13805.6|13865.6|13805.6|13865.6|13805.6|13865.6|13805.6|0
1640186980000|2021-12-22 15:29:40|13859.5|13799.5|13859.5|13799.5|13859.5|13799.5|13859.5|13799.5|0
1640187000000|2021-12-22 15:30:00|13865.6|13805.6|13865.6|13805.6|13865.6|13805.6|13865.6|13805.6|0
1640187010000|2021-12-22 15:30:10|13859.5|13799.5|13859.5|13799.5|13859.5|13799.5|13859.5|13799.5|0
1640187060000|2021-12-22 15:31:00|13860.4|13800.4|13860.4|13800.4|13860.4|13800.4|13860.4|13800.4|5
1640187170000|2021-12-22 15:32:50|13860.9|13800.9|13860.9|13800.9|13860.9|13800.9|13860.9|13800.9|0
1640187180000|2021-12-22 15:33:00|13860.8|13800.8|13860.4|13800.4|13860.8|13800.8|13860.4|13800.4|0
1640187190000|2021-12-22 15:33:10|13862.4|13802.4|13862.4|13802.4|13862.4|13802.4|13862.4|13802.4|0
1640187210000|2021-12-22 15:33:30|13866.5|13806.5|13880.6|13820.6|13880.6|13820.6|13866.5|13806.5|0
1640187220000|2021-12-22 15:33:40|13884.7|13824.7|13888.1|13828.1|13894.2|13834.2|13884.7|13824.7|0
1640187230000|2021-12-22 15:33:50|13879.2|13819.2|13879.2|13819.2|13879.2|13819.2|13879.2|13819.2|0
1640187240000|2021-12-22 15:34:00|13881.3|13821.3|13881.3|13821.3|13881.3|13821.3|13881.3|13821.3|0
1640187250000|2021-12-22 15:34:10|13887.4|13827.4|13887.4|13827.4|13887.4|13827.4|13887.4|13827.4|0
1640187310000|2021-12-22 15:35:10|13885.3|13825.3|13885.3|13825.3|13885.3|13825.3|13885.3|13825.3|0
1640187330000|2021-12-22 15:35:30|13883.3|13823.3|13883.3|13823.3|13883.3|13823.3|13883.3|13823.3|0
1640187350000|2021-12-22 15:35:50|13887.8|13827.8|13887.8|13827.8|13892.4|13832.4|13887.8|13827.8|0
1640187360000|2021-12-22 15:36:00|13887.4|13827.4|13887.4|13827.4|13887.4|13827.4|13887.4|13827.4|0
1640187370000|2021-12-22 15:36:10|13885.3|13825.3|13885.3|13825.3|13885.3|13825.3|13885.3|13825.3|0
1640187390000|2021-12-22 15:36:30|13875.1|13815.1|13875.1|13815.1|13875.1|13815.1|13875.1|13815.1|0
1640187400000|2021-12-22 15:36:40|13877.2|13817.2|13877.2|13817.2|13877.2|13817.2|13877.2|13817.2|0
1640187450000|2021-12-22 15:37:30|13875.1|13815.1|13875.1|13815.1|13875.1|13815.1|13875.1|13815.1|0
1640187460000|2021-12-22 15:37:40|13877.2|13817.2|13877.2|13817.2|13877.2|13817.2|13877.2|13817.2|0
1640187510000|2021-12-22 15:38:30|13877.1|13817.1|13877.1|13817.1|13877.1|13817.1|13877.1|13817.1|0
1640187540000|2021-12-22 15:39:00|13875.1|13815.1|13875.1|13815.1|13875.1|13815.1|13875.1|13815.1|0
1640187550000|2021-12-22 15:39:10|13879.2|13819.2|13879.2|13819.2|13879.2|13819.2|13879.2|13819.2|0
1640187600000|2021-12-22 15:40:00|13881.9|13821.9|13886|13826|13886|13826|13881.9|13821.9|2
1640187610000|2021-12-22 15:40:10|13884|13824|13884|13824|13884|13824|13884|13824|0
1640187740000|2021-12-22 15:42:20|13883.5|13823.5|13884|13824|13884|13824|13883.5|13823.5|0
1640187750000|2021-12-22 15:42:30|13883.9|13823.9|13883.9|13823.9|13883.9|13823.9|13883.9|13823.9|0
1640187780000|2021-12-22 15:43:00|13886|13826|13883.9|13823.9|13886|13826|13881.4|13821.4|0
1640187790000|2021-12-22 15:43:10|13884.4|13824.4|13884.4|13824.4|13884.4|13824.4|13884.4|13824.4|0
1640187890000|2021-12-22 15:44:50|13883.9|13823.9|13881.9|13821.9|13883.9|13823.9|13881.9|13821.9|0
1640187930000|2021-12-22 15:45:30|13881.4|13821.4|13876.9|13836.9|13881.9|13836.9|13876.9|13819.4|1
1640187940000|2021-12-22 15:45:40|13877.4|13837.4|13877.8|13837.8|13877.8|13837.8|13877.4|13837.4|1
1640187960000|2021-12-22 15:46:00|13876.2|13816.2|13880.8|13820.8|13880.8|13820.8|13872.3|13812.3|2
1640188020000|2021-12-22 15:47:00|||||||||3
1640188060000|2021-12-22 15:47:40|13871.7|13831.7|13871.7|13831.7|13871.7|13831.7|13871.7|13831.7|0
1640188070000|2021-12-22 15:47:50|||||||||1
1640188200000|2021-12-22 15:50:00|13867.6|13827.6|13863.5|13823.5|13877.6|13838.5|13855|13817.6|1
1640188210000|2021-12-22 15:50:10|13855|13831|13865.5|13825.5|13865.5|13831|13852.5|13825.5|0
1640188220000|2021-12-22 15:50:20|13855|13831|13865.5|13825.5|13865.5|13833.1|13852.5|13821.5|0
1640188230000|2021-12-22 15:50:30|13857.1|13833.1|13863.5|13823.5|13863.5|13833.1|13852.5|13823.5|0
1640188240000|2021-12-22 15:50:40|13855|13831|13867.6|13827.6|13867.6|13831|13852.5|13827.6|0
1640188270000|2021-12-22 15:51:10|13857.1|13833.1|13861.4|13821.4|13861.4|13833.1|13852.5|13821.4|0
1640188290000|2021-12-22 15:51:30|13871.7|13831.7|13871.7|13831.7|13871.7|13831.7|13871.7|13831.7|0
1640188320000|2021-12-22 15:52:00|13867.6|13827.6|13867.6|13827.6|13867.6|13827.6|13867.6|13827.6|0
1640188330000|2021-12-22 15:52:10|13860.5|13836.5|13860.5|13836.5|13860.5|13836.5|13860.5|13836.5|0
1640188360000|2021-12-22 15:52:40|13856.4|13832.4|13856.4|13832.4|13856.4|13832.4|13856.4|13832.4|0
1640188380000|2021-12-22 15:53:00|13858.4|13834.4|13858.4|13834.4|13858.4|13834.4|13858.4|13834.4|0
1640188390000|2021-12-22 15:53:10|13854.3|13830.3|13854.3|13830.3|13854.3|13830.3|13854.3|13830.3|0
1640188410000|2021-12-22 15:53:30|13860.5|13836.5|13860.5|13836.5|13860.5|13836.5|13860.5|13836.5|0
1640188440000|2021-12-22 15:54:00|13856.4|13832.4|13861.6|13821.6|13871.6|13832.4|13856.4|13811.6|1
1640188450000|2021-12-22 15:54:10|13865.5|13825.5|13865.5|13825.5|13865.5|13825.5|13865.5|13825.5|0
1640188460000|2021-12-22 15:54:20|13858.4|13834.4|13858.4|13834.4|13858.4|13834.4|13858.4|13834.4|0
1640188540000|2021-12-22 15:55:40|13868.6|13844.6|13868.6|13844.6|13868.6|13844.6|13868.6|13844.6|0
1640188560000|2021-12-22 15:56:00|13883.9|13823.9|13884.8|13844.8|13890.3|13844.8|13875.7|13823.9|2
1640188570000|2021-12-22 15:56:10|13887.3|13847.3|13887.8|13847.8|13887.8|13847.8|13887.3|13847.3|0
1640188600000|2021-12-22 15:56:40|13880.7|13856.7|13880.7|13856.7|13880.7|13856.7|13880.7|13856.7|0
1640188620000|2021-12-22 15:57:00|13882.8|13858.8|13882.8|13858.8|13882.8|13858.8|13882.8|13858.8|0
1640188650000|2021-12-22 15:57:30|13892.5|13832.5|13881.7|13841.7|13892.5|13849.2|13868.2|13832.5|1
1640188660000|2021-12-22 15:57:40|13883.7|13843.7|13883.7|13843.7|13883.7|13843.7|13883.7|13843.7|0
1640188710000|2021-12-22 15:58:30|13887.8|13847.8|13887.8|13847.8|13887.8|13847.8|13887.8|13847.8|0
1640188730000|2021-12-22 15:58:50|13880.7|13856.7|13880.7|13856.7|13880.7|13856.7|13880.7|13856.7|0
1640188770000|2021-12-22 15:59:30|13886.4|13826.4|13882.8|13842.8|13886.4|13842.8|13882.8|13826.4|1
1640188780000|2021-12-22 15:59:40|13891.5|13851.5|13894|13854|13894|13854|13891.5|13851.5|5
1640188810000|2021-12-22 16:00:10|13916.8|13856.8|13920.9|13860.9|13920.9|13860.9|13916.8|13856.8|5
1640188830000|2021-12-22 16:00:30|13922.9|13862.9|13922.9|13862.9|13922.9|13862.9|13922.9|13862.9|0
1640188840000|2021-12-22 16:00:40|13925.4|13865.4|13928.8|13868.8|13928.8|13868.8|13925.4|13865.4|5
1640188860000|2021-12-22 16:01:00|13937.4|13877.4|13928.1|13888.1|13937.9|13888.1|13928.1|13877.4|0
1640188950000|2021-12-22 16:02:30|13930.2|13890.2|13930.2|13890.2|13930.2|13890.2|13930.2|13890.2|0
1640189000000|2021-12-22 16:03:20|13923.1|13899.1|13923.1|13899.1|13923.1|13899.1|13923.1|13899.1|0
1640189040000|2021-12-22 16:04:00|13935.6|13875.6|13925.6|13885.6|13935.6|13890.2|13925.6|13875.6|1
1640189050000|2021-12-22 16:04:10|13930.2|13890.2|13930.2|13890.2|13930.2|13890.2|13930.2|13890.2|1
1640189070000|2021-12-22 16:04:30|13930.1|13890.1|13930.1|13890.1|13930.1|13890.1|13930.1|13890.1|0
1640189100000|2021-12-22 16:05:00|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|0
1640189110000|2021-12-22 16:05:10|13949.2|13889.2|13949.2|13889.2|13949.2|13889.2|13949.2|13889.2|0
1640189130000|2021-12-22 16:05:30|13940.1|13900.1|13940.1|13900.1|13940.1|13900.1|13940.1|13900.1|0
1640189150000|2021-12-22 16:05:50|||||||||3
1640189260000|2021-12-22 16:07:40|13942.6|13902.6|13945.1|13905.1|13945.1|13905.1|13942.6|13902.6|0
1640189400000|2021-12-22 16:10:00|13938|13914|13959.7|13899.7|13959.7|13915.8|13938|13899.7|3
1640189410000|2021-12-22 16:10:10|13950.6|13910.6|13952.6|13912.6|13952.6|13912.6|13950.6|13910.6|0
1640189490000|2021-12-22 16:11:30|13954.6|13914.6|13954.6|13914.6|13954.6|13914.6|13954.6|13914.6|0
1640189520000|2021-12-22 16:12:00|13955.1|13915.1|13955.1|13915.1|13955.1|13915.1|13955.1|13915.1|6
1640189530000|2021-12-22 16:12:10|13965.6|13905.6|13967.4|13907.4|13967.4|13907.4|13965.6|13905.6|2
1640189550000|2021-12-22 16:12:30|13955.1|13915.1|13955.1|13915.1|13955.1|13915.1|13955.1|13915.1|0
1640189680000|2021-12-22 16:14:40|13953|13913|13953|13913|13953|13913|13953|13913|0
1640189790000|2021-12-22 16:16:30|13955.1|13915.1|13955.1|13915.1|13955.1|13915.1|13955.1|13915.1|0
1640189800000|2021-12-22 16:16:40|13951|13911|13951|13911|13951|13911|13951|13911|0
1640189850000|2021-12-22 16:17:30|13953|13913|13953|13913|13953|13913|13953|13913|0
1640189860000|2021-12-22 16:17:40|13955|13915|13955|13915|13955|13915|13955|13915|0
1640189890000|2021-12-22 16:18:10|13949.6|13909.6|13957.7|13897.7|13958.2|13909.6|13945.5|13897.7|5
1640189910000|2021-12-22 16:18:30|13959.8|13899.8|13947.5|13907.5|13960.2|13907.5|13947.5|13899.8|0
1640189940000|2021-12-22 16:19:00|13945|13905|13945|13905|13945|13905|13945|13905|0
1640189980000|2021-12-22 16:19:40|13947.5|13907.5|13947.5|13907.5|13947.5|13907.5|13947.5|13907.5|0
1640190030000|2021-12-22 16:20:30|13949.5|13909.5|13949.5|13909.5|13949.5|13909.5|13949.5|13909.5|0
1640190080000|2021-12-22 16:21:20|13950|13910|13950|13910|13950|13910|13950|13910|0
1640190150000|2021-12-22 16:22:30|13937.4|13913.4|13935.4|13911.4|13937.4|13913.4|13935.4|13911.4|2
1640190180000|2021-12-22 16:23:00|13934.9|13910.9|13945.9|13905.9|13945.9|13910.9|13934.9|13905.9|1
1640190280000|2021-12-22 16:24:40|13947.9|13907.9|13947.9|13907.9|13947.9|13907.9|13947.9|13907.9|0
1640190300000|2021-12-22 16:25:00|13936.7|13912.7|13936.7|13912.7|13936.7|13912.7|13936.7|13912.7|2
1640190310000|2021-12-22 16:25:10|13935.8|13911.8|13935.8|13911.8|13935.8|13911.8|13935.8|13911.8|1
1640190320000|2021-12-22 16:25:20|13934.9|13910.9|13934.9|13910.9|13934.9|13910.9|13934.9|13910.9|1
1640190340000|2021-12-22 16:25:40|13947.4|13887.4|13947.4|13887.4|13947.4|13887.4|13947.4|13887.4|4
1640190360000|2021-12-22 16:26:00|13949.4|13889.4|13949.4|13889.4|13949.4|13889.4|13949.4|13889.4|0
1640190380000|2021-12-22 16:26:20|13940.8|13880.8|13940.8|13880.8|13940.8|13880.8|13940.8|13880.8|0
1640190390000|2021-12-22 16:26:30|13941.3|13881.3|13943.3|13883.3|13943.3|13883.3|13941.3|13881.3|0
1640190400000|2021-12-22 16:26:40|13945.3|13885.3|13941.2|13881.2|13945.3|13885.3|13941.2|13881.2|1
1640190450000|2021-12-22 16:27:30|13943.3|13883.3|13943.3|13883.3|13943.3|13883.3|13943.3|13883.3|0
1640190470000|2021-12-22 16:27:50|13941|13881|13941|13881|13941|13881|13941|13881|0
1640190510000|2021-12-22 16:28:30|13931.9|13871.9|13931.9|13871.9|13931.9|13871.9|13931.9|13871.9|0
1640190610000|2021-12-22 16:30:10|13933.9|13873.9|13933.9|13873.9|13933.9|13873.9|13933.9|13873.9|0
1640190620000|2021-12-22 16:30:20|13933|13873|13933|13873|13933|13873|13933|13873|0
1640190650000|2021-12-22 16:30:50|13923.9|13883.9|13934.8|13874.8|13934.8|13883.9|13923.9|13874.8|2
1640190660000|2021-12-22 16:31:00|13932.8|13872.8|13932.8|13872.8|13932.8|13872.8|13932.8|13872.8|0
1640190770000|2021-12-22 16:32:50|13921.9|13881.9|13921.9|13881.9|13921.9|13881.9|13921.9|13881.9|0
1640190780000|2021-12-22 16:33:00|13913.7|13873.7|13913.7|13873.7|13913.7|13873.7|13913.7|13873.7|0
1640190860000|2021-12-22 16:34:20|13914.1|13874.1|13914.1|13874.1|13914.1|13874.1|13914.1|13874.1|0
1640190900000|2021-12-22 16:35:00|13927.8|13867.8|13927.8|13867.8|13927.8|13867.8|13927.8|13867.8|2
1640190910000|2021-12-22 16:35:10|13929.8|13869.8|13929.8|13869.8|13929.8|13869.8|13929.8|13869.8|0
1640190930000|2021-12-22 16:35:30|13932.7|13872.7|13932.7|13872.7|13932.7|13872.7|13932.7|13872.7|0
1640191030000|2021-12-22 16:37:10|13934.8|13874.8|13934.8|13874.8|13934.8|13874.8|13934.8|13874.8|0
1640191130000|2021-12-22 16:38:50|13929.3|13869.3|13929.3|13869.3|13929.3|13869.3|13929.3|13869.3|2
1640191140000|2021-12-22 16:39:00|13931.8|13871.8|13931.8|13871.8|13931.8|13871.8|13931.8|13871.8|0
1640191160000|2021-12-22 16:39:20|13931.3|13871.3|13926.3|13866.3|13931.3|13871.3|13926.3|13866.3|2
1640191210000|2021-12-22 16:40:10|13928.8|13868.8|13928.8|13868.8|13928.8|13868.8|13928.8|13868.8|0
1640191230000|2021-12-22 16:40:30|13931.3|13871.3|13931.3|13871.3|13931.3|13871.3|13931.3|13871.3|0
1640191240000|2021-12-22 16:40:40|13919.1|13879.1|13919.1|13879.1|13919.1|13879.1|13919.1|13879.1|0
1640191270000|2021-12-22 16:41:10|13921.5|13881.5|13921.5|13881.5|13921.5|13881.5|13921.5|13881.5|0
1640191280000|2021-12-22 16:41:20|13916.5|13876.5|13916.5|13876.5|13916.5|13876.5|13916.5|13876.5|0
1640191290000|2021-12-22 16:41:30|13917|13877|13919|13879|13919|13879|13917|13877|0
1640191350000|2021-12-22 16:42:30|13921.5|13881.5|13921.5|13881.5|13921.5|13881.5|13921.5|13881.5|0
1640191530000|2021-12-22 16:45:30|||||||||1
1640191600000|2021-12-22 16:46:40|13914.4|13890.4|13913.5|13889.5|13914.4|13890.4|13913.5|13889.5|0
1640191620000|2021-12-22 16:47:00|13914.4|13890.4|13914.4|13890.4|13914.4|13890.4|13914.4|13890.4|0
1640191640000|2021-12-22 16:47:20|13921.5|13881.5|13921.5|13881.5|13921.5|13881.5|13921.5|13881.5|1
1640191710000|2021-12-22 16:48:30|13914.4|13890.4|13914.4|13890.4|13914.4|13890.4|13914.4|13890.4|1
1640191740000|2021-12-22 16:49:00|13912.3|13888.3|13912.3|13888.3|13912.3|13888.3|13912.3|13888.3|0
1640191770000|2021-12-22 16:49:30|13914.4|13890.4|13914.4|13890.4|13914.4|13890.4|13914.4|13890.4|0
1640191800000|2021-12-22 16:50:00|13921.5|13881.5|13921.5|13881.5|13921.5|13881.5|13921.5|13881.5|1
1640191810000|2021-12-22 16:50:10|||||||||2
1640191860000|2021-12-22 16:51:00|13932.4|13872.4|13914.4|13890.4|13932.4|13894.9|13914.4|13872.4|0
1640191870000|2021-12-22 16:51:10|13918.9|13894.9|13918.9|13894.9|13918.9|13894.9|13918.9|13894.9|0
1640191920000|2021-12-22 16:52:00|13919.4|13895.4|13919.4|13895.4|13919.4|13895.4|13919.4|13895.4|0
1640191930000|2021-12-22 16:52:10|13921.4|13897.4|13922.3|13898.3|13922.3|13898.3|13921.4|13897.4|0
1640191990000|2021-12-22 16:53:10|13924.4|13900.4|13924.8|13900.8|13924.8|13900.8|13924.4|13900.4|1
1640192030000|2021-12-22 16:53:50|13924.3|13900.3|13924.3|13900.3|13924.3|13900.3|13924.3|13900.3|0
1640192090000|2021-12-22 16:54:50|13933.9|13893.9|13936.4|13896.4|13936.4|13896.4|13933.9|13893.9|1
1640192120000|2021-12-22 16:55:20|13928|13904|13928|13904|13928|13904|13928|13904|0
1640192140000|2021-12-22 16:55:40|13928.9|13904.9|13927.5|13903.5|13928.9|13904.9|13927.5|13903.5|1
1640192180000|2021-12-22 16:56:20|13932.3|13908.3|13934.3|13910.3|13934.3|13910.3|13932.3|13908.3|2
1640192190000|2021-12-22 16:56:30|13934.8|13910.8|13934.3|13910.3|13934.8|13910.8|13934.3|13910.3|0
1640192230000|2021-12-22 16:57:10|13938.9|13914.9|13938.9|13914.9|13938.9|13914.9|13938.9|13914.9|2
1640192250000|2021-12-22 16:57:30|13936.8|13912.8|13937.3|13913.3|13937.3|13913.3|13936.8|13912.8|1
1640192260000|2021-12-22 16:57:40|13945.2|13921.2|13947.7|13923.7|13947.7|13923.7|13945.2|13921.2|5
1640192270000|2021-12-22 16:57:50|13949.8|13925.8|13949.8|13925.8|13949.8|13925.8|13949.8|13925.8|1
1640192280000|2021-12-22 16:58:00|||||||||2
1640192300000|2021-12-22 16:58:20|13950.2|13926.2|13952.3|13928.3|13952.3|13928.3|13950.2|13926.2|0
1640192320000|2021-12-22 16:58:40|13952.7|13928.7|13952.7|13928.7|13952.7|13928.7|13952.7|13928.7|0
1640192350000|2021-12-22 16:59:10|13954.8|13930.8|13954.8|13930.8|13954.8|13930.8|13954.8|13930.8|0
1640192380000|2021-12-22 16:59:40|13975|13915|13958.4|13934.4|13975|13934.4|13958.4|13915|1
1640192440000|2021-12-22 17:00:40|13954.3|13930.3|13954.3|13930.3|13954.3|13930.3|13954.3|13930.3|0
1640192460000|2021-12-22 17:01:00|13954.7|13930.7|13954.7|13930.7|13954.7|13930.7|13954.7|13930.7|0
1640192470000|2021-12-22 17:01:10|13956.8|13932.8|13963.9|13923.9|13963.9|13932.8|13956.8|13923.4|2
1640192480000|2021-12-22 17:01:20|13956.3|13932.3|13956.3|13932.3|13956.3|13932.3|13956.3|13932.3|0
1640192520000|2021-12-22 17:02:00|13958.4|13934.4|13958.4|13934.4|13958.4|13934.4|13958.4|13934.4|0
1640192570000|2021-12-22 17:02:50|13958.8|13934.8|13958.4|13934.4|13958.8|13934.8|13958.4|13934.4|1
1640192630000|2021-12-22 17:03:50|13965.9|13925.9|13958.4|13934.4|13965.9|13934.4|13958.4|13925.9|0
1640192640000|2021-12-22 17:04:00|13965.9|13925.9|13958.4|13934.4|13965.9|13934.4|13958.4|13925.9|0
1640192670000|2021-12-22 17:04:30|13958.3|13934.3|13958.3|13934.3|13958.3|13934.3|13958.3|13934.3|7
1640192680000|2021-12-22 17:04:40|13980.4|13920.4|13981.8|13921.8|13981.8|13921.8|13980.4|13920.4|2
1640192760000|2021-12-22 17:06:00|13982.3|13922.3|13982.3|13922.3|13982.3|13922.3|13982.3|13922.3|0
1640192790000|2021-12-22 17:06:30|13982.2|13922.2|13982.2|13922.2|13982.2|13922.2|13982.2|13922.2|0
1640193010000|2021-12-22 17:10:10|13980.2|13920.2|13980.2|13920.2|13980.2|13920.2|13980.2|13920.2|0
1640193070000|2021-12-22 17:11:10|13976.1|13916.1|13976.1|13916.1|13976.1|13916.1|13976.1|13916.1|0
1640193090000|2021-12-22 17:11:30|13974|13914|13974|13914|13974|13914|13974|13914|0
1640193100000|2021-12-22 17:11:40|13976.1|13916.1|13976.1|13916.1|13976.1|13916.1|13976.1|13916.1|0
1640193180000|2021-12-22 17:13:00|13978.1|13918.1|13978.1|13918.1|13978.1|13918.1|13978.1|13918.1|0
1640193210000|2021-12-22 17:13:30|13980.1|13920.1|13980.1|13920.1|13980.1|13920.1|13980.1|13920.1|0
1640193250000|2021-12-22 17:14:10|13982.2|13922.2|13982.2|13922.2|13982.2|13922.2|13982.2|13922.2|0
1640193370000|2021-12-22 17:16:10|13982.6|13922.6|13982.6|13922.6|13982.6|13922.6|13982.6|13922.6|0
1640193460000|2021-12-22 17:17:40|13980.6|13920.6|13980.6|13920.6|13980.6|13920.6|13980.6|13920.6|0
1640193480000|2021-12-22 17:18:00|13980.5|13920.5|13980.5|13920.5|13980.5|13920.5|13980.5|13920.5|0
1640193510000|2021-12-22 17:18:30|13982.6|13922.6|13982.6|13922.6|13982.6|13922.6|13982.6|13922.6|0
1640193610000|2021-12-22 17:20:10|13979.4|13919.4|13979.4|13919.4|13979.4|13919.4|13979.4|13919.4|0
1640193840000|2021-12-22 17:24:00|||||||||1
1640193870000|2021-12-22 17:24:30|13987.5|13927.5|13987.5|13927.5|13987.5|13927.5|13987.5|13927.5|0
1640193880000|2021-12-22 17:24:40|13975.3|13915.3|13975.3|13915.3|13975.3|13915.3|13975.3|13915.3|0
1640193910000|2021-12-22 17:25:10|13971.2|13911.2|13971.2|13911.2|13971.2|13911.2|13971.2|13911.2|0
1640193940000|2021-12-22 17:25:40|13973.2|13913.2|13973.2|13913.2|13973.2|13913.2|13973.2|13913.2|0
1640193970000|2021-12-22 17:26:10|13979.3|13919.3|13979.3|13919.3|13979.3|13919.3|13979.3|13919.3|0
1640193990000|2021-12-22 17:26:30|13985.5|13925.5|13985.5|13925.5|13985.5|13925.5|13985.5|13925.5|0
1640194080000|2021-12-22 17:28:00|13981.4|13921.4|13981.4|13921.4|13981.4|13921.4|13981.4|13921.4|0
1640194120000|2021-12-22 17:28:40|13983.4|13923.4|13983.4|13923.4|13983.4|13923.4|13983.4|13923.4|0
1640194150000|2021-12-22 17:29:10|13985.4|13925.4|13985.4|13925.4|13985.4|13925.4|13985.4|13925.4|0
1640194200000|2021-12-22 17:30:00|13987.5|13927.5|13977.9|13937.9|13987.5|13937.9|13977.9|13926.1|1
1640194230000|2021-12-22 17:30:30|13980|13940|13976.3|13952.3|13980|13952.3|13975.8|13940|0
1640194270000|2021-12-22 17:31:10|13980.4|13956.4|13980.4|13956.4|13980.4|13956.4|13980.4|13956.4|0
1640194280000|2021-12-22 17:31:20|14002|13942|13993.8|13953.8|14002|13953.8|13993.8|13942|1
1640194290000|2021-12-22 17:31:30|||||||||2
1640194320000|2021-12-22 17:32:00|14002|13962|14002|13962|14002|13962|14002|13962|0
1640194330000|2021-12-22 17:32:10|14006.1|13966.1|14006.1|13966.1|14006.1|13966.1|14006.1|13966.1|0
1640194360000|2021-12-22 17:32:40|14014.3|13974.3|14014.3|13974.3|14014.3|13974.3|14014.3|13974.3|0
1640194380000|2021-12-22 17:33:00|14022.5|13982.5|14022.5|13982.5|14022.5|13982.5|14022.5|13982.5|0
1640194390000|2021-12-22 17:33:10|14026.5|13986.5|14021|13997|14026.5|13997|14019|13986.5|0
1640194480000|2021-12-22 17:34:40|14023.1|13999.1|14023.1|13999.1|14023.1|13999.1|14023.1|13999.1|0
1640194550000|2021-12-22 17:35:50|14034.7|13994.7|14027.2|14003.2|14034.7|14003.2|14027.2|13994.7|2
1640194560000|2021-12-22 17:36:00|||||||||1
1640194590000|2021-12-22 17:36:30|14031.2|14007.2|14031.2|14007.2|14031.2|14007.2|14031.2|14007.2|1
1640194630000|2021-12-22 17:37:10|||||||||1
1640194650000|2021-12-22 17:37:30|14038.8|13998.8|14038.8|13998.8|14038.8|13998.8|14038.8|13998.8|1
1640194660000|2021-12-22 17:37:40|14036.7|13996.7|14045.4|13985.4|14045.4|13996.7|14036.7|13983.3|1
1640194680000|2021-12-22 17:38:00|14043.3|13983.3|14043.3|13983.3|14043.3|13983.3|14043.3|13983.3|0
1640194720000|2021-12-22 17:38:40|14034.7|13994.7|14034.7|13994.7|14034.7|13994.7|14034.7|13994.7|0
1640194770000|2021-12-22 17:39:30|14032.6|13992.6|14032.6|13992.6|14032.6|13992.6|14032.6|13992.6|0
1640194810000|2021-12-22 17:40:10|14035.1|13975.1|14024.7|13964.7|14035.1|13978.1|14015.6|13964.7|3
1640194830000|2021-12-22 17:40:30|14022.2|13962.2|14008.1|13968.1|14022.2|13968.1|14006|13955.6|0
1640194840000|2021-12-22 17:40:40|14016.5|13956.5|14018.5|13958.5|14018.5|13968.1|14006|13956.5|0
1640194860000|2021-12-22 17:41:00|14020.6|13960.6|14020.6|13960.6|14020.6|13960.6|14020.6|13960.6|0
1640194900000|2021-12-22 17:41:40|14022.6|13962.6|14022.6|13962.6|14022.6|13962.6|14022.6|13962.6|0
1640194910000|2021-12-22 17:41:50|14024|13964|14030.1|13970.1|14030.1|13970.1|14024|13964|0
1640194920000|2021-12-22 17:42:00|14036.2|13976.2|14036.2|13976.2|14036.2|13976.2|14036.2|13976.2|0
1640194940000|2021-12-22 17:42:20|14036.7|13976.7|14043|13983|14043|13983|14036.7|13976.7|7
1640194950000|2021-12-22 17:42:30|14045.1|13985.1|14045.5|13985.5|14045.5|13985.5|14045.1|13985.1|0
1640194970000|2021-12-22 17:42:50|14046.5|13986.5|14044.4|13984.4|14046.5|13986.5|14044.4|13984.4|0
1640194980000|2021-12-22 17:43:00|14042.4|13982.4|14042.4|13982.4|14042.4|13982.4|14042.4|13982.4|0
1640195010000|2021-12-22 17:43:30|14028|13968|14028|13968|14028|13968|14028|13968|0
1640195020000|2021-12-22 17:43:40|14030.1|13970.1|14030.1|13970.1|14030.1|13970.1|14030.1|13970.1|0
1640195040000|2021-12-22 17:44:00|14032.1|13972.1|14032.1|13972.1|14032.1|13972.1|14032.1|13972.1|0
1640195050000|2021-12-22 17:44:10|14028|13968|14028|13968|14028|13968|14028|13968|0
1640195070000|2021-12-22 17:44:30|14034.2|13974.2|14034.2|13974.2|14034.2|13974.2|14034.2|13974.2|0
1640195080000|2021-12-22 17:44:40|14032.3|13972.3|14032.3|13972.3|14032.3|13972.3|14032.3|13972.3|0
1640195110000|2021-12-22 17:45:10|14034.4|13974.4|14034.4|13974.4|14034.4|13974.4|14034.4|13974.4|0
1640195130000|2021-12-22 17:45:30|14028.2|13968.2|14016.4|13976.4|14028.2|13976.4|14016.4|13968.2|0
1640195180000|2021-12-22 17:46:20|14028.2|13968.2|14028.2|13968.2|14028.2|13968.2|14028.2|13968.2|1
1640195220000|2021-12-22 17:47:00|14032.3|13972.3|14032.3|13972.3|14032.3|13972.3|14032.3|13972.3|0
1640195230000|2021-12-22 17:47:10|14032.8|13972.8|14032.3|13972.3|14032.8|13972.8|14032.3|13972.3|0
1640195260000|2021-12-22 17:47:40|14030.3|13970.3|14031.2|13971.2|14031.2|13971.2|14030.3|13970.3|0
1640195280000|2021-12-22 17:48:00|14035.3|13975.3|14035.3|13975.3|14035.3|13975.3|14035.3|13975.3|0
1640195310000|2021-12-22 17:48:30|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|0
1640195340000|2021-12-22 17:49:00|14042.8|13982.8|14042.8|13982.8|14042.8|13982.8|14042.8|13982.8|0
1640195350000|2021-12-22 17:49:10|14040.7|13980.7|14040.7|13980.7|14040.7|13980.7|14040.7|13980.7|0
1640195380000|2021-12-22 17:49:40|14044.8|13984.8|14044.8|13984.8|14044.8|13984.8|14044.8|13984.8|0
1640195390000|2021-12-22 17:49:50|14042.5|13982.5|14042.5|13982.5|14042.5|13982.5|14042.5|13982.5|0
1640195410000|2021-12-22 17:50:10|14040.5|13980.5|14040.5|13980.5|14040.5|13980.5|14040.5|13980.5|0
1640195430000|2021-12-22 17:50:30|14034.3|13974.3|14034.3|13974.3|14034.3|13974.3|14034.3|13974.3|0
1640195450000|2021-12-22 17:50:50|14036.6|13976.6|14036.6|13976.6|14036.6|13976.6|14036.6|13976.6|0
1640195460000|2021-12-22 17:51:00|14043.7|13983.7|14043.7|13983.7|14043.7|13983.7|14043.7|13983.7|0
1640195470000|2021-12-22 17:51:10|14031.4|13971.4|14031.4|13971.4|14031.4|13971.4|14031.4|13971.4|0
1640195550000|2021-12-22 17:52:30|14035.5|13975.5|14035.5|13975.5|14035.5|13975.5|14035.5|13975.5|0
1640195590000|2021-12-22 17:53:10|14037.5|13977.5|14037.5|13977.5|14037.5|13977.5|14037.5|13977.5|0
1640195640000|2021-12-22 17:54:00|14035.4|13975.4|14035.4|13975.4|14035.4|13975.4|14035.4|13975.4|0
1640195680000|2021-12-22 17:54:40|14043.6|13983.6|14043.6|13983.6|14043.6|13983.6|14043.6|13983.6|0
1640195710000|2021-12-22 17:55:10|14046.1|13986.1|14037.5|13977.5|14046.1|13986.1|14037.5|13977.5|0
1640195730000|2021-12-22 17:55:30|14033.4|13973.4|14033.4|13973.4|14033.4|13973.4|14033.4|13973.4|0
1640195760000|2021-12-22 17:56:00|14039.5|13979.5|14039.5|13979.5|14039.5|13979.5|14039.5|13979.5|0
1640195800000|2021-12-22 17:56:40|14043.6|13983.6|14043.6|13983.6|14043.6|13983.6|14043.6|13983.6|0
1640195820000|2021-12-22 17:57:00|14035.4|13975.4|14035.4|13975.4|14035.4|13975.4|14035.4|13975.4|0
1640195870000|2021-12-22 17:57:50|14046.1|13986.1|14046.1|13986.1|14046.1|13986.1|14046.1|13986.1|0
1640195890000|2021-12-22 17:58:10|||||||||1
1640195910000|2021-12-22 17:58:30|14039.5|13979.5|14039.5|13979.5|14039.5|13979.5|14039.5|13979.5|0
1640195920000|2021-12-22 17:58:40|14037.4|13977.4|14037.4|13977.4|14037.4|13977.4|14037.4|13977.4|0
1640195970000|2021-12-22 17:59:30|14041.5|13981.5|14041.5|13981.5|14041.5|13981.5|14041.5|13981.5|0
1640196000000|2021-12-22 18:00:00|14037.4|13977.4|14037.4|13977.4|14037.4|13977.4|14037.4|13977.4|0
1640196010000|2021-12-22 18:00:10|14033.3|13973.3|14033.3|13973.3|14033.3|13973.3|14033.3|13973.3|0
1640196040000|2021-12-22 18:00:40|14035.4|13975.4|14035.4|13975.4|14035.4|13975.4|14035.4|13975.4|0
1640196240000|2021-12-22 18:04:00|14033.3|13973.3|14033.3|13973.3|14033.3|13973.3|14033.3|13973.3|0
1640196250000|2021-12-22 18:04:10|14031.3|13971.3|14031.3|13971.3|14031.3|13971.3|14031.3|13971.3|0
1640196280000|2021-12-22 18:04:40|14030.8|13970.8|14030.8|13970.8|14030.8|13970.8|14030.8|13970.8|0
1640196300000|2021-12-22 18:05:00|14024.7|13964.7|14024.7|13964.7|14024.7|13964.7|14024.7|13964.7|0
1640196340000|2021-12-22 18:05:40|14024.6|13964.6|14024.6|13964.6|14024.6|13964.6|14024.6|13964.6|0
1640196430000|2021-12-22 18:07:10|14041|13981|14041|13981|14041|13981|14041|13981|0
1640196570000|2021-12-22 18:09:30|14043|13983|14043|13983|14043|13983|14043|13983|0
1640196610000|2021-12-22 18:10:10|14041|13981|14041|13981|14041|13981|14041|13981|0
1640196620000|2021-12-22 18:10:20|||||||||1
1640196630000|2021-12-22 18:10:30|14045.1|13985.1|14045.1|13985.1|14045.1|13992.8|14032.8|13985.1|0
1640196640000|2021-12-22 18:10:40|14045.5|13985.5|14045.5|13985.5|14045.5|13985.5|14045.5|13985.5|0
1640196680000|2021-12-22 18:11:20|14046|13986|14048|13988|14048|13988|14046|13986|0
1640196800000|2021-12-22 18:13:20|14046.6|13986.6|14030.3|13970.3|14046.6|13986.6|14030.3|13970.3|0
1640196810000|2021-12-22 18:13:30|14040.5|13980.5|14040.5|13980.5|14040.5|13980.5|14040.5|13980.5|0
1640196900000|2021-12-22 18:15:00|14022.1|13962.1|14022.1|13962.1|14022.1|13962.1|14022.1|13962.1|0
1640196940000|2021-12-22 18:15:40|14020|13960|14020|13960|14020|13960|14020|13960|0
1640197110000|2021-12-22 18:18:30|14024.1|13964.1|14024.1|13964.1|14024.1|13964.1|14024.1|13964.1|0
1640197170000|2021-12-22 18:19:30|14026.6|13966.6|14026.6|13966.6|14026.6|13966.6|14026.1|13966.1|0
1640197200000|2021-12-22 18:20:00|14044.5|13984.5|14045|13985|14045|13985|14044.5|13984.5|0
1640197210000|2021-12-22 18:20:10|14047|13987|14047|13987|14047|13987|14047|13987|0
1640197290000|2021-12-22 18:21:30|14049.1|13989.1|14049.1|13989.1|14049.1|13989.1|14049.1|13989.1|0
1640197300000|2021-12-22 18:21:40|14045|13985|14045|13985|14045|13985|14045|13985|0
1640197360000|2021-12-22 18:22:40|14047|13987|14047|13987|14047|13987|14047|13987|0
1640197380000|2021-12-22 18:23:00|14049.1|13989.1|14045|13985|14051.6|13991.6|14044.5|13984.5|0
1640197450000|2021-12-22 18:24:10|14044.9|13984.9|14044.9|13984.9|14044.9|13984.9|14044.9|13984.9|0
1640197470000|2021-12-22 18:24:30|14047|13987|14047|13987|14047|13987|14047|13987|0
1640197500000|2021-12-22 18:25:00|14049|13989|14049|13989|14049|13989|14049|13989|0
1640197510000|2021-12-22 18:25:10|14047|13987|14047|13987|14047|13987|14047|13987|0
1640197530000|2021-12-22 18:25:30|14049|13989|14049|13989|14049|13989|14049|13989|0
1640197540000|2021-12-22 18:25:40|14047|13987|14047|13987|14047|13987|14047|13987|0
1640197610000|2021-12-22 18:26:50|14031.7|14007.7|14031.7|14007.7|14031.7|14007.7|14031.7|14007.7|0
1640197620000|2021-12-22 18:27:00|14031.2|14007.2|14031.2|14007.2|14032.6|14008.6|14031.2|14007.2|1
1640197640000|2021-12-22 18:27:20|14033|14009|14033|14009|14033|14009|14033|14009|1
1640197660000|2021-12-22 18:27:40|14034.6|14010.6|14034.2|14010.2|14034.6|14010.6|14034.2|14010.2|0
1640197700000|2021-12-22 18:28:20|14034.6|14010.6|14034.2|14010.2|14034.6|14010.6|14034.2|14010.2|0
1640197720000|2021-12-22 18:28:40|14034.6|14010.6|14041.2|14017.2|14041.2|14017.2|14034.6|14010.6|0
1640197730000|2021-12-22 18:28:50|14060.6|14020.6|14063.1|14023.1|14063.1|14023.1|14060.6|14020.6|5
1640197740000|2021-12-22 18:29:00|14065.1|14025.1|14065.1|14025.1|14065.1|14025.1|14065.1|14025.1|0
1640197750000|2021-12-22 18:29:10|14056.7|14032.7|14065.1|14025.1|14065.1|14032.7|14056.7|14025.1|0
1640197760000|2021-12-22 18:29:20|14077.4|14017.4|14061.2|14037.2|14077.4|14037.2|14061.2|14017.4|4
1640197770000|2021-12-22 18:29:30|14076.9|14016.9|14076.9|14016.9|14076.9|14016.9|14076.9|14016.9|1
1640197780000|2021-12-22 18:29:40|14072.4|14012.4|14072.4|14012.4|14072.4|14012.4|14072.4|14012.4|0
1640197790000|2021-12-22 18:29:50|14064.9|14004.9|14064.9|14004.9|14064.9|14004.9|14064.9|14004.9|0
1640197800000|2021-12-22 18:30:00|14062.8|14002.8|14062.8|14002.8|14062.8|14002.8|14062.8|14002.8|0
1640197810000|2021-12-22 18:30:10|14058.7|13998.7|14058.7|13998.7|14058.7|13998.7|14058.7|13998.7|0
1640197830000|2021-12-22 18:30:30|14062.8|14002.8|14062.8|14002.8|14062.8|14002.8|14062.8|14002.8|0
1640197840000|2021-12-22 18:30:40|14064.4|14004.4|14064.4|14004.4|14064.4|14004.4|14064.4|14004.4|1
1640197870000|2021-12-22 18:31:10|14069.4|14009.4|14069.4|14009.4|14069.4|14009.4|14069.4|14009.4|0
1640197890000|2021-12-22 18:31:30|14064.4|14004.4|14064.4|14004.4|14064.4|14004.4|14064.4|14004.4|0
1640197930000|2021-12-22 18:32:10|14066.2|14006.2|14074.6|14014.6|14076.5|14016.5|14066.2|14006.2|0
1640197950000|2021-12-22 18:32:30|14064.4|14004.4|14064.4|14004.4|14064.4|14004.4|14064.4|14004.4|0
1640198010000|2021-12-22 18:33:30|14058.3|13998.3|14058.3|13998.3|14058.3|13998.3|14058.3|13998.3|0
1640198020000|2021-12-22 18:33:40|14066.4|14006.4|14066.4|14006.4|14066.4|14006.4|14066.4|14006.4|0
1640198060000|2021-12-22 18:34:20|14066.9|14006.9|14066.9|14006.9|14066.9|14006.9|14066.9|14006.9|0
1640198150000|2021-12-22 18:35:50|14068.2|14008.2|14074.4|14014.4|14074.4|14014.4|14068.2|14008.2|0
1640198170000|2021-12-22 18:36:10|14076.9|14016.9|14076.9|14016.9|14076.9|14016.9|14076.9|14016.9|0
1640198250000|2021-12-22 18:37:30|14075|14015|14060.7|14000.7|14075|14015|14060.7|14000.7|0
1640198290000|2021-12-22 18:38:10|14059.3|13999.3|14059.3|13999.3|14059.3|13999.3|14059.3|13999.3|0
1640198310000|2021-12-22 18:38:30|14063.4|14003.4|14063.4|14003.4|14063.4|14003.4|14063.4|14003.4|0
1640198350000|2021-12-22 18:39:10|14065.5|14005.5|14065.5|14005.5|14065.5|14005.5|14065.5|14005.5|0
1640198360000|2021-12-22 18:39:20|14066.8|14006.8|14066.8|14006.8|14066.8|14006.8|14066.8|14006.8|0
1640198370000|2021-12-22 18:39:30|14065.9|14005.9|14065.9|14005.9|14065.9|14005.9|14065.9|14005.9|2
1640198400000|2021-12-22 18:40:00|14068.6|14008.6|14068.6|14008.6|14068.6|14008.6|14068.6|14008.6|0
1640198410000|2021-12-22 18:40:10|14066.6|14006.6|14066.6|14006.6|14066.6|14006.6|14066.6|14006.6|0
1640198430000|2021-12-22 18:40:30|14068.6|14008.6|14068.6|14008.6|14068.6|14008.6|14068.6|14008.6|0
1640198540000|2021-12-22 18:42:20|14071.1|14011.1|14070.7|14010.7|14071.1|14011.1|14070.7|14010.7|0
1640198570000|2021-12-22 18:42:50|14070.2|14010.2|14068.2|14008.2|14070.2|14010.2|14068.2|14008.2|0
1640198670000|2021-12-22 18:44:30|14068.1|14008.1|14071.1|14011.1|14073.1|14013.1|14068.1|14008.1|0
1640198680000|2021-12-22 18:44:40|14073.1|14013.1|14073.1|14013.1|14073.1|14013.1|14073.1|14013.1|0
1640198720000|2021-12-22 18:45:20|14075.6|14015.6|14071.1|14011.1|14075.6|14015.6|14070.6|14010.6|0
1640198730000|2021-12-22 18:45:30|14070.6|14010.6|14073.1|14013.1|14073.1|14013.1|14070.6|14010.6|0
1640198740000|2021-12-22 18:45:40|14073.6|14013.6|14073.1|14013.1|14075.6|14015.6|14071.1|14011.1|0
1640198770000|2021-12-22 18:46:10|14074.5|14014.5|14078.6|14018.6|14078.6|14018.6|14074.5|14014.5|0
1640198790000|2021-12-22 18:46:30|14079.5|14019.5|14079.5|14019.5|14079.5|14019.5|14079.5|14019.5|0
1640198800000|2021-12-22 18:46:40|14084|14024|14084|14024|14084|14024|14084|14024|0
1640198810000|2021-12-22 18:46:50|14083.6|14023.6|14083.6|14023.6|14083.6|14023.6|14083.6|14023.6|0
1640198830000|2021-12-22 18:47:10|14083.1|14023.1|14073.1|14013.1|14083.1|14023.1|14073.1|14013.1|1
1640198850000|2021-12-22 18:47:30|14071.1|14011.1|14071.1|14011.1|14071.1|14011.1|14071.1|14011.1|0
1640198870000|2021-12-22 18:47:50|14066.1|14006.1|14066.1|14006.1|14066.1|14006.1|14066.1|14006.1|0
1640198930000|2021-12-22 18:48:50|14068.6|14008.6|14068.6|14008.6|14068.6|14008.6|14068.6|14008.6|0
1640198940000|2021-12-22 18:49:00|14071.1|14011.1|14071.1|14011.1|14071.1|14011.1|14071.1|14011.1|0
1640198980000|2021-12-22 18:49:40|14069.7|14009.7|14069.7|14009.7|14069.7|14009.7|14069.7|14009.7|0
1640199010000|2021-12-22 18:50:10|14072.2|14012.2|14072.2|14012.2|14072.2|14012.2|14072.2|14012.2|0
1640199030000|2021-12-22 18:50:30|14072.6|14012.6|14074.7|14014.7|14074.7|14014.7|14072.6|14012.6|0
1640199070000|2021-12-22 18:51:10|14070.1|14010.1|14070.1|14010.1|14070.1|14010.1|14070.1|14010.1|0
1640199080000|2021-12-22 18:51:20|14072.6|14012.6|14072.2|14012.2|14074.7|14014.7|14072.2|14012.2|0
1640199090000|2021-12-22 18:51:30|14064.7|14004.7|14064.7|14004.7|14064.7|14004.7|14064.7|14004.7|0
1640199130000|2021-12-22 18:52:10|14062.6|14002.6|14062.6|14002.6|14062.6|14002.6|14062.6|14002.6|0
1640199160000|2021-12-22 18:52:40|14067.6|14007.6|14070.1|14010.1|14070.1|14010.1|14067.6|14007.6|0
1640199190000|2021-12-22 18:53:10|14069.7|14009.7|14069.7|14009.7|14069.7|14009.7|14069.7|14009.7|0
1640199250000|2021-12-22 18:54:10|14065.6|14005.6|14072.2|14012.2|14072.2|14012.2|14065.6|14005.6|0
1640199260000|2021-12-22 18:54:20|14071.7|14011.7|14069.7|14009.7|14071.7|14011.7|14069.7|14009.7|0
1640199280000|2021-12-22 18:54:40|14078.3|14018.3|14078.3|14018.3|14078.3|14018.3|14078.3|14018.3|0
1640199310000|2021-12-22 18:55:10|14078.7|14018.7|14075.8|14015.8|14078.7|14018.7|14075.8|14015.8|0
1640199340000|2021-12-22 18:55:40|14080.3|14020.3|14087.4|14027.4|14087.4|14027.4|14080.3|14020.3|0
1640199360000|2021-12-22 18:56:00|14085.3|14025.3|14085.3|14025.3|14085.3|14025.3|14085.3|14025.3|0
1640199370000|2021-12-22 18:56:10|14087.8|14027.8|14087.8|14027.8|14087.8|14027.8|14087.8|14027.8|0
1640199380000|2021-12-22 18:56:20|14088.7|14028.7|14088.7|14028.7|14088.7|14028.7|14088.7|14028.7|0
1640199400000|2021-12-22 18:56:40|14087.8|14027.8|14087.8|14027.8|14090.3|14030.3|14087.8|14027.8|0
1640199410000|2021-12-22 18:56:50|||||||||1
1640199440000|2021-12-22 18:57:20|14088.3|14028.3|14090.3|14030.3|14090.3|14030.3|14088.3|14028.3|0
1640199460000|2021-12-22 18:57:40|14090.8|14030.8|14090.8|14030.8|14090.8|14030.8|14090.8|14030.8|0
1640199510000|2021-12-22 18:58:30|14094.9|14034.9|14094.9|14034.9|14094.9|14034.9|14094.9|14034.9|0
1640199540000|2021-12-22 18:59:00|14094.8|14034.8|14094.8|14034.8|14094.8|14034.8|14094.8|14034.8|0
1640199570000|2021-12-22 18:59:30|||||||||2
1640199580000|2021-12-22 18:59:40|14093.5|14033.5|14093.5|14033.5|14093.5|14033.5|14093.5|14033.5|0
1640199590000|2021-12-22 18:59:50|14091.7|14031.7|14091.7|14031.7|14091.7|14031.7|14091.7|14031.7|0
1640264400000|2021-12-23 13:00:00|14017.8|13957.8|14019.5|13959.5|14019.9|13959.9|14000.7|13940.7|2
1640264410000|2021-12-23 13:00:10|14017.4|13957.4|14017.4|13957.4|14017.4|13957.4|14017.4|13957.4|0
1640264420000|2021-12-23 13:00:20|14019.9|13959.9|14022.4|13962.4|14024.9|13964.9|14017.4|13957.4|0
1640264430000|2021-12-23 13:00:30|14024.9|13964.9|14017.4|13957.4|14024.9|13964.9|14015.3|13955.3|2
1640264440000|2021-12-23 13:00:40|14013.7|13953.7|14015.8|13955.8|14015.8|13955.8|14013.7|13953.7|0
1640264450000|2021-12-23 13:00:50|14015.3|13955.3|14015.3|13955.3|14015.3|13955.3|14015.3|13955.3|0
1640264460000|2021-12-23 13:01:00|14022|13962|14024.9|13964.9|14024.9|13964.9|14022|13962|0
1640264480000|2021-12-23 13:01:20|||||||||1
1640264500000|2021-12-23 13:01:40|14022.8|13962.8|14022.8|13962.8|14022.8|13962.8|14022.8|13962.8|0
1640264510000|2021-12-23 13:01:50|14034.1|13974.1|14034.1|13974.1|14034.5|13974.5|14034.1|13974.1|0
1640264520000|2021-12-23 13:02:00|14033.2|13973.2|14033.2|13973.2|14033.2|13973.2|14033.2|13973.2|0
1640264530000|2021-12-23 13:02:10|14031.5|13971.5|14031.5|13971.5|14031.5|13971.5|14031.5|13971.5|0
1640264540000|2021-12-23 13:02:20|14023.6|13983.6|14041.1|13981.1|14043.6|13983.6|14023.6|13981.1|2
1640264570000|2021-12-23 13:02:50|14034|13974|14034|13974|14034|13974|14034|13974|1
1640264590000|2021-12-23 13:03:10|14033.6|13973.6|14033.6|13973.6|14033.6|13973.6|14033.6|13973.6|0
1640264700000|2021-12-23 13:05:00|14037.7|13977.7|14037.7|13977.7|14037.7|13977.7|14037.7|13977.7|0
1640264710000|2021-12-23 13:05:10|14039.8|13979.8|14039.8|13979.8|14039.8|13979.8|14039.8|13979.8|0
1640264720000|2021-12-23 13:05:20|14045.6|13985.6|14045.6|13985.6|14045.6|13985.6|14045.6|13985.6|0
1640264750000|2021-12-23 13:05:50|14015.2|13975.2|14005.9|13981.9|14015.2|13981.9|14005.9|13975.2|0
1640264760000|2021-12-23 13:06:00|14015.2|13975.2|14011|13971|14021.9|13975.2|14011|13961.9|2
1640264770000|2021-12-23 13:06:10|14006.9|13966.9|14019.4|13959.4|14019.4|13966.9|14006.9|13959.4|3
1640264780000|2021-12-23 13:06:20|14016.9|13956.9|14016.9|13956.9|14016.9|13956.9|14016.9|13956.9|0
1640264790000|2021-12-23 13:06:30|13993|13969|14002.5|13978.5|14002.5|13978.5|13993|13969|7
1640264800000|2021-12-23 13:06:40|13997.1|13973.1|13995|13971|13997.1|13973.1|13995|13971|9
1640264810000|2021-12-23 13:06:50|14000.5|13960.5|14000.5|13960.5|14000.5|13960.5|14000.5|13960.5|11
1640264820000|2021-12-23 13:07:00|13993.8|13969.8|14015.6|13955.6|14016|13976|13993.8|13955.6|3
1640264850000|2021-12-23 13:07:30|||||||||3
1640264870000|2021-12-23 13:07:50|14015.2|13955.2|14015.2|13955.2|14015.2|13955.2|14015.2|13955.2|0
1640264890000|2021-12-23 13:08:10|14015.6|13955.6|14016|13956|14016|13956|14015.6|13955.6|0
1640264950000|2021-12-23 13:09:10|14020.1|13960.1|14020.1|13960.1|14020.1|13960.1|14020.1|13960.1|0
1640264970000|2021-12-23 13:09:30|14016|13956|14016.4|13956.4|14016.4|13956.4|14016|13956|1
1640265050000|2021-12-23 13:10:50|14016.8|13956.8|14016.8|13956.8|14016.8|13956.8|14016.8|13956.8|0
1640265070000|2021-12-23 13:11:10|14010.6|13950.6|14010.6|13950.6|14010.6|13950.6|14010.6|13950.6|0
1640265090000|2021-12-23 13:11:30|14008.5|13948.5|14008.5|13948.5|14008.5|13948.5|14008.5|13948.5|0
1640265120000|2021-12-23 13:12:00|13981.5|13921.5|13981.5|13921.5|13981.5|13921.5|13981.5|13921.5|0
1640265130000|2021-12-23 13:12:10|13985.6|13925.6|13985.6|13925.6|13985.6|13925.6|13985.6|13925.6|0
1640265150000|2021-12-23 13:12:30|13956.5|13896.5|13950.7|13890.7|13956.5|13896.5|13950.7|13890.7|1
1640265160000|2021-12-23 13:12:40|13938.2|13878.2|13938.2|13878.2|13938.2|13878.2|13938.2|13878.2|0
1640265180000|2021-12-23 13:13:00|13969.4|13909.4|13969.4|13909.4|13969.4|13909.4|13969.4|13909.4|0
1640265250000|2021-12-23 13:14:10|13981.9|13921.9|13981.9|13921.9|13981.9|13921.9|13981.9|13921.9|0
1640265270000|2021-12-23 13:14:30|13969.4|13909.4|13953.1|13929.1|13969.4|13929.1|13953.1|13909.4|1
1640265300000|2021-12-23 13:15:00|13951|13927|13951|13927|13951|13927|13951|13927|0
1640265310000|2021-12-23 13:15:10|13928.1|13904.1|13928.1|13904.1|13928.1|13904.1|13928.1|13904.1|0
1640265330000|2021-12-23 13:15:30|13926.1|13902.1|13926.1|13902.1|13926.1|13902.1|13926.1|13902.1|0
1640265340000|2021-12-23 13:15:40|13926.5|13902.5|13926.5|13902.5|13926.5|13902.5|13926.5|13902.5|0
1640265410000|2021-12-23 13:16:50|13926.9|13902.9|13949.1|13889.1|13949.1|13902.9|13926.9|13889.1|1
1640265420000|2021-12-23 13:17:00|13978.2|13918.2|13974.1|13914.1|13978.2|13918.2|13974.1|13914.1|0
1640265450000|2021-12-23 13:17:30|13970.3|13910.3|13970.3|13910.3|13970.3|13910.3|13970.3|13910.3|0
1640265460000|2021-12-23 13:17:40|13964.1|13904.1|13964.1|13904.1|13964.1|13904.1|13964.1|13904.1|0
1640265560000|2021-12-23 13:19:20|13974.5|13914.5|13974.5|13914.5|13974.5|13914.5|13974.5|13914.5|3
1640265570000|2021-12-23 13:19:30|13974|13914|13974|13914|13974|13914|13974|13914|0
1640265630000|2021-12-23 13:20:30|13973.2|13913.2|13972|13912|13974|13914|13972|13912|3
1640265640000|2021-12-23 13:20:40|13971.1|13911.1|13948.1|13924.1|13971.1|13925.3|13948.1|13909.8|2
1640265650000|2021-12-23 13:20:50|13950.1|13926.1|13950.1|13926.1|13950.1|13926.1|13949.7|13925.7|1
1640265670000|2021-12-23 13:21:10|13946|13922|13946|13922|13946|13922|13946|13922|0
1640265690000|2021-12-23 13:21:30|13969.9|13909.9|13969.9|13909.9|13969.9|13909.9|13969.9|13909.9|0
1640265700000|2021-12-23 13:21:40|13970.3|13910.3|13970.3|13910.3|13970.3|13910.3|13970.3|13910.3|0
1640265710000|2021-12-23 13:21:50|13970.7|13910.7|13970.7|13910.7|13970.7|13910.7|13970.7|13910.7|2
1640265720000|2021-12-23 13:22:00|13971.1|13911.1|13945.1|13921.1|13971.1|13921.6|13945.1|13907.8|5
1640265730000|2021-12-23 13:22:10|13968.2|13908.2|13974.4|13914.4|13974.4|13914.4|13967.8|13907.8|1
1640265760000|2021-12-23 13:22:40|13972.4|13912.4|13972.4|13912.4|13972.4|13912.4|13972.4|13912.4|0
1640265770000|2021-12-23 13:22:50|13970.2|13910.2|13974|13914|13974|13914|13970.2|13910.2|0
1640265780000|2021-12-23 13:23:00|13974.4|13914.4|13992.3|13932.3|13992.3|13932.3|13974.4|13914.4|0
1640265790000|2021-12-23 13:23:10|13994|13934|13994|13934|13994|13934|13989|13929|0
1640265800000|2021-12-23 13:23:20|13994.4|13934.4|13994.4|13934.4|13994.4|13934.4|13994.4|13934.4|0
1640265810000|2021-12-23 13:23:30|13991.9|13931.9|13991.9|13931.9|13991.9|13931.9|13991.9|13931.9|0
1640265880000|2021-12-23 13:24:40|13992.3|13932.3|13994.4|13934.4|13994.4|13934.4|13992.3|13932.3|0
1640265900000|2021-12-23 13:25:00|14002.7|13942.7|14005.2|13945.2|14005.2|13945.2|14002.7|13942.7|0
1640265930000|2021-12-23 13:25:30|14007.2|13947.2|14007.2|13947.2|14007.2|13947.2|14007.2|13947.2|0
1640265950000|2021-12-23 13:25:50|14006.8|13946.8|14004.7|13944.7|14006.8|13946.8|14004.7|13944.7|0
1640265960000|2021-12-23 13:26:00|14002.7|13942.7|14002.7|13942.7|14002.7|13942.7|14002.7|13942.7|0
1640265970000|2021-12-23 13:26:10|14000.6|13940.6|14000.6|13940.6|14000.6|13940.6|14000.6|13940.6|0
1640266040000|2021-12-23 13:27:20|14000.2|13940.2|14000.2|13940.2|14000.2|13940.2|14000.2|13940.2|0
1640266050000|2021-12-23 13:27:30|13999.7|13939.7|13999.7|13939.7|13999.7|13939.7|13999.7|13939.7|0
1640266140000|2021-12-23 13:29:00|14000.1|13940.1|14002.2|13942.2|14002.2|13942.2|14000.1|13940.1|0
1640266210000|2021-12-23 13:30:10|13982.5|13958.5|13982.5|13958.5|13982.5|13958.5|13982.5|13958.5|0
1640266220000|2021-12-23 13:30:20|14002.2|13942.2|14002.2|13942.2|14002.2|13942.2|14002.2|13942.2|1
1640266290000|2021-12-23 13:31:30|13982.5|13958.5|13982.5|13958.5|13982.5|13958.5|13982.5|13958.5|0
1640266300000|2021-12-23 13:31:40|13976.4|13936.4|13993.9|13933.9|13996.4|13936.4|13976.4|13927.6|1
1640266310000|2021-12-23 13:31:50|13994.3|13934.3|13996.4|13936.4|13996.4|13936.4|13994.3|13934.3|0
1640266330000|2021-12-23 13:32:10|13992.2|13952.2|13981.4|13941.4|13992.2|13952.2|13981.4|13941.4|0
1640266340000|2021-12-23 13:32:20|13970.9|13946.9|13983.9|13943.9|13983.9|13946.9|13965.9|13937.2|1
1640266350000|2021-12-23 13:32:30|13980.9|13940.9|13991.4|13931.4|13991.4|13940.9|13980.9|13931.4|1
1640266360000|2021-12-23 13:32:40|13982.6|13942.6|13974.3|13934.3|13982.6|13943.9|13967.9|13934.3|0
1640266380000|2021-12-23 13:33:00|13976.4|13936.4|13976.4|13936.4|13976.4|13936.4|13976.4|13936.4|0
1640266420000|2021-12-23 13:33:40|13978.4|13938.4|13965.9|13941.9|13978.4|13941.9|13965.9|13938.4|0
1640266440000|2021-12-23 13:34:00|||||||||1
1640266450000|2021-12-23 13:34:10|||||||||1
1640266460000|2021-12-23 13:34:20|13965.8|13941.8|13965.8|13941.8|13965.8|13941.8|13965.8|13941.8|2
1640266470000|2021-12-23 13:34:30|13976.3|13936.3|13976.3|13936.3|13976.3|13936.3|13976.3|13936.3|0
1640266480000|2021-12-23 13:34:40|13976.8|13936.8|13987.2|13947.2|13987.2|13947.2|13976.8|13936.8|3
1640266490000|2021-12-23 13:34:50|13997.6|13937.6|13989.2|13949.2|13997.6|13949.2|13989.2|13937.6|0
1640266500000|2021-12-23 13:35:00|13987.2|13947.2|13987.2|13947.2|13987.2|13947.2|13987.2|13947.2|0
1640266510000|2021-12-23 13:35:10|13978.8|13938.8|13978.8|13938.8|13978.8|13938.8|13978.8|13938.8|0
1640266580000|2021-12-23 13:36:20|13969.6|13945.6|13969.6|13945.6|13969.6|13945.6|13969.6|13945.6|0
1640266650000|2021-12-23 13:37:30|13973.7|13949.7|13973.7|13949.7|13973.7|13949.7|13973.7|13949.7|0
1640266660000|2021-12-23 13:37:40|13977.9|13953.9|13977.9|13953.9|13977.9|13953.9|13977.9|13953.9|0
1640266840000|2021-12-23 13:40:40|13979.9|13955.9|13979.9|13955.9|13979.9|13955.9|13979.9|13955.9|0
1640267030000|2021-12-23 13:43:50|13979.5|13955.5|13979.5|13955.5|13979.5|13955.5|13979.5|13955.5|0
1640267050000|2021-12-23 13:44:10|13979.9|13955.9|13979.9|13955.9|13979.9|13955.9|13979.9|13955.9|1
1640267140000|2021-12-23 13:45:40|13986.1|13962.1|13986.1|13962.1|13986.1|13962.1|13986.1|13962.1|0
1640267160000|2021-12-23 13:46:00|||||||||1
1640267200000|2021-12-23 13:46:40|13979.9|13955.9|13979.9|13955.9|13979.9|13955.9|13979.9|13955.9|0
1640267230000|2021-12-23 13:47:10|13975.7|13951.7|13975.7|13951.7|13975.7|13951.7|13975.7|13951.7|0
1640267290000|2021-12-23 13:48:10|13971.5|13947.5|13971.5|13947.5|13971.5|13947.5|13971.5|13947.5|0
1640267360000|2021-12-23 13:49:20|13969.5|13945.5|13969.5|13945.5|13969.5|13945.5|13969.5|13945.5|1
1640267380000|2021-12-23 13:49:40|13969.4|13945.4|13969.4|13945.4|13969.4|13945.4|13969.4|13945.4|0
1640267400000|2021-12-23 13:50:00|13967.4|13943.4|13967.4|13943.4|13967.4|13943.4|13967.4|13943.4|0
1640267500000|2021-12-23 13:51:40|13967.3|13943.3|13967.3|13943.3|13967.3|13943.3|13967.3|13943.3|0
1640267520000|2021-12-23 13:52:00|13965.3|13941.3|13965.3|13941.3|13965.3|13941.3|13965.3|13941.3|0
1640267530000|2021-12-23 13:52:10|||||||||1
1640267540000|2021-12-23 13:52:20|13963.2|13939.2|13963.2|13939.2|13963.2|13939.2|13963.2|13939.2|1
1640267610000|2021-12-23 13:53:30|13965.3|13941.3|13965.3|13941.3|13965.3|13941.3|13965.3|13941.3|3
1640267620000|2021-12-23 13:53:40|13960.7|13936.7|13960.7|13936.7|13960.7|13936.7|13960.7|13936.7|3
1640267710000|2021-12-23 13:55:10|13967.8|13927.8|13967.8|13927.8|13977.4|13927.8|13967.8|13917.4|3
1640267760000|2021-12-23 13:56:00|13977.4|13917.4|13977.4|13917.4|13977.4|13917.4|13977.4|13917.4|1
1640267830000|2021-12-23 13:57:10|13956.1|13916.1|13956.1|13916.1|13956.1|13916.1|13956.1|13916.1|0
1640267840000|2021-12-23 13:57:20|13954.1|13914.1|13949.5|13909.5|13954.1|13914.1|13949.5|13909.5|1
1640268030000|2021-12-23 14:00:30|13949.4|13909.4|13949.4|13909.4|13949.4|13909.4|13949.4|13909.4|0
1640268140000|2021-12-23 14:02:20|13938.5|13914.5|13938.5|13914.5|13938.5|13914.5|13938.5|13914.5|0
1640268180000|2021-12-23 14:03:00|13936.4|13912.4|13936.4|13912.4|13936.4|13912.4|13936.4|13912.4|0
1640268220000|2021-12-23 14:03:40|13931.4|13907.4|13931.4|13907.4|13931.4|13907.4|13931.4|13907.4|0
1640268260000|2021-12-23 14:04:20|13933.5|13909.5|13948.2|13888.2|13948.2|13909.5|13933.5|13888.2|1
1640268270000|2021-12-23 14:04:30|13950.2|13890.2|13939.8|13899.8|13950.2|13899.8|13939.8|13890.2|0
1640268280000|2021-12-23 14:04:40|13950.2|13890.2|13950.2|13890.2|13950.2|13890.2|13950.2|13890.2|0
1640268330000|2021-12-23 14:05:30|13939.8|13899.8|13939.8|13899.8|13939.8|13899.8|13939.8|13899.8|0
1640268340000|2021-12-23 14:05:40|13933.6|13893.6|13933.6|13893.6|13933.6|13893.6|13933.6|13893.6|0
1640268400000|2021-12-23 14:06:40|13931.1|13891.1|13931.1|13891.1|13931.1|13891.1|13931.1|13891.1|0
1640268410000|2021-12-23 14:06:50|13930.6|13890.6|13940.2|13880.2|13940.2|13890.6|13930.6|13880.2|2
1640268430000|2021-12-23 14:07:10|13929.8|13889.8|13929.8|13889.8|13929.8|13889.8|13929.8|13889.8|0
1640268550000|2021-12-23 14:09:10|13938.5|13878.5|13938.5|13878.5|13938.5|13878.5|13938.5|13878.5|1
1640268580000|2021-12-23 14:09:40|13938.1|13878.1|13929.8|13869.8|13938.1|13878.1|13929.8|13869.8|0
1640268610000|2021-12-23 14:10:10|13929.3|13869.3|13929.3|13869.3|13929.3|13869.3|13929.3|13869.3|0
1640268630000|2021-12-23 14:10:30|13927.3|13867.3|13908|13884|13927.3|13884|13908|13867.3|0
1640268640000|2021-12-23 14:10:40|13903.8|13879.8|13903.8|13879.8|13903.8|13879.8|13903.8|13879.8|0
1640268670000|2021-12-23 14:11:10|13892.2|13832.2|13889.7|13829.7|13892.2|13832.2|13889.7|13829.7|57
1640268680000|2021-12-23 14:11:20|13864.3|13804.3|13851.8|13791.8|13864.3|13804.3|13851.8|13791.8|0
1640268690000|2021-12-23 14:11:30|13839.3|13779.3|13831.4|13771.4|13839.3|13779.3|13831.4|13771.4|0
1640268700000|2021-12-23 14:11:40|13850.1|13790.1|13839.7|13779.7|13850.1|13790.1|13839.7|13779.7|1
1640268720000|2021-12-23 14:12:00|13895.1|13835.1|13917.6|13857.6|13917.6|13857.6|13895.1|13835.1|0
1640268730000|2021-12-23 14:12:10|13918.4|13858.4|13918.4|13858.4|13918.4|13858.4|13918.4|13858.4|0
1640268740000|2021-12-23 14:12:20|13923.8|13863.8|13898.9|13838.9|13923.8|13863.8|13898.9|13838.9|0
1640268750000|2021-12-23 14:12:30|13911.3|13851.3|13911.3|13851.3|13911.3|13851.3|13911.3|13851.3|0
1640268760000|2021-12-23 14:12:40|13920.1|13860.1|13913.4|13853.4|13924.7|13864.7|13913.4|13853.4|0
1640268780000|2021-12-23 14:13:00|13911.3|13851.3|13911.3|13851.3|13911.3|13851.3|13911.3|13851.3|0
1640269020000|2021-12-23 14:17:00|13909.2|13849.2|13909.2|13849.2|13909.2|13849.2|13909.2|13849.2|0
1640269120000|2021-12-23 14:18:40|13905.1|13845.1|13905.1|13845.1|13905.1|13845.1|13905.1|13845.1|0
1640269140000|2021-12-23 14:19:00|13913.4|13853.4|13913.4|13853.4|13913.4|13853.4|13913.4|13853.4|0
1640269200000|2021-12-23 14:20:00|13915.4|13855.4|13915.4|13855.4|13915.4|13855.4|13915.4|13855.4|0
1640269270000|2021-12-23 14:21:10|13917.5|13857.5|13917.5|13857.5|13917.5|13857.5|13917.5|13857.5|0
1640269290000|2021-12-23 14:21:30|13919.6|13859.6|13922.1|13862.1|13922.1|13862.1|13919.6|13859.6|0
1640269310000|2021-12-23 14:21:50|13923.8|13863.8|13925.8|13865.8|13926.3|13866.3|13923.8|13863.8|0
1640269320000|2021-12-23 14:22:00|13930|13870|13930|13870|13930|13870|13930|13870|0
1640269340000|2021-12-23 14:22:20|||||||||1
1640269720000|2021-12-23 14:28:40|13929.9|13869.9|13936.2|13876.2|13936.2|13876.2|13929.9|13869.9|0
1640269730000|2021-12-23 14:28:50|13938.7|13878.7|13943.7|13883.7|13947.9|13887.9|13938.7|13878.7|0
1640269740000|2021-12-23 14:29:00|13943.3|13883.3|13948.7|13888.7|13950.8|13890.8|13943.3|13883.3|0
1640269750000|2021-12-23 14:29:10|13951.2|13891.2|13955.8|13895.8|13955.8|13895.8|13951.2|13891.2|0
1640269760000|2021-12-23 14:29:20|13962.4|13902.4|13971.2|13911.2|13971.2|13911.2|13962|13902|0
1640269770000|2021-12-23 14:29:30|13973.7|13913.7|13973.7|13913.7|13973.7|13913.7|13973.7|13913.7|0
1640269780000|2021-12-23 14:29:40|13975.4|13915.4|13975.4|13915.4|13975.4|13915.4|13975.4|13915.4|0
1640269790000|2021-12-23 14:29:50|13975.8|13915.8|13977.9|13917.9|13977.9|13917.9|13975.8|13915.8|0
1640269800000|2021-12-23 14:30:00|13978.3|13918.3|13978.3|13918.3|13978.3|13918.3|13978.3|13918.3|0
1640269810000|2021-12-23 14:30:10|13980.4|13920.4|13980.8|13920.8|13980.8|13920.8|13980.4|13920.4|0
1640269860000|2021-12-23 14:31:00|13980.3|13920.3|13980.3|13920.3|13980.3|13920.3|13980.3|13920.3|0
1640270380000|2021-12-23 14:39:40|13980.7|13920.7|13980.7|13920.7|13980.7|13920.7|13980.7|13920.7|0
1640270410000|2021-12-23 14:40:10|||||||||1
1640270680000|2021-12-23 14:44:40|13980.6|13920.6|13980.6|13920.6|13980.6|13920.6|13980.6|13920.6|0
1640270760000|2021-12-23 14:46:00|13979|13919|13979|13919|13979|13919|13979|13919|0
1640270770000|2021-12-23 14:46:10|13979.4|13919.4|13979|13919|13979.4|13919.4|13979|13919|0
1640270800000|2021-12-23 14:46:40|13978.5|13918.5|13978.5|13918.5|13979|13919|13978.5|13918.5|1
1640270930000|2021-12-23 14:48:50|13978.1|13918.1|13978.1|13918.1|13978.1|13918.1|13978.1|13918.1|0
1640271250000|2021-12-23 14:54:10|13978.5|13918.5|13977.2|13917.2|13978.5|13918.5|13977.2|13917.2|0
1640271600000|2021-12-23 15:00:00|13983.4|13923.4|13982.6|13922.6|13984.7|13924.7|13982.6|13922.6|0
1640271640000|2021-12-23 15:00:40|13984.7|13924.7|13977.6|13937.6|13984.7|13937.6|13977.6|13924.7|1
1640271790000|2021-12-23 15:03:10|13972.1|13932.1|13966.7|13906.7|13972.1|13932.1|13925.8|13900|16
1640271820000|2021-12-23 15:03:40|13968|13908|13969.3|13909.3|13969.3|13909.3|13968|13908|0
1640271830000|2021-12-23 15:03:50|13957.2|13917.2|13959.2|13919.2|13959.2|13919.2|13957.2|13917.2|0
1640271840000|2021-12-23 15:04:00|13976.3|13916.3|13981.3|13921.3|13981.3|13921.3|13976.3|13916.3|5
1640271850000|2021-12-23 15:04:10|13981.7|13921.7|13981.7|13921.7|13981.7|13921.7|13981.7|13921.7|1
1640271870000|2021-12-23 15:04:30|13988|13928|13988|13928|13988|13928|13988|13928|0
1640271880000|2021-12-23 15:04:40|13983.8|13923.8|13983.8|13923.8|13983.8|13923.8|13983.8|13923.8|0
1640271900000|2021-12-23 15:05:00|13977.2|13917.2|13974.7|13914.7|13977.2|13917.2|13974.7|13914.7|0
1640271930000|2021-12-23 15:05:30|13972.2|13912.2|13972.2|13912.2|13972.2|13912.2|13972.2|13912.2|0
1640271950000|2021-12-23 15:05:50|13970.9|13910.9|13969.2|13909.2|13970.9|13910.9|13968.8|13908.8|1
1640271960000|2021-12-23 15:06:00|13971.3|13911.3|13971.3|13911.3|13971.3|13911.3|13971.3|13911.3|0
1640271980000|2021-12-23 15:06:20|13991.3|13931.3|13991.3|13931.3|13991.3|13931.3|13991.3|13931.3|0
1640271990000|2021-12-23 15:06:30|13987.5|13927.5|13987.5|13927.5|13987.5|13927.5|13987.5|13927.5|0
1640272000000|2021-12-23 15:06:40|13991.3|13931.3|13991.3|13931.3|13991.3|13931.3|13991.3|13931.3|0
1640272110000|2021-12-23 15:08:30|13993.4|13933.4|13993.4|13933.4|13993.4|13933.4|13993.4|13933.4|0
1640272120000|2021-12-23 15:08:40|13960.8|13936.8|13982.9|13922.9|13982.9|13938.8|13948.3|13920.4|15
1640272200000|2021-12-23 15:10:00|13978.4|13918.4|13982.9|13922.9|13982.9|13922.9|13978.4|13918.4|0
1640272480000|2021-12-23 15:14:40|13978.3|13918.3|13978.3|13918.3|13978.3|13918.3|13978.3|13918.3|0
1640272490000|2021-12-23 15:14:50|13973.7|13913.7|13971.2|13911.2|13973.7|13913.7|13971.2|13911.2|0
1640272500000|2021-12-23 15:15:00|13970.8|13910.8|13968.7|13908.7|13970.8|13910.8|13968.7|13908.7|0
1640272520000|2021-12-23 15:15:20|13968.3|13908.3|13968.3|13908.3|13968.3|13908.3|13968.3|13908.3|0
1640272530000|2021-12-23 15:15:30|13970.4|13910.4|13970.4|13910.4|13970.4|13910.4|13970.4|13910.4|0
1640272540000|2021-12-23 15:15:40|13972.5|13912.5|13972.5|13912.5|13972.5|13912.5|13972.5|13912.5|0
1640272660000|2021-12-23 15:17:40|13972.4|13912.4|13972.4|13912.4|13972.4|13912.4|13972.4|13912.4|0
1640272680000|2021-12-23 15:18:00|13962.9|13902.9|13962.9|13902.9|13962.9|13902.9|13962.9|13902.9|0
1640272710000|2021-12-23 15:18:30|13964.5|13904.5|13972.9|13912.9|13972.9|13912.9|13964.5|13904.5|0
1640272720000|2021-12-23 15:18:40|13972.4|13912.4|13967.9|13907.9|13972.4|13912.4|13967.9|13907.9|0
1640272760000|2021-12-23 15:19:20|13970.4|13910.4|13969.5|13909.5|13970.4|13910.4|13969.5|13909.5|0
1640272770000|2021-12-23 15:19:30|13970.4|13910.4|13970.4|13910.4|13970.4|13910.4|13970.4|13910.4|0
1640272800000|2021-12-23 15:20:00|13970.3|13910.3|13970.3|13910.3|13970.3|13910.3|13970.3|13910.3|0
1640272820000|2021-12-23 15:20:20|13970.8|13910.8|13970.3|13910.3|13972.8|13912.8|13970.3|13910.3|0
1640272870000|2021-12-23 15:21:10|13967.8|13907.8|13965.8|13905.8|13968.3|13908.3|13960.3|13900.3|0
1640272910000|2021-12-23 15:21:50|13965.7|13905.7|13964.9|13904.9|13965.7|13905.7|13964.9|13904.9|2
1640272920000|2021-12-23 15:22:00|13965.3|13905.3|13964.9|13904.9|13965.3|13905.3|13964.9|13904.9|0
1640272930000|2021-12-23 15:22:10|13962.8|13902.8|13962.8|13902.8|13962.8|13902.8|13962.8|13902.8|0
1640273030000|2021-12-23 15:23:50|13963.2|13903.2|13963.2|13903.2|13963.2|13903.2|13963.2|13903.2|0
1640273040000|2021-12-23 15:24:00|13962.8|13902.8|13962.8|13902.8|13962.8|13902.8|13962.8|13902.8|0
1640273060000|2021-12-23 15:24:20|13962.4|13902.4|13962|13902|13962.4|13902.4|13962|13902|0
1640273090000|2021-12-23 15:24:50|13962.4|13902.4|13962|13902|13962.4|13902.4|13962|13902|0
1640273160000|2021-12-23 15:26:00|13964|13904|13964|13904|13964|13904|13964|13904|0
1640273170000|2021-12-23 15:26:10|13965.7|13905.7|13965.3|13905.3|13965.7|13905.7|13965.3|13905.3|0
1640273210000|2021-12-23 15:26:50|13964.9|13904.9|13964.9|13904.9|13964.9|13904.9|13964.9|13904.9|0
1640273220000|2021-12-23 15:27:00|13964.5|13904.5|13964.9|13904.9|13964.9|13904.9|13964.5|13904.5|0
1640273240000|2021-12-23 15:27:20|13964.4|13904.4|13962.4|13902.4|13964.4|13904.4|13962.4|13902.4|0
1640273250000|2021-12-23 15:27:30|13964.9|13904.9|13964.9|13904.9|13964.9|13904.9|13964.9|13904.9|0
1640273260000|2021-12-23 15:27:40|13966.9|13906.9|13966.9|13906.9|13966.9|13906.9|13966.9|13906.9|0
1640273320000|2021-12-23 15:28:40|13966.5|13906.5|13966.1|13906.1|13966.5|13906.5|13966.1|13906.1|0
1640273340000|2021-12-23 15:29:00|13966.9|13906.9|13966.5|13906.5|13966.9|13906.9|13966.5|13906.5|0
1640273350000|2021-12-23 15:29:10|13966.9|13906.9|13966.9|13906.9|13966.9|13906.9|13966.9|13906.9|0
1640273410000|2021-12-23 15:30:10|13962.8|13902.8|13962.8|13902.8|13962.8|13902.8|13962.8|13902.8|0
1640273430000|2021-12-23 15:30:30|13962.3|13902.3|13962.3|13902.3|13962.3|13902.3|13962.3|13902.3|0
1640273460000|2021-12-23 15:31:00|13964.4|13904.4|13964.4|13904.4|13964.4|13904.4|13964.4|13904.4|0
1640273480000|2021-12-23 15:31:20|13964|13904|13964|13904|13964|13904|13964|13904|0
1640273490000|2021-12-23 15:31:30|13964.4|13904.4|13964|13904|13964.4|13904.4|13964|13904|0
1640273500000|2021-12-23 15:31:40|13962.3|13902.3|13961.5|13901.5|13962.3|13902.3|13961.5|13901.5|0
1640273510000|2021-12-23 15:31:50|13961.9|13901.9|13966.9|13906.9|13966.9|13913.6|13953.6|13901.9|1
1640273520000|2021-12-23 15:32:00|13966.5|13906.5|13966.5|13906.5|13966.5|13906.5|13966.5|13906.5|0
1640273540000|2021-12-23 15:32:20|13966.9|13906.9|13966.9|13906.9|13966.9|13906.9|13966.9|13906.9|0
1640273550000|2021-12-23 15:32:30|13966.5|13906.5|13966.5|13906.5|13966.5|13906.5|13966.5|13906.5|0
1640273560000|2021-12-23 15:32:40|13948.9|13924.9|13968.2|13908.2|13969|13924.9|13948.5|13906.9|6
1640273570000|2021-12-23 15:32:50|13969|13909|13968.6|13908.6|13969|13909|13968.6|13908.6|0
1640273580000|2021-12-23 15:33:00|13969|13909|13948.9|13924.9|13969|13924.9|13948.9|13908.6|0
1640273590000|2021-12-23 15:33:10|13966.5|13906.5|13968.6|13908.6|13968.6|13908.6|13966.5|13906.5|0
1640273600000|2021-12-23 15:33:20|13952.7|13928.7|13946|13922|13959|13928.7|13946|13919|2
1640273610000|2021-12-23 15:33:30|13948.1|13924.1|13966.9|13906.9|13967.3|13924.1|13948.1|13906.9|1
1640273820000|2021-12-23 15:37:00|13964.8|13904.8|13964.8|13904.8|13964.8|13904.8|13964.8|13904.8|0
1640273830000|2021-12-23 15:37:10|13961.5|13901.5|13961.5|13901.5|13961.5|13901.5|13961.5|13901.5|0
1640273880000|2021-12-23 15:38:00|13961.4|13901.4|13961.4|13901.4|13961.4|13901.4|13961.4|13901.4|0
1640273940000|2021-12-23 15:39:00|13956.4|13896.4|13957.3|13897.3|13957.3|13897.3|13956.4|13896.4|0
1640273950000|2021-12-23 15:39:10|13963.5|13903.5|13963.5|13903.5|13963.5|13903.5|13963.5|13903.5|0
1640274040000|2021-12-23 15:40:40|13969.8|13909.8|13969.8|13909.8|13969.8|13909.8|13969.8|13909.8|0
1640274050000|2021-12-23 15:40:50|13970.6|13910.6|13970.2|13910.2|13970.6|13910.6|13970.2|13910.2|0
1640274080000|2021-12-23 15:41:20|13970.6|13910.6|13970.6|13910.6|13970.6|13910.6|13970.6|13910.6|0
1640274160000|2021-12-23 15:42:40|13964.3|13904.3|13964.3|13904.3|13964.3|13904.3|13964.3|13904.3|0
1640274180000|2021-12-23 15:43:00|13960.2|13900.2|13960.2|13900.2|13960.2|13900.2|13960.2|13900.2|0
1640274220000|2021-12-23 15:43:40|13962.2|13902.2|13962.2|13902.2|13962.2|13902.2|13962.2|13902.2|0
1640274310000|2021-12-23 15:45:10|13968.5|13908.5|13968.5|13908.5|13968.5|13908.5|13968.5|13908.5|0
1640274320000|2021-12-23 15:45:20|13972.6|13912.6|13987.2|13927.2|13987.2|13927.2|13972.6|13912.6|0
1640274330000|2021-12-23 15:45:30|13988|13928|13981.8|13941.8|13988|13941.8|13981.8|13927.6|1
1640274340000|2021-12-23 15:45:40|13994.3|13954.3|13994.3|13954.3|13994.3|13954.3|13994.3|13954.3|0
1640274370000|2021-12-23 15:46:10|13996.4|13956.4|13996.4|13956.4|13996.4|13956.4|13996.4|13956.4|0
1640274550000|2021-12-23 15:49:10|13996.3|13956.3|13996.3|13956.3|13996.3|13956.3|13996.3|13956.3|0
1640274600000|2021-12-23 15:50:00|13994.3|13954.3|14006.8|13946.8|14006.8|13954.3|13994.3|13946.3|9
1640274640000|2021-12-23 15:50:40|14010.9|13950.9|14010.9|13950.9|14010.9|13950.9|14010.9|13950.9|0
1640274860000|2021-12-23 15:54:20|14011.3|13951.3|14023.8|13963.8|14023.8|13963.8|14011.3|13951.3|0
1640274870000|2021-12-23 15:54:30|14025.9|13965.9|14027.6|13967.6|14027.6|13967.6|14025.9|13965.9|2
1640274880000|2021-12-23 15:54:40|14028|13968|14027.6|13967.6|14028|13968|14027.6|13967.6|3
1640274890000|2021-12-23 15:54:50|14027.1|13967.1|14024.6|13964.6|14027.1|13967.1|14024.6|13964.6|0
1640274910000|2021-12-23 15:55:10|||||||||1
1640274930000|2021-12-23 15:55:30|14023.8|13963.8|14023.8|13963.8|14023.8|13963.8|14023.8|13963.8|0
1640274940000|2021-12-23 15:55:40|14013|13973|14006.2|13982.2|14013|13982.2|14004.1|13973|0
1640274950000|2021-12-23 15:55:50|14009.5|13985.5|14028|13968|14028|13985.5|14009.5|13965.5|2
1640274970000|2021-12-23 15:56:10|14004.1|13980.1|14027.5|13967.5|14028|13980.1|14004.1|13967.5|2
1640274990000|2021-12-23 15:56:30|14022.5|13962.5|14022.5|13962.5|14022.5|13962.5|14022.5|13962.5|0
1640275130000|2021-12-23 15:58:50|14027.5|13967.5|14027.5|13967.5|14027.5|13967.5|14027.5|13967.5|0
1640275140000|2021-12-23 15:59:00|14029.6|13969.6|14032.1|13972.1|14032.1|13972.1|14029.6|13969.6|0
1640275170000|2021-12-23 15:59:30|14031.7|13971.7|14031.7|13971.7|14031.7|13971.7|14031.7|13971.7|0
1640275200000|2021-12-23 16:00:00|14028.3|13968.3|14028.3|13968.3|14028.3|13968.3|14028.3|13968.3|0
1640275230000|2021-12-23 16:00:30|14026.3|13966.3|14026.3|13966.3|14026.3|13966.3|14026.3|13966.3|0
1640275240000|2021-12-23 16:00:40|14026.2|13966.2|14026.2|13966.2|14026.2|13966.2|14026.2|13966.2|0
1640275560000|2021-12-23 16:06:00|14028.3|13968.3|14028.3|13968.3|14028.3|13968.3|14028.3|13968.3|0
1640275720000|2021-12-23 16:08:40|14027.8|13967.8|14025.8|13965.8|14027.8|13967.8|14025.8|13965.8|0
1640275730000|2021-12-23 16:08:50|14025.3|13965.3|14025.3|13965.3|14025.3|13965.3|14025.3|13965.3|0
1640275780000|2021-12-23 16:09:40|14020.8|13960.8|14016.6|13956.6|14022.4|13962.4|14016.6|13956.6|0
1640275800000|2021-12-23 16:10:00|14017|13957|14017|13957|14017|13957|14017|13957|0
1640275830000|2021-12-23 16:10:30|14016.6|13956.6|14014.5|13954.5|14016.6|13956.6|14014.5|13954.5|0
1640275840000|2021-12-23 16:10:40|14019.1|13959.1|14019.1|13959.1|14019.1|13959.1|14019.1|13959.1|0
1640275860000|2021-12-23 16:11:00|14019.5|13959.5|14019.5|13959.5|14019.5|13959.5|14019.5|13959.5|0
1640275870000|2021-12-23 16:11:10|14021.6|13961.6|14021.6|13961.6|14021.6|13961.6|14021.6|13961.6|0
1640276050000|2021-12-23 16:14:10|14021.5|13961.5|14021.1|13961.1|14021.5|13961.5|14021.1|13961.1|0
1640276070000|2021-12-23 16:14:30|14020.7|13960.7|14020.7|13960.7|14020.7|13960.7|14020.7|13960.7|0
1640276130000|2021-12-23 16:15:30|14019.9|13959.9|14015.7|13955.7|14019.9|13959.9|14015.7|13955.7|0
1640276140000|2021-12-23 16:15:40|14006.5|13966.5|14006.5|13966.5|14006.5|13966.5|14006.5|13966.5|0
1640276160000|2021-12-23 16:16:00|13996|13972|14013.6|13953.6|14013.6|13972|13994|13953.6|1
1640276190000|2021-12-23 16:16:30|14013.2|13953.2|14013.2|13953.2|14013.2|13953.2|14013.2|13953.2|1
1640276280000|2021-12-23 16:18:00|13993.5|13969.5|13993.5|13969.5|13993.5|13969.5|13993.5|13969.5|0
1640276310000|2021-12-23 16:18:30|13986.8|13962.8|13986.8|13962.8|13986.8|13962.8|13986.8|13962.8|0
1640276360000|2021-12-23 16:19:20|14006.5|13946.5|14006.5|13946.5|14006.5|13946.5|14006.5|13946.5|1
1640276370000|2021-12-23 16:19:30|||||||||2
1640276480000|2021-12-23 16:21:20|13996.1|13956.1|13985.2|13961.2|13996.1|13961.2|13984.7|13956.1|0
1640276520000|2021-12-23 16:22:00|13985.1|13961.1|13985.1|13961.1|13985.1|13961.1|13985.1|13961.1|0
1640276550000|2021-12-23 16:22:30|13984.7|13960.7|13985.1|13961.1|13985.1|13961.1|13984.7|13960.7|0
1640276560000|2021-12-23 16:22:40|13984.7|13960.7|13984.7|13960.7|13984.7|13960.7|13984.7|13960.7|0
1640276640000|2021-12-23 16:24:00|14004.4|13944.4|14012.7|13952.7|14012.7|13952.7|14004.4|13944.4|0
1640276690000|2021-12-23 16:24:50|14002.3|13962.3|13992.2|13968.2|14002.3|13968.2|13992.2|13962.3|0
1640276700000|2021-12-23 16:25:00|13990.1|13966.1|13992.2|13968.2|13997.7|13968.2|13981.8|13957.7|3
1640276710000|2021-12-23 16:25:10|13988|13964|13988|13964|13988|13964|13988|13964|0
1640276740000|2021-12-23 16:25:40|13986|13962|13986|13962|13986|13962|13986|13962|0
1640276770000|2021-12-23 16:26:10|13985.5|13961.5|13983.4|13959.4|13985.5|13961.5|13983.4|13959.4|1
1640276820000|2021-12-23 16:27:00|13981.8|13957.8|13981.8|13957.8|13981.8|13957.8|13981.8|13957.8|0
1640276840000|2021-12-23 16:27:20|13985.1|13961.1|13984.7|13960.7|13985.1|13961.1|13984.7|13960.7|2
1640276910000|2021-12-23 16:28:30|13983.8|13959.8|13984.7|13960.7|13984.7|13960.7|13981.8|13957.8|2
1640276970000|2021-12-23 16:29:30|13985.1|13961.1|13986.8|13962.8|13987.2|13963.2|13985.1|13961.1|2
1640276980000|2021-12-23 16:29:40|13984.7|13960.7|13984.7|13960.7|13984.7|13960.7|13984.7|13960.7|0
1640277080000|2021-12-23 16:31:20|||||||||3
1640277090000|2021-12-23 16:31:30|13984.2|13960.2|13982.2|13958.2|13984.2|13960.2|13982.2|13958.2|0
1640277100000|2021-12-23 16:31:40|13975.1|13951.1|13975.1|13951.1|13975.1|13951.1|13975.1|13951.1|1
1640277170000|2021-12-23 16:32:50|13972.6|13948.6|13973.8|13949.8|13973.8|13949.8|13972.6|13948.6|1
1640277190000|2021-12-23 16:33:10|13984.3|13944.3|13977.6|13953.6|13999.3|13953.6|13977.6|13939.3|0
1640277210000|2021-12-23 16:33:30|13967.1|13943.1|13967.1|13943.1|13967.1|13943.1|13967.1|13943.1|0
1640277350000|2021-12-23 16:35:50|13962.5|13938.5|13962.5|13938.5|13962.5|13938.5|13962.5|13938.5|0
1640277360000|2021-12-23 16:36:00|13963.4|13939.4|13960|13936|13975.9|13945.6|13960|13935.9|0
1640277370000|2021-12-23 16:36:10|13960.9|13936.9|13967.5|13943.5|13967.5|13943.5|13960.9|13936.9|0
1640277380000|2021-12-23 16:36:20|13978|13938|13978|13938|13978|13943.5|13967.5|13935.5|0
1640277850000|2021-12-23 16:44:10|13977.9|13937.9|13977.9|13937.9|13977.9|13937.9|13977.9|13937.9|0
1640277860000|2021-12-23 16:44:20|13971.6|13947.6|13971.6|13947.6|13971.6|13947.6|13971.6|13947.6|0
1640277880000|2021-12-23 16:44:40|13978|13938|13973|13933|13988.4|13938|13973|13925.5|2
1640277890000|2021-12-23 16:44:50|13970.5|13930.5|13952.9|13928.9|13970.5|13933.5|13946.6|13922.6|0
1640277900000|2021-12-23 16:45:00|13946.6|13922.6|13941.6|13917.6|13953.8|13922.6|13939.5|13913.8|1
1640277910000|2021-12-23 16:45:10|13962.1|13922.1|13962.1|13922.1|13962.1|13922.1|13962.1|13922.1|0
1640277920000|2021-12-23 16:45:20|13959.6|13919.6|13949.1|13925.1|13959.6|13925.1|13949.1|13919.6|0
1640277930000|2021-12-23 16:45:30|13949.5|13925.5|13954.5|13930.5|13962.5|13930.5|13949.5|13922.5|0
1640277940000|2021-12-23 16:45:40|13956.6|13932.6|13959.1|13935.1|13959.1|13935.1|13956.6|13932.6|1
1640277980000|2021-12-23 16:46:20|13978.4|13918.4|13969.2|13929.2|13978.4|13929.2|13969.2|13918.4|0
1640277990000|2021-12-23 16:46:30|13960.8|13936.8|13970|13930|13978.8|13936.8|13960.8|13918.8|1
1640278000000|2021-12-23 16:46:40|13967.9|13927.9|13967.9|13927.9|13967.9|13927.9|13967.9|13927.9|0
1640278040000|2021-12-23 16:47:20|13988.8|13928.8|13993.8|13933.8|13993.8|13933.8|13988.8|13928.8|0
1640278050000|2021-12-23 16:47:30|13973.7|13949.7|13973.7|13949.7|13973.7|13949.7|13973.7|13949.7|0
1640278140000|2021-12-23 16:49:00|13973.3|13949.3|13971.2|13947.2|13973.3|13949.3|13971.2|13947.2|0
1640278160000|2021-12-23 16:49:20|13970.8|13946.8|13970.8|13946.8|13970.8|13946.8|13970.8|13946.8|0
1640278190000|2021-12-23 16:49:50|13991.2|13931.2|13996.2|13936.2|13996.2|13942.5|13982.5|13931.2|1
1640278250000|2021-12-23 16:50:50|13996.7|13936.7|13996.7|13936.7|13996.7|13936.7|13996.7|13936.7|3
1640278290000|2021-12-23 16:51:30|13996.6|13936.6|13996.6|13936.6|13996.6|13936.6|13996.6|13936.6|0
1640278310000|2021-12-23 16:51:50|13999.1|13939.1|13999.1|13939.1|13999.1|13939.1|13999.1|13939.1|7
1640278320000|2021-12-23 16:52:00|13998.7|13938.7|13998.7|13938.7|13998.7|13938.7|13998.7|13938.7|0
1640278610000|2021-12-23 16:56:50|13987.4|13947.4|13987.4|13947.4|13987.4|13947.4|13987.4|13947.4|0
1640278860000|2021-12-23 17:01:00|13980.2|13956.2|13980.2|13956.2|13980.2|13956.2|13980.2|13956.2|0
1640278870000|2021-12-23 17:01:10|13978.2|13954.2|13978.2|13954.2|13978.2|13954.2|13978.2|13954.2|0
1640278890000|2021-12-23 17:01:30|13978.1|13954.1|13978.1|13954.1|13978.1|13954.1|13978.1|13954.1|0
1640278950000|2021-12-23 17:02:30|13976.1|13952.1|13976.1|13952.1|13976.1|13952.1|13976.1|13952.1|0
1640278970000|2021-12-23 17:02:50|13976.9|13952.9|13976.9|13952.9|13976.9|13952.9|13976.9|13952.9|0
1640279080000|2021-12-23 17:04:40|13979|13955|13979|13955|13979|13955|13979|13955|1
1640279100000|2021-12-23 17:05:00|13978.9|13954.9|13978.9|13954.9|13978.9|13954.9|13978.9|13954.9|0
1640279130000|2021-12-23 17:05:30|13981|13957|13981|13957|13981|13957|13981|13957|0
1640279150000|2021-12-23 17:05:50|||||||||1
1640279170000|2021-12-23 17:06:10|13990.3|13950.3|13990.3|13950.3|13990.3|13950.3|13990.3|13950.3|1
1640279190000|2021-12-23 17:06:30|13990.7|13950.7|13990.7|13950.7|13990.7|13950.7|13990.7|13950.7|0
1640279240000|2021-12-23 17:07:20|||||||||1
1640279400000|2021-12-23 17:10:00|13990.6|13950.6|13990.6|13950.6|13990.6|13950.6|13990.6|13950.6|0
1640279500000|2021-12-23 17:11:40|13978.9|13954.9|13978.9|13954.9|13978.9|13954.9|13978.9|13954.9|1
1640279530000|2021-12-23 17:12:10|13981|13957|13989|13949|13990.6|13957|13981|13949|1
1640279550000|2021-12-23 17:12:30|13990.6|13950.6|13990.6|13950.6|13990.6|13950.6|13990.6|13950.6|0
1640279580000|2021-12-23 17:13:00|13961|13937|13954.7|13930.7|13961|13937|13954.7|13930.7|4
1640279610000|2021-12-23 17:13:30|13961|13937|13961|13937|13961|13937|13961|13937|2
1640279620000|2021-12-23 17:13:40|13954.7|13930.7|13954.7|13930.7|13954.7|13930.7|13954.7|13930.7|1
1640279640000|2021-12-23 17:14:00|||||||||1
1640279670000|2021-12-23 17:14:30|||||||||1
1640279690000|2021-12-23 17:14:50|13965.2|13941.2|13965.2|13941.2|13965.2|13941.2|13965.2|13941.2|2
1640279700000|2021-12-23 17:15:00|13954.7|13930.7|13954.7|13930.7|13963.1|13939.1|13954.7|13930.7|2
1640279710000|2021-12-23 17:15:10|13947.6|13923.6|13947.6|13923.6|13947.6|13923.6|13947.6|13923.6|0
1640279720000|2021-12-23 17:15:20|13962.2|13938.2|13962.2|13938.2|13962.2|13938.2|13962.2|13938.2|1
1640279730000|2021-12-23 17:15:30|13951.8|13927.8|13951.8|13927.8|13951.8|13927.8|13951.8|13927.8|0
1640279750000|2021-12-23 17:15:50|13971.5|13911.5|13971.5|13911.5|13971.5|13911.5|13971.5|13911.5|0
1640279820000|2021-12-23 17:17:00|13960.1|13936.1|13960.1|13936.1|13960.1|13936.1|13960.1|13936.1|1
1640279830000|2021-12-23 17:17:10|13955.9|13931.9|13955.9|13931.9|13955.9|13931.9|13955.9|13931.9|0
1640279920000|2021-12-23 17:18:40|||||||||2
1640279930000|2021-12-23 17:18:50|13961.9|13921.9|13966|13926|13966|13926|13961.9|13921.9|2
1640279940000|2021-12-23 17:19:00|||||||||3
1640279950000|2021-12-23 17:19:10|||||||||4
1640279960000|2021-12-23 17:19:20|13959.7|13935.7|13959.7|13935.7|13959.7|13935.7|13959.7|13935.7|0
1640279970000|2021-12-23 17:19:30|||||||||1
1640280000000|2021-12-23 17:20:00|13972.2|13948.2|13972.2|13948.2|13972.2|13948.2|13972.2|13948.2|0
1640280010000|2021-12-23 17:20:10|13970.1|13946.1|13970.1|13946.1|13970.1|13946.1|13970.1|13946.1|0
1640280040000|2021-12-23 17:20:40|13976.4|13952.4|13976.4|13952.4|13976.4|13952.4|13976.4|13952.4|0
1640280060000|2021-12-23 17:21:00|13978.4|13954.4|13978.4|13954.4|13978.4|13954.4|13978.4|13954.4|0
1640280090000|2021-12-23 17:21:30|13980.5|13956.5|13980.5|13956.5|13980.5|13956.5|13980.5|13956.5|0
1640280120000|2021-12-23 17:22:00|13984.7|13960.7|13984.7|13960.7|13984.7|13960.7|13984.7|13960.7|0
1640280130000|2021-12-23 17:22:10|13990.9|13966.9|13990.9|13966.9|13990.9|13966.9|13990.9|13966.9|0
1640280180000|2021-12-23 17:23:00|||||||||1
1640280340000|2021-12-23 17:25:40|13986.3|13962.3|14008.1|13948.1|14008.1|13964.4|13986.3|13948.1|4
1640280360000|2021-12-23 17:26:00|14008.5|13948.5|14008.5|13948.5|14008.5|13948.5|14008.5|13948.5|0
1640280470000|2021-12-23 17:27:50|||||||||1
1640280480000|2021-12-23 17:28:00|13998.1|13958.1|13998.1|13958.1|13998.1|13958.1|13998.1|13958.1|2
1640280500000|2021-12-23 17:28:20|13991.7|13967.7|13991.7|13967.7|13991.7|13967.7|13991.7|13967.7|0
1640280610000|2021-12-23 17:30:10|14003.9|13943.9|14002.7|13942.7|14003.9|13943.9|14002.7|13942.7|4
1640280630000|2021-12-23 17:30:30|14002.6|13942.6|13989.2|13965.2|14002.6|13965.2|13989.2|13942.6|1
1640280790000|2021-12-23 17:33:10|13991.3|13967.3|13991.3|13967.3|13991.3|13967.3|13991.3|13967.3|0
1640280810000|2021-12-23 17:33:30|13987.1|13963.1|13987.1|13963.1|13987.1|13963.1|13987.1|13963.1|0
1640280900000|2021-12-23 17:35:00|13987.5|13963.5|13957.1|13897.1|13987.5|13963.5|13943.7|13897.1|9
1640280910000|2021-12-23 17:35:10|13950.9|13890.9|13948.4|13888.4|13950.9|13890.9|13948.4|13888.4|1
1640280920000|2021-12-23 17:35:20|13939.2|13879.2|13939.2|13879.2|13939.2|13879.2|13939.2|13879.2|0
1640280930000|2021-12-23 17:35:30|13940.4|13880.4|13940.4|13880.4|13940.4|13880.4|13940.4|13880.4|0
1640280950000|2021-12-23 17:35:50|13940|13880|13940|13880|13940|13880|13940|13880|0
1640281090000|2021-12-23 17:38:10|13942.1|13882.1|13942.1|13882.1|13942.1|13882.1|13942.1|13882.1|0
1640281410000|2021-12-23 17:43:30|13942|13882|13942|13882|13942|13882|13942|13882|0
1640281430000|2021-12-23 17:43:50|13941.6|13881.6|13941.6|13881.6|13941.6|13881.6|13941.6|13881.6|0
1640281540000|2021-12-23 17:45:40|13942|13882|13942|13882|13942|13882|13942|13882|0
1640281560000|2021-12-23 17:46:00|13944.1|13884.1|13944.1|13884.1|13944.1|13884.1|13944.1|13884.1|0
1640281570000|2021-12-23 17:46:10|13946.2|13886.2|13946.2|13886.2|13946.2|13886.2|13946.2|13886.2|1
1640281770000|2021-12-23 17:49:30|13937.4|13897.4|13937.4|13897.4|13937.4|13897.4|13937.4|13897.4|0
1640281780000|2021-12-23 17:49:40|13943.7|13903.7|13943.7|13903.7|13943.7|13903.7|13943.7|13903.7|0
1640281800000|2021-12-23 17:50:00|13931.1|13907.1|13931.1|13907.1|13931.1|13907.1|13931.1|13907.1|0
1640281950000|2021-12-23 17:52:30|13952|13912|13952|13912|13952|13912|13952|13912|0
1640281980000|2021-12-23 17:53:00|13949.9|13909.9|13949.9|13909.9|13949.9|13909.9|13949.9|13909.9|0
1640281990000|2021-12-23 17:53:10|13952|13912|13952|13912|13952|13912|13952|13912|0
1640282020000|2021-12-23 17:53:40|13954.1|13914.1|13954.1|13914.1|13954.1|13914.1|13954.1|13914.1|0
1640282140000|2021-12-23 17:55:40|13952|13912|13952|13912|13952|13912|13952|13912|0
1640282160000|2021-12-23 17:56:00|13954.1|13914.1|13954.1|13914.1|13954.1|13914.1|13954.1|13914.1|0
1640282170000|2021-12-23 17:56:10|13952|13912|13952|13912|13952|13912|13952|13912|0
1640282260000|2021-12-23 17:57:40|13951.9|13911.9|13951.9|13911.9|13951.9|13911.9|13951.9|13911.9|0
1640282770000|2021-12-23 18:06:10|13949.8|13909.8|13949.8|13909.8|13949.8|13909.8|13949.8|13909.8|0
1640282830000|2021-12-23 18:07:10|13947.7|13907.7|13947.7|13907.7|13947.7|13907.7|13947.7|13907.7|0
1640282890000|2021-12-23 18:08:10|13951.9|13911.9|13951.9|13911.9|13951.9|13911.9|13951.9|13911.9|0
1640282910000|2021-12-23 18:08:30|13956|13916|13956|13916|13956|13916|13956|13916|0
1640283220000|2021-12-23 18:13:40|13941.4|13901.4|13941.4|13901.4|13941.4|13901.4|13941.4|13901.4|0
1640283270000|2021-12-23 18:14:30|13930.9|13906.9|13930.9|13906.9|13930.9|13906.9|13930.9|13906.9|0
1640283280000|2021-12-23 18:14:40|13928|13904|13928|13904|13928|13904|13928|13904|0
1640283320000|2021-12-23 18:15:20|13932.7|13892.7|13896|13836|13932.7|13892.7|13889.3|13829.3|7
1640283380000|2021-12-23 18:16:20|13897.6|13837.6|13897.6|13837.6|13897.6|13837.6|13895.1|13835.1|0
1640283390000|2021-12-23 18:16:30|13899.7|13839.7|13899.7|13839.7|13899.7|13839.7|13899.7|13839.7|0
1640283440000|2021-12-23 18:17:20|13898|13838|13898|13838|13898|13838|13898|13838|0
1640283460000|2021-12-23 18:17:40|13900.1|13840.1|13900.1|13840.1|13900.1|13840.1|13900.1|13840.1|0
1640283510000|2021-12-23 18:18:30|13910.5|13850.5|13912.6|13852.6|13912.6|13852.6|13910.5|13850.5|0
1640283520000|2021-12-23 18:18:40|13910.5|13850.5|13910.5|13850.5|13910.5|13850.5|13910.5|13850.5|0
1640283540000|2021-12-23 18:19:00|13908.4|13848.4|13908.4|13848.4|13908.4|13848.4|13908.4|13848.4|0
1640283550000|2021-12-23 18:19:10|13900.1|13840.1|13885.1|13825.1|13900.1|13840.1|13880.1|13820.1|0
1640283560000|2021-12-23 18:19:20|13887.6|13827.6|13897.2|13837.2|13900.1|13840.1|13887.6|13827.6|0
1640283570000|2021-12-23 18:19:30|13895.1|13835.1|13895.1|13835.1|13895.1|13835.1|13895.1|13835.1|0
1640283600000|2021-12-23 18:20:00|13895.9|13835.9|13894.7|13834.7|13899.7|13839.7|13894.7|13834.7|0
1640283610000|2021-12-23 18:20:10|13903.9|13843.9|13908.4|13848.4|13908.4|13848.4|13899.3|13839.3|0
1640283620000|2021-12-23 18:20:20|13920.5|13860.5|13923|13863|13923|13863|13920.5|13860.5|0
1640283630000|2021-12-23 18:20:30|13923.8|13863.8|13925.9|13865.9|13925.9|13865.9|13923.8|13863.8|0
1640283640000|2021-12-23 18:20:40|13909.2|13849.2|13909.2|13849.2|13909.2|13849.2|13909.2|13849.2|0
1640283660000|2021-12-23 18:21:00|13915.5|13855.5|13915.5|13855.5|13915.5|13855.5|13915.5|13855.5|0
1640283690000|2021-12-23 18:21:30|13921.8|13861.8|13921.8|13861.8|13921.8|13861.8|13921.8|13861.8|0
1640283700000|2021-12-23 18:21:40|13928.4|13868.4|13928.4|13868.4|13928.4|13868.4|13928|13868|0
1640283710000|2021-12-23 18:21:50|13930.9|13870.9|13932.6|13872.6|13932.6|13872.6|13913.4|13853.4|0
1640283730000|2021-12-23 18:22:10|13935.1|13875.1|13929.7|13889.7|13939.3|13889.7|13929.7|13875.1|0
1640283750000|2021-12-23 18:22:30|13931.8|13891.8|13940.9|13880.9|13940.9|13891.8|13931.8|13880.9|0
1640283760000|2021-12-23 18:22:40|13936.8|13876.8|13936.8|13876.8|13936.8|13876.8|13936.8|13876.8|0
1640283810000|2021-12-23 18:23:30|13939.3|13879.3|13939.3|13879.3|13939.3|13879.3|13939.3|13879.3|0
1640283830000|2021-12-23 18:23:50|13929.7|13889.7|13929.7|13889.7|13929.7|13889.7|13929.7|13889.7|0
1640283840000|2021-12-23 18:24:00|13931.8|13891.8|13931.8|13891.8|13931.8|13891.8|13931.8|13891.8|0
1640283880000|2021-12-23 18:24:40|13933.8|13893.8|13933.8|13893.8|13933.8|13893.8|13933.8|13893.8|0
1640284120000|2021-12-23 18:28:40|13942.2|13902.2|13944.7|13904.7|13944.7|13904.7|13942.2|13902.2|0
1640284150000|2021-12-23 18:29:10|||||||||1
1640284160000|2021-12-23 18:29:20|13935.9|13895.9|13935.9|13895.9|13935.9|13895.9|13935.9|13895.9|0
1640284170000|2021-12-23 18:29:30|13927.5|13887.5|13927.5|13887.5|13927.5|13887.5|13927.5|13887.5|2
1640284180000|2021-12-23 18:29:40|13927.1|13887.1|13916.6|13892.6|13927.5|13892.6|13912|13882.9|0
1640284190000|2021-12-23 18:29:50|13914.1|13890.1|13922.9|13882.9|13927.5|13892.6|13912|13882.9|1
1640284200000|2021-12-23 18:30:00|13910.4|13870.4|13923.8|13863.8|13928.4|13870.4|13910.4|13863.8|1
1640284210000|2021-12-23 18:30:10|13924.6|13864.6|13924.6|13864.6|13924.6|13864.6|13924.6|13864.6|0
1640284220000|2021-12-23 18:30:20|13925.4|13865.4|13917.9|13857.9|13925.4|13865.4|13917.9|13857.9|0
1640284240000|2021-12-23 18:30:40|13920.4|13860.4|13920.4|13860.4|13920.4|13860.4|13920.4|13860.4|0
1640284260000|2021-12-23 18:31:00|13917.9|13857.9|13917.9|13857.9|13917.9|13857.9|13917.9|13857.9|0
1640284270000|2021-12-23 18:31:10|13920.4|13860.4|13920|13860|13920.4|13860.4|13920|13860|0
1640284290000|2021-12-23 18:31:30|13917.9|13857.9|13917.9|13857.9|13917.9|13857.9|13917.9|13857.9|0
1640284300000|2021-12-23 18:31:40|13920.4|13860.4|13920|13860|13920.4|13860.4|13920|13860|0
1640284320000|2021-12-23 18:32:00|13917.9|13857.9|13917.9|13857.9|13917.9|13857.9|13917.9|13857.9|0
1640284330000|2021-12-23 18:32:10|13920.4|13860.4|13920.4|13860.4|13920.4|13860.4|13920.4|13860.4|0
1640284340000|2021-12-23 18:32:20|13920|13860|13917.9|13857.9|13920|13860|13917.9|13857.9|0
1640284350000|2021-12-23 18:32:30|13918.3|13858.3|13922.5|13862.5|13931.3|13871.3|13918.3|13858.3|0
1640284360000|2021-12-23 18:32:40|13920.4|13860.4|13920.4|13860.4|13929.2|13869.2|13918.3|13858.3|0
1640284380000|2021-12-23 18:33:00|13920|13860|13920|13860|13920|13860|13920|13860|0
1640284390000|2021-12-23 18:33:10|13917.9|13857.9|13917.9|13857.9|13917.9|13857.9|13917.9|13857.9|0
1640284410000|2021-12-23 18:33:30|13905.4|13845.4|13905.4|13845.4|13905.4|13845.4|13901.3|13841.3|3
1640284420000|2021-12-23 18:33:40|13896.6|13872.6|13896.6|13872.6|13896.6|13872.6|13896.6|13872.6|0
1640284460000|2021-12-23 18:34:20|||||||||1
1640284500000|2021-12-23 18:35:00|13913.3|13853.3|13892.4|13868.4|13913.3|13868.4|13892.4|13850|1
1640284510000|2021-12-23 18:35:10|13894.5|13870.5|13894.5|13870.5|13894.5|13870.5|13894.5|13870.5|0
1640284590000|2021-12-23 18:36:30|13909.6|13849.6|13905.4|13845.4|13909.6|13849.6|13905.4|13845.4|3
1640284600000|2021-12-23 18:36:40|13903.3|13843.3|13907.9|13847.9|13907.9|13847.9|13903.3|13843.3|1
1640284610000|2021-12-23 18:36:50|13911.2|13851.2|13911.2|13851.2|13911.2|13851.2|13911.2|13851.2|0
1640284660000|2021-12-23 18:37:40|13913.3|13853.3|13913.3|13853.3|13913.3|13853.3|13913.3|13853.3|0
1640284680000|2021-12-23 18:38:00|13912.9|13852.9|13911.2|13851.2|13912.9|13852.9|13911.2|13851.2|1
1640284690000|2021-12-23 18:38:10|13909.1|13849.1|13909.1|13849.1|13909.1|13849.1|13909.1|13849.1|0
1640284710000|2021-12-23 18:38:30|13908.7|13848.7|13908.7|13848.7|13908.7|13848.7|13908.7|13848.7|1
1640284720000|2021-12-23 18:38:40|13909.1|13849.1|13909.1|13849.1|13909.1|13849.1|13909.1|13849.1|0
1640284750000|2021-12-23 18:39:10|13927.9|13867.9|13927.9|13867.9|13927.9|13867.9|13927.9|13867.9|0
1640284770000|2021-12-23 18:39:30|13925.8|13865.8|13925.8|13865.8|13925.8|13865.8|13925.8|13865.8|0
1640284780000|2021-12-23 18:39:40|13897.4|13837.4|13897|13837|13900.7|13840.7|13897|13837|1
1640284800000|2021-12-23 18:40:00|13903.2|13843.2|13894.9|13854.9|13903.2|13854.9|13894.9|13843.2|0
1640284810000|2021-12-23 18:40:10|13897|13857|13897|13857|13897|13857|13897|13857|0
1640284840000|2021-12-23 18:40:40|13901.1|13861.1|13901.1|13861.1|13901.1|13861.1|13901.1|13861.1|0
1640284950000|2021-12-23 18:42:30|13890.7|13850.7|13890.7|13850.7|13890.7|13850.7|13890.7|13850.7|0
1640285020000|2021-12-23 18:43:40|13884.4|13844.4|13884.4|13844.4|13884.4|13844.4|13884.4|13844.4|0
1640285070000|2021-12-23 18:44:30|13882.3|13842.3|13882.3|13842.3|13882.3|13842.3|13882.3|13842.3|0
1640285080000|2021-12-23 18:44:40|13886.5|13846.5|13886.5|13846.5|13886.5|13846.5|13886.5|13846.5|0
1640285130000|2021-12-23 18:45:30|13882.3|13842.3|13882.3|13842.3|13882.3|13842.3|13882.3|13842.3|0
1640285160000|2021-12-23 18:46:00|13880.2|13840.2|13880.2|13840.2|13880.2|13840.2|13880.2|13840.2|0
1640285170000|2021-12-23 18:46:10|13886.5|13846.5|13886.5|13846.5|13886.5|13846.5|13886.5|13846.5|0
1640285190000|2021-12-23 18:46:30|13884.4|13844.4|13884.4|13844.4|13884.4|13844.4|13884.4|13844.4|0
1640285280000|2021-12-23 18:48:00|13871.8|13831.8|13871.8|13831.8|13871.8|13831.8|13871.8|13831.8|0
1640285520000|2021-12-23 18:52:00|13874.4|13814.4|13874.4|13814.4|13874.4|13814.4|13874.4|13814.4|1
1640285540000|2021-12-23 18:52:20|13878.1|13818.1|13878.1|13818.1|13878.1|13818.1|13878.1|13818.1|0
1640285610000|2021-12-23 18:53:30|13878|13818|13878|13818|13878|13818|13878|13818|0
1640285620000|2021-12-23 18:53:40|13869.7|13809.7|13869.7|13809.7|13869.7|13809.7|13869.7|13809.7|0
1640285650000|2021-12-23 18:54:10|13867.6|13807.6|13867.6|13807.6|13867.6|13807.6|13867.6|13807.6|0
1640285670000|2021-12-23 18:54:30|13871.8|13811.8|13871.8|13811.8|13871.8|13811.8|13871.8|13811.8|0
1640285830000|2021-12-23 18:57:10|13873.8|13813.8|13873.8|13813.8|13873.8|13813.8|13873.8|13813.8|0
1640285880000|2021-12-23 18:58:00|13869.7|13809.7|13869.7|13809.7|13869.7|13809.7|13869.7|13809.7|0
1640285920000|2021-12-23 18:58:40|13869.6|13809.6|13869.6|13809.6|13869.6|13809.6|13869.6|13809.6|0
1640285970000|2021-12-23 18:59:30|||||||||1
1640285980000|2021-12-23 18:59:40|||||||||2
1640285990000|2021-12-23 18:59:50|13842.5|13782.5|13842.5|13782.5|13842.5|13782.5|13842.5|13782.5|0
1640610000000|2021-12-27 13:00:00|13817.6|13793.6|13832|13772|13839.9|13793.6|13817.6|13758.1|3
1640610030000|2021-12-27 13:00:30|13831.2|13771.2|13828.4|13768.4|13831.2|13771.2|13828.4|13768.4|8
1640610060000|2021-12-27 13:01:00|13826.2|13766.2|13789.4|13765.4|13826.2|13766.2|13789.4|13756.9|2
1640610090000|2021-12-27 13:01:30|||||||||1
1640610120000|2021-12-27 13:02:00|13796.9|13756.9|13796.9|13756.9|13796.9|13756.9|13796.9|13756.9|0
1640610130000|2021-12-27 13:02:10|13794.7|13754.7|13794.7|13754.7|13794.7|13754.7|13794.7|13754.7|0
1640610160000|2021-12-27 13:02:40|13774.5|13734.5|13774.5|13734.5|13774.5|13734.5|13774.5|13734.5|0
1640610180000|2021-12-27 13:03:00|13782.4|13722.4|13751.2|13727.2|13782.4|13739.1|13751.2|13722.4|5
1640610200000|2021-12-27 13:03:20|13746.2|13722.2|13744.2|13720.2|13746.2|13722.2|13744.2|13720.2|0
1640610210000|2021-12-27 13:03:30|13757.4|13733.4|13757.4|13733.4|13757.4|13733.4|13757.4|13733.4|1
1640610220000|2021-12-27 13:03:40|13743.9|13719.9|13743.9|13719.9|13743.9|13719.9|13743.9|13719.9|0
1640610240000|2021-12-27 13:04:00|13751.4|13711.4|13743.9|13719.9|13751.4|13719.9|13743.9|13711.4|0
1640610250000|2021-12-27 13:04:10|||||||||1
1640610260000|2021-12-27 13:04:20|13744.2|13720.2|13810.6|13750.6|13810.6|13750.6|13742.2|13715.6|1
1640610270000|2021-12-27 13:04:30|13810.5|13750.5|13810.5|13750.5|13810.5|13750.5|13810.5|13750.5|0
1640610280000|2021-12-27 13:04:40|13810.8|13750.8|13810.8|13750.8|13810.8|13750.8|13810.8|13750.8|0
1640610300000|2021-12-27 13:05:00|13813.9|13753.9|13813.7|13753.7|13813.9|13753.9|13813.7|13753.7|0
1640610370000|2021-12-27 13:06:10|13813.9|13753.9|13816.2|13756.2|13816.2|13756.2|13813.9|13753.9|0
1640610380000|2021-12-27 13:06:20|13803.1|13743.1|13803.1|13743.1|13803.1|13743.1|13803.1|13743.1|0
1640610410000|2021-12-27 13:06:50|13803.9|13743.9|13803.9|13743.9|13803.9|13743.9|13803.9|13743.9|0
1640610440000|2021-12-27 13:07:20|13813.9|13753.9|13813.9|13753.9|13813.9|13753.9|13813.9|13753.9|0
1640610490000|2021-12-27 13:08:10|13816.2|13756.2|13816.2|13756.2|13816.2|13756.2|13816.2|13756.2|0
1640610610000|2021-12-27 13:10:10|13816.1|13756.1|13816.1|13756.1|13816.1|13756.1|13816.1|13756.1|0
1640610620000|2021-12-27 13:10:20|||||||||4
1640610630000|2021-12-27 13:10:30|13796.7|13772.7|13796.5|13772.5|13796.7|13772.7|13796.5|13772.5|5
1640610650000|2021-12-27 13:10:50|13813.4|13753.4|13813.4|13753.4|13813.4|13753.4|13813.4|13753.4|3
1640610660000|2021-12-27 13:11:00|13815.7|13755.7|13812.1|13752.1|13815.7|13755.7|13812.1|13752.1|1
1640610670000|2021-12-27 13:11:10|13819.6|13759.6|13812.9|13752.9|13819.6|13779.2|13803.2|13752.9|0
1640610690000|2021-12-27 13:11:30|13812.4|13752.4|13812.4|13752.4|13812.4|13752.4|13812.4|13752.4|2
1640610700000|2021-12-27 13:11:40|13799.9|13759.9|13799.9|13759.9|13799.9|13759.9|13799.9|13759.9|0
1640610710000|2021-12-27 13:11:50|||||||||2
1640610720000|2021-12-27 13:12:00|13799.1|13775.1|13799.1|13775.1|13799.1|13775.1|13799.1|13775.1|0
1640610730000|2021-12-27 13:12:10|13807.4|13767.4|13800.7|13760.7|13807.4|13767.4|13800.7|13760.7|2
1640610740000|2021-12-27 13:12:20|13815.6|13755.6|13815.6|13755.6|13815.6|13755.6|13815.6|13755.6|1
1640610750000|2021-12-27 13:12:30|13815.4|13755.4|13815.4|13755.4|13815.4|13755.4|13815.4|13755.4|0
1640610760000|2021-12-27 13:12:40|13816.4|13756.4|13826.6|13766.6|13826.6|13766.6|13813.9|13753.9|0
1640610770000|2021-12-27 13:12:50|13816.2|13756.2|13816.2|13756.2|13816.2|13756.2|13816.2|13756.2|0
1640610780000|2021-12-27 13:13:00|13815.7|13755.7|13815.7|13755.7|13815.7|13755.7|13815.7|13755.7|0
1640610800000|2021-12-27 13:13:20|13816|13756|13818|13758|13818.2|13758.2|13816|13756|1
1640610810000|2021-12-27 13:13:30|13820.5|13760.5|13820.5|13760.5|13820.5|13760.5|13820.5|13760.5|0
1640610830000|2021-12-27 13:13:50|13823|13763|13823|13763|13823|13763|13823|13763|0
1640610840000|2021-12-27 13:14:00|13822.9|13762.9|13822.9|13762.9|13822.9|13762.9|13822.9|13762.9|0
1640610850000|2021-12-27 13:14:10|13821.1|13761.1|13821.1|13761.1|13821.1|13761.1|13821.1|13761.1|0
1640610860000|2021-12-27 13:14:20|13820.6|13760.6|13820.6|13760.6|13820.6|13760.6|13820.6|13760.6|1
1640610880000|2021-12-27 13:14:40|13818.8|13758.8|13819.3|13759.3|13819.3|13759.3|13818.8|13758.8|2
1640610900000|2021-12-27 13:15:00|13816.7|13756.7|13817.2|13757.2|13817.2|13757.2|13816.7|13756.7|0
1640610960000|2021-12-27 13:16:00|||||||||1
1640611010000|2021-12-27 13:16:50|13808.5|13768.5|13808.5|13768.5|13808.5|13768.5|13808.5|13768.5|0
1640611050000|2021-12-27 13:17:30|||||||||1
1640611070000|2021-12-27 13:17:50|13801.5|13777.5|13801.5|13777.5|13801.5|13777.5|13801.5|13777.5|0
1640611100000|2021-12-27 13:18:20|||||||||1
1640611110000|2021-12-27 13:18:30|13822.7|13762.7|13822.7|13762.7|13822.7|13762.7|13822.7|13762.7|1
1640611120000|2021-12-27 13:18:40|13823.2|13763.2|13823.2|13763.2|13823.2|13763.2|13823.2|13763.2|0
1640611130000|2021-12-27 13:18:50|13822.7|13762.7|13822.7|13762.7|13822.7|13762.7|13822.7|13762.7|2
1640611140000|2021-12-27 13:19:00|||||||||1
1640611150000|2021-12-27 13:19:10|13813.7|13773.7|13822.7|13762.7|13822.7|13773.7|13813.7|13762.7|3
1640611160000|2021-12-27 13:19:20|13822.4|13762.4|13820.2|13760.2|13822.4|13762.4|13820.2|13760.2|1
1640611170000|2021-12-27 13:19:30|13803.5|13779.5|13809.4|13769.4|13809.4|13779.5|13803.5|13769.4|2
1640611200000|2021-12-27 13:20:00|13802.7|13762.7|13785.2|13761.2|13802.7|13762.7|13785.2|13761.2|0
1640611210000|2021-12-27 13:20:10|13782.9|13758.9|13782.9|13758.9|13782.9|13758.9|13782.9|13758.9|1
1640611230000|2021-12-27 13:20:30|13785.2|13761.2|13785.2|13761.2|13785.2|13761.2|13785.2|13761.2|0
1640611240000|2021-12-27 13:20:40|13776.2|13752.2|13789.4|13765.4|13789.4|13765.4|13776.2|13752.2|1
1640611250000|2021-12-27 13:20:50|13778.2|13754.2|13783.4|13743.4|13783.4|13754.2|13778.2|13743.4|6
1640611260000|2021-12-27 13:21:00|13796.9|13756.9|13796.9|13756.9|13796.9|13756.9|13796.9|13756.9|1
1640611290000|2021-12-27 13:21:30|||||||||1
1640611300000|2021-12-27 13:21:40|13809.9|13749.9|13809.9|13749.9|13809.9|13749.9|13809.9|13749.9|1
1640611320000|2021-12-27 13:22:00|13807.6|13747.6|13807.6|13747.6|13807.6|13747.6|13807.6|13747.6|0
1640611330000|2021-12-27 13:22:10|13806.8|13746.8|13806.8|13746.8|13806.8|13746.8|13806.8|13746.8|0
1640611370000|2021-12-27 13:22:50|13806.5|13746.5|13806.5|13746.5|13806.5|13746.5|13806.5|13746.5|0
1640611400000|2021-12-27 13:23:20|13806.8|13746.8|13806.8|13746.8|13806.8|13746.8|13806.8|13746.8|1
1640611420000|2021-12-27 13:23:40|||||||||1
1640611450000|2021-12-27 13:24:10|13795.3|13735.3|13795.3|13735.3|13795.3|13735.3|13795.3|13735.3|0
1640611460000|2021-12-27 13:24:20|13795|13735|13795|13735|13795|13735|13795|13735|0
1640611470000|2021-12-27 13:24:30|13795.3|13735.3|13806.5|13746.5|13806.5|13746.5|13795.3|13735.3|0
1640611480000|2021-12-27 13:24:40|13806.8|13746.8|13806.8|13746.8|13806.8|13746.8|13806.8|13746.8|1
1640611500000|2021-12-27 13:25:00|13795.6|13735.6|13795.6|13735.6|13795.6|13735.6|13795.6|13735.6|0
1640611510000|2021-12-27 13:25:10|13797.8|13737.8|13797.8|13737.8|13797.8|13737.8|13797.8|13737.8|0
1640611520000|2021-12-27 13:25:20|13797.3|13737.3|13793.3|13733.3|13797.3|13737.3|13793.3|13733.3|0
1640611530000|2021-12-27 13:25:30|13804.5|13744.5|13805.3|13745.3|13805.3|13745.3|13802.3|13742.3|3
1640611540000|2021-12-27 13:25:40|13807.5|13747.5|13807.5|13747.5|13807.5|13747.5|13807.5|13747.5|0
1640611550000|2021-12-27 13:25:50|13807.3|13747.3|13805.5|13745.5|13807.3|13747.3|13805|13745|1
1640611560000|2021-12-27 13:26:00|13807.8|13747.8|13807.8|13747.8|13807.8|13747.8|13807.8|13747.8|0
1640611580000|2021-12-27 13:26:20|13805.2|13745.2|13804.4|13764.4|13806.9|13766.9|13802.5|13745.2|3
1640611590000|2021-12-27 13:26:30|13806.9|13766.9|13801.1|13777.1|13811.4|13777.1|13800.8|13766.9|3
1640611600000|2021-12-27 13:26:40|13812.2|13752.2|13809.9|13749.9|13812.2|13752.2|13809.9|13749.9|1
1640611610000|2021-12-27 13:26:50|13809.7|13749.7|13809.7|13749.7|13809.7|13749.7|13809.7|13749.7|0
1640611620000|2021-12-27 13:27:00|13809.4|13749.4|13809.4|13749.4|13809.4|13749.4|13809.4|13749.4|0
1640611630000|2021-12-27 13:27:10|13809.9|13749.9|13812.7|13752.7|13812.7|13752.7|13809.9|13749.9|1
1640611640000|2021-12-27 13:27:20|13815.5|13755.5|13815.5|13755.5|13815.5|13755.5|13815.5|13755.5|3
1640611650000|2021-12-27 13:27:30|13817.8|13757.8|13819.3|13759.3|13819.3|13759.3|13817.8|13757.8|1
1640611690000|2021-12-27 13:28:10|13821.6|13761.6|13821.3|13761.3|13821.6|13761.6|13821.3|13761.3|0
1640611720000|2021-12-27 13:28:40|13821.6|13761.6|13821.6|13761.6|13821.6|13761.6|13821.6|13761.6|1
1640611770000|2021-12-27 13:29:30|13821.3|13761.3|13821.3|13761.3|13821.3|13761.3|13821.3|13761.3|0
1640611800000|2021-12-27 13:30:00|13821|13761|13821|13761|13821|13761|13821|13761|0
1640611820000|2021-12-27 13:30:20|13821.6|13761.6|13821.6|13761.6|13821.6|13761.6|13821.6|13761.6|1
1640611830000|2021-12-27 13:30:30|13821.3|13761.3|13821.3|13761.3|13821.3|13761.3|13821.3|13761.3|0
1640611860000|2021-12-27 13:31:00|13821|13761|13821|13761|13821|13761|13821|13761|0
1640611880000|2021-12-27 13:31:20|13820.8|13760.8|13820.8|13760.8|13820.8|13760.8|13820.8|13760.8|0
1640611910000|2021-12-27 13:31:50|13821.3|13761.3|13821.3|13761.3|13821.3|13761.3|13821.3|13761.3|1
1640611940000|2021-12-27 13:32:20|13821|13761|13821|13761|13821|13761|13821|13761|0
1640611970000|2021-12-27 13:32:50|13820.8|13760.8|13820.8|13760.8|13820.8|13760.8|13820.8|13760.8|0
1640611980000|2021-12-27 13:33:00|13821|13761|13821|13761|13821|13761|13821|13761|1
1640612050000|2021-12-27 13:34:10|13820.8|13760.8|13820.8|13760.8|13820.8|13760.8|13820.8|13760.8|0
1640612080000|2021-12-27 13:34:40|13838.7|13778.7|13838.7|13778.7|13838.7|13778.7|13838.7|13778.7|1
1640612150000|2021-12-27 13:35:50|13852.4|13792.4|13852.4|13792.4|13852.4|13792.4|13852.4|13792.4|3
1640612230000|2021-12-27 13:37:10|13832.8|13808.8|13861.2|13801.2|13861.2|13808.8|13832.8|13801.2|1
1640612240000|2021-12-27 13:37:20|13832.8|13808.8|13860|13800|13860.2|13813.3|13832.8|13798.2|1
1640612280000|2021-12-27 13:38:00|13862.2|13802.2|13862.2|13802.2|13862.2|13802.2|13862.2|13802.2|0
1640612290000|2021-12-27 13:38:10|13859.7|13799.7|13859.7|13799.7|13859.7|13799.7|13859.7|13799.7|0
1640612300000|2021-12-27 13:38:20|13859.4|13799.4|13858.9|13798.9|13859.4|13799.4|13858.9|13798.9|0
1640612310000|2021-12-27 13:38:30|13858.4|13798.4|13858.1|13798.1|13858.4|13798.4|13858.1|13798.1|0
1640612320000|2021-12-27 13:38:40|13856.1|13796.1|13858.1|13798.1|13858.1|13798.1|13856.1|13796.1|1
1640612330000|2021-12-27 13:38:50|13860|13800|13860|13800|13860|13800|13860|13800|0
1640612370000|2021-12-27 13:39:30|13859.7|13799.7|13859.7|13799.7|13859.7|13799.7|13859.7|13799.7|0
1640612380000|2021-12-27 13:39:40|13859.4|13799.4|13858.9|13798.9|13859.4|13799.4|13858.9|13798.9|0
1640612390000|2021-12-27 13:39:50|13867.6|13807.6|13876.8|13816.8|13877.4|13817.4|13867.6|13807.6|0
1640612400000|2021-12-27 13:40:00|13876.3|13816.3|13876.4|13816.4|13876.8|13816.8|13876.3|13816.3|1
1640612410000|2021-12-27 13:40:10|13881.4|13821.4|13881.4|13821.4|13881.4|13821.4|13881.4|13821.4|0
1640612450000|2021-12-27 13:40:50|13881.2|13821.2|13861|13801|13881.2|13821.2|13858.9|13798.9|0
1640612460000|2021-12-27 13:41:00|13881.2|13821.2|13879.6|13819.6|13881.2|13821.2|13879.6|13819.6|0
1640612470000|2021-12-27 13:41:10|13879.1|13819.1|13879.1|13819.1|13879.1|13819.1|13879.1|13819.1|0
1640612480000|2021-12-27 13:41:20|13878.6|13818.6|13878|13818|13878.6|13818.6|13878|13818|0
1640612490000|2021-12-27 13:41:30|13877.5|13817.5|13877.5|13817.5|13877.5|13817.5|13877.5|13817.5|0
1640612500000|2021-12-27 13:41:40|13881.4|13821.4|13881.4|13821.4|13881.4|13821.4|13881.4|13821.4|1
1640612510000|2021-12-27 13:41:50|13908.4|13848.4|13908.4|13848.4|13908.4|13848.4|13908.4|13848.4|0
1640612520000|2021-12-27 13:42:00|13908.9|13848.9|13913.4|13853.4|13918.4|13858.4|13908.9|13848.9|0
1640612540000|2021-12-27 13:42:20|13913.1|13853.1|13912.9|13852.9|13913.1|13853.1|13912.9|13852.9|0
1640612550000|2021-12-27 13:42:30|13912.6|13852.6|13911.6|13851.6|13912.6|13852.6|13911.6|13851.6|0
1640612570000|2021-12-27 13:42:50|13911.1|13851.1|13910.5|13850.5|13911.1|13851.1|13910.5|13850.5|0
1640612580000|2021-12-27 13:43:00|13913.6|13853.6|13913.4|13853.4|13913.6|13853.6|13913.4|13853.4|1
1640612610000|2021-12-27 13:43:30|13916.7|13856.7|13925.6|13865.6|13925.6|13865.6|13916.7|13856.7|0
1640612620000|2021-12-27 13:43:40|13928.1|13868.1|13930.4|13870.4|13930.6|13870.6|13928.1|13868.1|0
1640612630000|2021-12-27 13:43:50|13929.8|13869.8|13937.1|13877.1|13937.3|13877.3|13929.8|13869.8|0
1640612640000|2021-12-27 13:44:00|13936.3|13876.3|13941.3|13881.3|13941.3|13881.3|13936.3|13876.3|0
1640612650000|2021-12-27 13:44:10|13943.3|13883.3|13943.3|13883.3|13943.3|13883.3|13943.3|13883.3|0
1640612660000|2021-12-27 13:44:20|13942.8|13882.8|13942.8|13882.8|13942.8|13882.8|13940.3|13880.3|1
1640612670000|2021-12-27 13:44:30|13943.5|13883.5|13943.5|13883.5|13943.5|13883.5|13943.5|13883.5|0
1640612690000|2021-12-27 13:44:50|13951|13891|13954.7|13894.7|13954.7|13894.7|13950|13890|0
1640612700000|2021-12-27 13:45:00|13945.8|13905.8|13945.8|13885.8|13954.7|13905.8|13945.8|13885.8|0
1640612720000|2021-12-27 13:45:20|13945.5|13885.5|13941|13881|13945.5|13885.5|13941|13881|0
1640612740000|2021-12-27 13:45:40|||||||||1
1640612760000|2021-12-27 13:46:00|13943.5|13883.5|13945.8|13905.8|13948.3|13905.8|13943.5|13883.5|0
1640612770000|2021-12-27 13:46:10|13955|13895|13945.8|13885.8|13955|13895|13945.8|13885.8|0
1640612790000|2021-12-27 13:46:30|13941.3|13881.3|13941.3|13881.3|13941.3|13881.3|13941.3|13881.3|0
1640612800000|2021-12-27 13:46:40|13943.5|13883.5|13943.5|13883.5|13943.5|13883.5|13943.5|13883.5|0
1640612830000|2021-12-27 13:47:10|13943|13883|13943|13883|13943|13883|13943|13883|0
1640612840000|2021-12-27 13:47:20|13942.8|13882.8|13943|13883|13943|13883|13942.8|13882.8|1
1640612850000|2021-12-27 13:47:30|13942.8|13882.8|13942.8|13882.8|13942.8|13882.8|13942.8|13882.8|0
1640612860000|2021-12-27 13:47:40|||||||||1
1640612910000|2021-12-27 13:48:30|13942.7|13882.7|13942.7|13882.7|13942.7|13882.7|13942.7|13882.7|0
1640612920000|2021-12-27 13:48:40|13945|13885|13945|13885|13945|13885|13945|13885|1
1640612940000|2021-12-27 13:49:00|13942.7|13882.7|13942.7|13882.7|13942.7|13882.7|13942.7|13882.7|0
1640613000000|2021-12-27 13:50:00|13947.2|13887.2|13947.2|13887.2|13947.2|13887.2|13947.2|13887.2|0
1640613010000|2021-12-27 13:50:10|||||||||1
1640613030000|2021-12-27 13:50:30|13949.7|13889.7|13949.7|13889.7|13949.7|13889.7|13949.7|13889.7|0
1640613080000|2021-12-27 13:51:20|13952.2|13892.2|13952.2|13892.2|13952.2|13892.2|13952.2|13892.2|1
1640613130000|2021-12-27 13:52:10|13944.7|13904.7|13949.5|13909.5|13949.5|13909.5|13944.7|13904.7|0
1640613170000|2021-12-27 13:52:50|13953.9|13913.9|13953.9|13913.9|13953.9|13913.9|13953.9|13913.9|1
1640613250000|2021-12-27 13:54:10|||||||||1
1640613330000|2021-12-27 13:55:30|||||||||1
1640613350000|2021-12-27 13:55:50|13968.3|13908.3|13953.9|13913.9|13968.3|13913.9|13953.9|13903.4|1
1640613420000|2021-12-27 13:57:00|||||||||1
1640613510000|2021-12-27 13:58:30|||||||||1
1640613550000|2021-12-27 13:59:10|13951.7|13911.7|13951.7|13911.7|13951.7|13911.7|13951.7|13911.7|0
1640613560000|2021-12-27 13:59:20|13951.4|13911.4|13951.4|13911.4|13951.4|13911.4|13951.4|13911.4|0
1640613600000|2021-12-27 14:00:00|||||||||1
1640613620000|2021-12-27 14:00:20|13960.9|13900.9|13960.9|13900.9|13960.9|13900.9|13960.9|13900.9|0
1640613690000|2021-12-27 14:01:30|||||||||1
1640613770000|2021-12-27 14:02:50|||||||||1
1640613850000|2021-12-27 14:04:10|||||||||1
1640613940000|2021-12-27 14:05:40|13958.6|13898.6|13958.6|13898.6|13958.6|13898.6|13958.6|13898.6|1
1640614020000|2021-12-27 14:07:00|||||||||1
1640614070000|2021-12-27 14:07:50|13948.1|13908.1|13948.1|13908.1|13948.1|13908.1|13948.1|13908.1|0
1640614080000|2021-12-27 14:08:00|13947.8|13907.8|13947.8|13907.8|13947.8|13907.8|13947.8|13907.8|0
1640614100000|2021-12-27 14:08:20|||||||||1
1640614180000|2021-12-27 14:09:40|||||||||1
1640614240000|2021-12-27 14:10:40|13939.6|13915.6|13939.6|13915.6|13939.6|13915.6|13939.6|13915.6|0
1640614250000|2021-12-27 14:10:50|||||||||1
1640614260000|2021-12-27 14:11:00|||||||||1
1640614280000|2021-12-27 14:11:20|13939.8|13915.8|13942.1|13918.1|13942.1|13918.1|13939.8|13915.8|0
1640614320000|2021-12-27 14:12:00|13941.8|13917.8|13941.8|13917.8|13941.8|13917.8|13941.8|13917.8|2
1640614350000|2021-12-27 14:12:30|||||||||1
1640614370000|2021-12-27 14:12:50|13939.3|13915.3|13939.3|13915.3|13939.3|13915.3|13939.3|13915.3|0
1640614380000|2021-12-27 14:13:00|13932.1|13908.1|13932.1|13908.1|13932.1|13908.1|13932.1|13908.1|6
1640614390000|2021-12-27 14:13:10|13931.8|13907.8|13927.1|13903.1|13931.8|13907.8|13927.1|13903.1|0
1640614410000|2021-12-27 14:13:30|13926.8|13902.8|13924.8|13900.8|13927.1|13903.1|13924.8|13900.8|2
1640614440000|2021-12-27 14:14:00|13931.5|13891.5|13931.5|13891.5|13931.5|13891.5|13931.5|13891.5|1
1640614450000|2021-12-27 14:14:10|13924.8|13884.8|13924.8|13884.8|13924.8|13884.8|13924.8|13884.8|0
1640614500000|2021-12-27 14:15:00|13924.5|13884.5|13922.3|13882.3|13924.5|13884.5|13922.3|13882.3|0
1640614510000|2021-12-27 14:15:10|13920|13880|13920|13880|13920|13880|13920|13880|0
1640614520000|2021-12-27 14:15:20|||||||||1
1640614530000|2021-12-27 14:15:30|13922.3|13882.3|13922.3|13882.3|13922.3|13882.3|13922.3|13882.3|1
1640614540000|2021-12-27 14:15:40|13920|13880|13920|13880|13920|13880|13920|13880|0
1640614620000|2021-12-27 14:17:00|13922.3|13882.3|13922.3|13882.3|13922.3|13882.3|13922.3|13882.3|1
1640614630000|2021-12-27 14:17:10|13920|13880|13920|13880|13920|13880|13920|13880|0
1640614700000|2021-12-27 14:18:20|13922.3|13882.3|13922.3|13882.3|13922.3|13882.3|13922.3|13882.3|1
1640614710000|2021-12-27 14:18:30|13920|13880|13920|13880|13920|13880|13920|13880|0
1640614790000|2021-12-27 14:19:50|||||||||1
1640614830000|2021-12-27 14:20:30|13922.3|13882.3|13922.3|13882.3|13922.3|13882.3|13922.3|13882.3|0
1640614870000|2021-12-27 14:21:10|13920|13880|13920|13880|13920|13880|13920|13880|1
1640614960000|2021-12-27 14:22:40|13922.3|13882.3|13920|13880|13922.3|13882.3|13920|13880|1
1640615050000|2021-12-27 14:24:10|13922.2|13882.2|13922.2|13882.2|13922.2|13882.2|13922.2|13882.2|1
1640615070000|2021-12-27 14:24:30|13922|13882|13922|13882|13922|13882|13922|13882|1
1640615110000|2021-12-27 14:25:10|13919.7|13879.7|13919.7|13879.7|13919.7|13879.7|13919.7|13879.7|0
1640615130000|2021-12-27 14:25:30|||||||||1
1640615140000|2021-12-27 14:25:40|13929.2|13869.2|13929.2|13869.2|13929.2|13869.2|13929.2|13869.2|0
1640615160000|2021-12-27 14:26:00|13924.7|13864.7|13924.7|13864.7|13924.7|13864.7|13924.7|13864.7|0
1640615170000|2021-12-27 14:26:10|13927|13867|13927|13867|13927|13867|13927|13867|0
1640615180000|2021-12-27 14:26:20|13926.7|13866.7|13911.9|13887.9|13926.7|13887.9|13911.9|13866.7|1
1640615190000|2021-12-27 14:26:30|13914.2|13890.2|13924.7|13884.7|13924.7|13890.2|13914.2|13884.7|0
1640615200000|2021-12-27 14:26:40|13937.6|13877.6|13936|13876|13937.6|13877.6|13933.8|13873.8|1
1640615280000|2021-12-27 14:28:00|13951.7|13891.7|13951.7|13891.7|13951.7|13891.7|13951.7|13891.7|0
1640615290000|2021-12-27 14:28:10|13932.4|13908.4|13932.4|13908.4|13932.4|13908.4|13932.4|13908.4|0
1640615380000|2021-12-27 14:29:40|13940.2|13900.2|13940.2|13900.2|13940.2|13900.2|13940.2|13900.2|0
1640615400000|2021-12-27 14:30:00|13931.7|13907.7|13931.7|13907.7|13931.7|13907.7|13931.7|13907.7|0
1640615440000|2021-12-27 14:30:40|13931.4|13907.4|13931.4|13907.4|13931.4|13907.4|13931.4|13907.4|0
1640615500000|2021-12-27 14:31:40|13939.1|13899.1|13939.1|13899.1|13939.1|13899.1|13939.1|13899.1|0
1640615560000|2021-12-27 14:32:40|13948.6|13888.6|13948.6|13888.6|13948.6|13888.6|13948.6|13888.6|2
1640615590000|2021-12-27 14:33:10|13941.9|13881.9|13941.9|13881.9|13941.9|13881.9|13941.9|13881.9|0
1640615610000|2021-12-27 14:33:30|13939.7|13879.7|13939.7|13879.7|13939.7|13879.7|13939.7|13879.7|0
1640615620000|2021-12-27 14:33:40|13900.2|13860.2|13900.2|13860.2|13900.2|13860.2|13900.2|13860.2|0
1640615640000|2021-12-27 14:34:00|13907|13867|13926.8|13866.8|13929.3|13881.2|13905.2|13858.4|2
1640615660000|2021-12-27 14:34:20|13927|13867|13927|13867|13927|13867|13927|13867|0
1640615670000|2021-12-27 14:34:30|13926.8|13866.8|13926|13866|13926.8|13866.8|13926|13866|0
1640615700000|2021-12-27 14:35:00|13928.3|13868.3|13928.3|13868.3|13928.3|13868.3|13928.3|13868.3|0
1640615720000|2021-12-27 14:35:20|13930|13870|13930.2|13870.2|13930.2|13870.2|13930|13870|1
1640615730000|2021-12-27 14:35:30|13932.5|13872.5|13932.5|13872.5|13932.5|13872.5|13932.5|13872.5|0
1640615760000|2021-12-27 14:36:00|13928|13868|13928|13868|13928|13868|13928|13868|0
1640615770000|2021-12-27 14:36:10|13925.8|13865.8|13925.8|13865.8|13925.8|13865.8|13925.8|13865.8|0
1640615800000|2021-12-27 14:36:40|13925.7|13865.7|13925.7|13865.7|13925.7|13865.7|13925.7|13865.7|0
1640615810000|2021-12-27 14:36:50|||||||||1
1640615880000|2021-12-27 14:38:00|||||||||1
1640615970000|2021-12-27 14:39:30|||||||||1
1640616050000|2021-12-27 14:40:50|||||||||1
1640616080000|2021-12-27 14:41:20|13924.7|13864.7|13924.7|13864.7|13924.7|13864.7|13924.7|13864.7|0
1640616140000|2021-12-27 14:42:20|||||||||1
1640616210000|2021-12-27 14:43:30|13920.2|13860.2|13920.2|13860.2|13920.2|13860.2|13920.2|13860.2|1
1640616260000|2021-12-27 14:44:20|13919.9|13859.9|13920.2|13860.2|13920.2|13860.2|13919.9|13859.9|1
1640616280000|2021-12-27 14:44:40|13918|13858|13918|13858|13918|13858|13918|13858|0
1640616300000|2021-12-27 14:45:00|||||||||1
1640616330000|2021-12-27 14:45:30|13919.2|13859.2|13919.2|13859.2|13919.2|13859.2|13919.2|13859.2|0
1640616350000|2021-12-27 14:45:50|13920|13860|13920|13860|13920|13860|13920|13860|1
1640616360000|2021-12-27 14:46:00|||||||||1
1640616370000|2021-12-27 14:46:10|13922.6|13862.6|13922.6|13862.6|13922.6|13862.6|13922.6|13862.6|1
1640616380000|2021-12-27 14:46:20|||||||||1
1640616390000|2021-12-27 14:46:30|13922.8|13862.8|13922.8|13862.8|13922.8|13862.8|13922.8|13862.8|0
1640616460000|2021-12-27 14:47:40|||||||||1
1640616470000|2021-12-27 14:47:50|13922.6|13862.6|13922.6|13862.6|13922.6|13862.6|13922.6|13862.6|0
1640616510000|2021-12-27 14:48:30|13922.8|13862.8|13922.8|13862.8|13922.8|13862.8|13922.8|13862.8|0
1640616540000|2021-12-27 14:49:00|||||||||1
1640616550000|2021-12-27 14:49:10|13922.6|13862.6|13922.6|13862.6|13922.6|13862.6|13922.6|13862.6|0
1640616560000|2021-12-27 14:49:20|13922.8|13862.8|13922.8|13862.8|13922.8|13862.8|13922.8|13862.8|0
1640616570000|2021-12-27 14:49:30|13918.5|13878.5|13918.5|13878.5|13918.5|13878.5|13918.5|13878.5|3
1640616590000|2021-12-27 14:49:50|13931.8|13871.8|13931.8|13871.8|13931.8|13871.8|13931.8|13871.8|1
1640616620000|2021-12-27 14:50:20|13934.3|13874.3|13921.2|13881.2|13934.3|13881.2|13921.2|13874.3|0
1640616630000|2021-12-27 14:50:30|13936.3|13876.3|13936.3|13876.3|13936.3|13876.3|13936.3|13876.3|2
1640616640000|2021-12-27 14:50:40|13938.5|13878.5|13938.5|13878.5|13938.5|13878.5|13938.5|13878.5|0
1640616650000|2021-12-27 14:50:50|13939.3|13879.3|13939.3|13879.3|13939.3|13879.3|13939.3|13879.3|0
1640616680000|2021-12-27 14:51:20|13939.6|13879.6|13941.8|13881.8|13941.8|13881.8|13939.6|13879.6|0
1640616700000|2021-12-27 14:51:40|||||||||1
1640616730000|2021-12-27 14:52:10|13944|13884|13944|13884|13944|13884|13944|13884|0
1640616790000|2021-12-27 14:53:10|||||||||1
1640616820000|2021-12-27 14:53:40|13951|13891|13951.3|13891.3|13951.3|13891.3|13951|13891|0
1640616850000|2021-12-27 14:54:10|13953.5|13893.5|13953.5|13893.5|13953.5|13893.5|13953.5|13893.5|0
1640616870000|2021-12-27 14:54:30|13955.8|13895.8|13955.8|13895.8|13955.8|13895.8|13955.8|13895.8|1
1640616930000|2021-12-27 14:55:30|13956|13896|13958.3|13898.3|13958.3|13898.3|13956|13896|0
1640616950000|2021-12-27 14:55:50|13957.7|13897.7|13957.7|13897.7|13957.7|13897.7|13957.7|13897.7|0
1640616960000|2021-12-27 14:56:00|13958|13898|13960|13900|13960|13900|13958|13898|0
1640616970000|2021-12-27 14:56:10|13957.7|13897.7|13958.3|13898.3|13958.3|13898.3|13957.7|13897.7|1
1640616990000|2021-12-27 14:56:30|13958.2|13898.2|13958.2|13898.2|13958.2|13898.2|13958.2|13898.2|0
1640617190000|2021-12-27 14:59:50|13958|13898|13958.2|13898.2|13958.2|13898.2|13958|13898|1
1640617210000|2021-12-27 15:00:10|13953.7|13893.7|13953.7|13893.7|13953.7|13893.7|13953.7|13893.7|0
1640617230000|2021-12-27 15:00:30|13951.5|13891.5|13951.5|13891.5|13951.5|13891.5|13951.5|13891.5|0
1640617240000|2021-12-27 15:00:40|13953.7|13893.7|13945.5|13905.5|13953.7|13905.5|13945.5|13893.7|1
1640617390000|2021-12-27 15:03:10|13941|13901|13949.3|13889.3|13951.5|13903.3|13941|13889.3|2
1640617410000|2021-12-27 15:03:30|13947|13887|13947|13887|13947|13887|13947|13887|0
1640617660000|2021-12-27 15:07:40|13946.7|13886.7|13946.7|13886.7|13946.7|13886.7|13946.7|13886.7|0
1640617670000|2021-12-27 15:07:50|13946|13886|13946|13886|13946|13886|13946|13886|0
1640617680000|2021-12-27 15:08:00|13945.7|13885.7|13945.2|13885.2|13945.7|13885.7|13944.2|13884.2|0
1640617690000|2021-12-27 15:08:10|13934.9|13894.9|13934.9|13894.9|13934.9|13894.9|13934.9|13894.9|0
1640617700000|2021-12-27 15:08:20|13934.7|13894.7|13934.7|13894.7|13934.7|13894.7|13934.7|13894.7|0
1640617710000|2021-12-27 15:08:30|13926.4|13902.4|13926.4|13902.4|13926.4|13902.4|13926.4|13902.4|0
1640617720000|2021-12-27 15:08:40|13926.2|13902.2|13926.2|13902.2|13926.2|13902.2|13926.2|13902.2|0
1640617740000|2021-12-27 15:09:00|13942.6|13882.6|13942.6|13882.6|13942.6|13882.6|13942.6|13882.6|0
1640617750000|2021-12-27 15:09:10|13942.4|13882.4|13942.4|13882.4|13942.4|13882.4|13942.4|13882.4|0
1640617800000|2021-12-27 15:10:00|13942.1|13882.1|13942.1|13882.1|13942.1|13882.1|13942.1|13882.1|0
1640617890000|2021-12-27 15:11:30|13939.9|13879.9|13939.9|13879.9|13939.9|13879.9|13939.9|13879.9|0
1640617930000|2021-12-27 15:12:10|13937.6|13877.6|13937.6|13877.6|13937.6|13877.6|13937.6|13877.6|0
1640617980000|2021-12-27 15:13:00|13933.1|13873.1|13932.6|13872.6|13933.1|13873.1|13932.6|13872.6|0
1640617990000|2021-12-27 15:13:10|13934.8|13874.8|13934.8|13874.8|13934.8|13874.8|13934.8|13874.8|0
1640618040000|2021-12-27 15:14:00|13894|13834|13894.5|13834.5|13894.5|13834.5|13894|13834|0
1640618050000|2021-12-27 15:14:10|13903.4|13843.4|13902.9|13842.9|13903.4|13843.4|13902.9|13842.9|1
1640618070000|2021-12-27 15:14:30|13914.1|13854.1|13914.1|13854.1|13914.1|13854.1|13914.1|13854.1|0
1640618090000|2021-12-27 15:14:50|13913.6|13853.6|13913.6|13853.6|13913.6|13853.6|13913.6|13853.6|0
1640618120000|2021-12-27 15:15:20|13922.6|13862.6|13909.6|13869.6|13922.6|13874.1|13909.6|13862.1|2
1640618140000|2021-12-27 15:15:40|13900.8|13876.8|13896.1|13872.1|13900.8|13876.8|13896.1|13872.1|0
1640618160000|2021-12-27 15:16:00|13898.3|13874.3|13898.3|13874.3|13898.3|13874.3|13898.3|13874.3|0
1640618180000|2021-12-27 15:16:20|13909.5|13885.5|13909.5|13885.5|13909.5|13885.5|13909.5|13885.5|1
1640618190000|2021-12-27 15:16:30|13902.8|13878.8|13902.8|13878.8|13902.8|13878.8|13902.8|13878.8|0
1640618220000|2021-12-27 15:17:00|13902.3|13878.3|13909.8|13869.8|13909.8|13878.3|13902.3|13869.8|0
1640618330000|2021-12-27 15:18:50|||||||||1
1640618340000|2021-12-27 15:19:00|13901|13877|13903.5|13879.5|13903.5|13879.5|13901|13877|1
1640618350000|2021-12-27 15:19:10|13905.7|13881.7|13914.2|13874.2|13914.2|13881.7|13905.7|13874.2|1
1640618390000|2021-12-27 15:19:50|||||||||1
1640618400000|2021-12-27 15:20:00|13916.5|13876.5|13916.2|13876.2|13916.5|13876.5|13916.2|13876.2|0
1640618410000|2021-12-27 15:20:10|13923|13883|13916|13892|13923|13892|13916|13883|2
1640618420000|2021-12-27 15:20:20|13916.5|13876.5|13918.5|13878.5|13918.5|13878.5|13914.2|13874.2|1
1640618550000|2021-12-27 15:22:30|13921|13881|13921|13881|13921|13881|13921|13881|0
1640618740000|2021-12-27 15:25:40|13920.7|13880.7|13910.2|13886.2|13920.7|13886.2|13910.2|13880.7|0
1640618770000|2021-12-27 15:26:10|13908|13884|13908|13884|13908|13884|13908|13884|0
1640618780000|2021-12-27 15:26:20|13905.5|13881.5|13905.5|13881.5|13905.5|13881.5|13905.5|13881.5|0
1640618830000|2021-12-27 15:27:10|13907.7|13883.7|13907.7|13883.7|13907.7|13883.7|13907.7|13883.7|0
1640618940000|2021-12-27 15:29:00|13903.2|13879.2|13900.7|13876.7|13903.2|13879.2|13900.7|13876.7|0
1640618960000|2021-12-27 15:29:20|13895.7|13871.7|13903.4|13863.4|13903.4|13871.7|13895.7|13863.4|5
1640619030000|2021-12-27 15:30:30|13905.7|13865.7|13905.7|13865.7|13905.7|13865.7|13905.7|13865.7|0
1640619120000|2021-12-27 15:32:00|13907.9|13867.9|13907.9|13867.9|13907.9|13867.9|13907.9|13867.9|0
1640619220000|2021-12-27 15:33:40|13910.2|13870.2|13910.2|13870.2|13910.2|13870.2|13910.2|13870.2|0
1640619270000|2021-12-27 15:34:30|13900.4|13876.4|13900.4|13876.4|13900.4|13876.4|13900.4|13876.4|1
1640619280000|2021-12-27 15:34:40|13919.7|13859.7|13919.6|13859.6|13919.7|13859.7|13919.6|13859.6|0
1640619390000|2021-12-27 15:36:30|13900.4|13876.4|13900.4|13876.4|13900.4|13876.4|13900.4|13876.4|0
1640619420000|2021-12-27 15:37:00|13900.1|13876.1|13919.9|13859.9|13919.9|13876.1|13900.1|13859.9|1
1640619440000|2021-12-27 15:37:20|13919.6|13859.6|13919.6|13859.6|13919.6|13859.6|13919.6|13859.6|0
1640619480000|2021-12-27 15:38:00|13918.4|13858.4|13918.4|13858.4|13918.4|13858.4|13918.4|13858.4|2
1640619650000|2021-12-27 15:40:50|13918.6|13858.6|13923.1|13863.1|13923.1|13863.1|13918.6|13858.6|0
1640619920000|2021-12-27 15:45:20|||||||||1
1640619930000|2021-12-27 15:45:30|13923.3|13863.3|13915.1|13875.1|13923.3|13875.1|13915.1|13863.3|1
1640619960000|2021-12-27 15:46:00|13921.9|13881.9|13921.9|13881.9|13921.9|13881.9|13921.9|13881.9|0
1640619980000|2021-12-27 15:46:20|13921.6|13881.6|13921.6|13881.6|13930.6|13881.6|13921.6|13870.6|1
1640620020000|2021-12-27 15:47:00|13923.8|13883.8|13923.8|13883.8|13923.8|13883.8|13923.8|13883.8|0
1640620070000|2021-12-27 15:47:50|13915.1|13891.1|13915.1|13891.1|13915.1|13891.1|13915.1|13891.1|0
1640620110000|2021-12-27 15:48:30|13922.1|13898.1|13922.1|13898.1|13922.1|13898.1|13922.1|13898.1|0
1640620130000|2021-12-27 15:48:50|13924.8|13900.8|13924.8|13900.8|13924.8|13900.8|13924.8|13900.8|3
1640620200000|2021-12-27 15:50:00|13922.6|13898.6|13933.1|13893.1|13933.1|13898.6|13922.6|13893.1|1
1640620290000|2021-12-27 15:51:30|13925.6|13901.6|13930.1|13906.1|13930.1|13906.1|13925.6|13901.6|0
1640620450000|2021-12-27 15:54:10|13933.1|13893.1|13933.1|13893.1|13933.1|13893.1|13933.1|13893.1|1
1640620460000|2021-12-27 15:54:20|13924.8|13900.8|13924.8|13900.8|13924.8|13900.8|13924.8|13900.8|0
1640620500000|2021-12-27 15:55:00|13933.1|13893.1|13924.8|13900.8|13933.1|13900.8|13924.8|13893.1|0
1640620510000|2021-12-27 15:55:10|13932.5|13892.5|13932.5|13892.5|13932.5|13892.5|13932.5|13892.5|1
1640620520000|2021-12-27 15:55:20|13932.3|13892.3|13932.5|13892.5|13932.5|13892.5|13932.3|13892.3|0
1640620580000|2021-12-27 15:56:20|13932.3|13892.3|13932.8|13892.8|13932.8|13892.8|13932.3|13892.3|0
1640620640000|2021-12-27 15:57:20|13925.8|13885.8|13927.8|13887.8|13927.8|13887.8|13925.8|13885.8|0
1640620660000|2021-12-27 15:57:40|13925.5|13885.5|13925.5|13885.5|13925.5|13885.5|13925.5|13885.5|0
1640620700000|2021-12-27 15:58:20|13934.5|13874.5|13934.5|13874.5|13934.5|13874.5|13934.5|13874.5|0
1640620830000|2021-12-27 16:00:30|13932|13872|13932|13872|13932|13872|13931.5|13871.5|0
1640620870000|2021-12-27 16:01:10|13934.3|13874.3|13934.3|13874.3|13934.3|13874.3|13934.3|13874.3|0
1640620890000|2021-12-27 16:01:30|13933.8|13873.8|13933.8|13873.8|13933.8|13873.8|13933.8|13873.8|0
1640620920000|2021-12-27 16:02:00|13933.7|13873.7|13933.7|13873.7|13933.7|13873.7|13933.7|13873.7|0
1640621070000|2021-12-27 16:04:30|13936|13876|13935.7|13875.7|13936|13876|13935.7|13875.7|1
1640621150000|2021-12-27 16:05:50|||||||||1
1640621350000|2021-12-27 16:09:10|13936|13876|13938.2|13878.2|13938.2|13878.2|13936|13876|0
1640621400000|2021-12-27 16:10:00|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|0
1640621490000|2021-12-27 16:11:30|13945.5|13885.5|13945.5|13885.5|13945.5|13885.5|13945.5|13885.5|0
1640621500000|2021-12-27 16:11:40|13947.7|13887.7|13947.7|13887.7|13947.7|13887.7|13947.7|13887.7|0
1640621560000|2021-12-27 16:12:40|13945.5|13885.5|13945.5|13885.5|13945.5|13885.5|13945.5|13885.5|0
1640621640000|2021-12-27 16:14:00|13944.9|13884.9|13944.9|13884.9|13944.9|13884.9|13944.9|13884.9|0
1640621670000|2021-12-27 16:14:30|13934.7|13894.7|13944.4|13884.4|13944.4|13894.7|13934.7|13884.4|0
1640621700000|2021-12-27 16:15:00|13948.9|13888.9|13948.9|13888.9|13948.9|13888.9|13948.9|13888.9|2
1640621710000|2021-12-27 16:15:10|13929.6|13905.6|13929.6|13905.6|13929.6|13905.6|13929.6|13905.6|2
1640621720000|2021-12-27 16:15:20|13926.9|13902.9|13924.6|13900.6|13926.9|13902.9|13924.4|13900.4|1
1640621730000|2021-12-27 16:15:30|13926.9|13902.9|13926.9|13902.9|13934.6|13902.9|13926.9|13894.6|0
1640621740000|2021-12-27 16:15:40|13926.4|13902.4|13926.4|13902.4|13926.4|13902.4|13926.4|13902.4|0
1640621770000|2021-12-27 16:16:10|13934.4|13894.4|13926.9|13902.9|13934.4|13902.9|13926.9|13894.4|1
1640621780000|2021-12-27 16:16:20|13934.4|13894.4|13925.4|13901.4|13934.4|13901.4|13925.4|13894.4|2
1640621790000|2021-12-27 16:16:30|13924.8|13900.8|13924.8|13900.8|13924.8|13900.8|13924.8|13900.8|0
1640621820000|2021-12-27 16:17:00|13943.9|13883.9|13943.9|13883.9|13943.9|13883.9|13943.9|13883.9|2
1640621840000|2021-12-27 16:17:20|13924.8|13900.8|13924.6|13900.6|13924.8|13900.8|13924.6|13900.6|0
1640621850000|2021-12-27 16:17:30|13922.3|13898.3|13939.1|13879.1|13939.1|13898.3|13922.1|13879.1|0
1640622020000|2021-12-27 16:20:20|13928.5|13888.5|13928.5|13888.5|13928.5|13888.5|13928.5|13888.5|1
1640622090000|2021-12-27 16:21:30|13918|13894|13918|13894|13918|13894|13918|13894|1
1640622140000|2021-12-27 16:22:20|13917.8|13893.8|13917.8|13893.8|13917.8|13893.8|13917.8|13893.8|0
1640622150000|2021-12-27 16:22:30|13918|13894|13918|13894|13918|13894|13918|13894|0
1640622160000|2021-12-27 16:22:40|13926.3|13886.3|13926.3|13886.3|13926.3|13886.3|13926.3|13886.3|0
1640622180000|2021-12-27 16:23:00|13928.5|13888.5|13928.5|13888.5|13928.5|13888.5|13928.5|13888.5|0
1640622220000|2021-12-27 16:23:40|13930.8|13890.8|13930.8|13890.8|13930.8|13890.8|13930.8|13890.8|0
1640622240000|2021-12-27 16:24:00|13930.7|13890.7|13930.7|13890.7|13930.7|13890.7|13930.7|13890.7|0
1640622360000|2021-12-27 16:26:00|13915.8|13891.8|13915.8|13891.8|13915.8|13891.8|13915.8|13891.8|0
1640622370000|2021-12-27 16:26:10|13926.3|13886.3|13915.8|13891.8|13926.3|13894|13915.8|13886.3|0
1640622380000|2021-12-27 16:26:20|13926.3|13866.3|13916.5|13876.5|13926.3|13876.5|13916.5|13866.3|1
1640622390000|2021-12-27 16:26:30|13914|13874|13914|13874|13914|13874|13914|13874|0
1640622400000|2021-12-27 16:26:40|13911.8|13871.8|13911.8|13871.8|13911.8|13871.8|13911.8|13871.8|0
1640622460000|2021-12-27 16:27:40|13911.5|13871.5|13911.5|13871.5|13911.5|13871.5|13911.5|13871.5|1
1640622700000|2021-12-27 16:31:40|||||||||1
1640622920000|2021-12-27 16:35:20|13904|13880|13904|13880|13904|13880|13904|13880|0
1640622930000|2021-12-27 16:35:30|13908.5|13884.5|13908.5|13884.5|13908.5|13884.5|13908.5|13884.5|0
1640622960000|2021-12-27 16:36:00|||||||||1
1640622990000|2021-12-27 16:36:30|13908.2|13884.2|13903.7|13879.7|13908.2|13884.2|13903.7|13879.7|0
1640623000000|2021-12-27 16:36:40|13901.2|13877.2|13901.2|13877.2|13903.7|13879.7|13901.2|13877.2|0
1640623010000|2021-12-27 16:36:50|13909.2|13869.2|13909.2|13869.2|13909.2|13869.2|13909.2|13869.2|1
1640623020000|2021-12-27 16:37:00|13898|13858|13898|13858|13898|13858|13898|13858|0
1640623030000|2021-12-27 16:37:10|13899.5|13839.5|13867.1|13843.1|13899.5|13848.8|13867.1|13839.5|1
1640623040000|2021-12-27 16:37:20|13873.1|13833.1|13860.3|13836.3|13873.1|13838.6|13860.3|13833.1|0
1640623050000|2021-12-27 16:37:30|13870.1|13810.1|13870.1|13810.1|13870.1|13810.1|13870.1|13810.1|1
1640623060000|2021-12-27 16:37:40|13867.8|13807.8|13855.6|13795.6|13867.8|13807.8|13855.6|13795.6|0
1640623070000|2021-12-27 16:37:50|13850.8|13790.8|13839.8|13779.8|13850.8|13790.8|13839.8|13779.8|0
1640623080000|2021-12-27 16:38:00|13828.8|13788.8|13828.8|13788.8|13828.8|13788.8|13828.8|13788.8|0
1640623090000|2021-12-27 16:38:10|13817.3|13777.3|13817.3|13777.3|13817.3|13777.3|13817.3|13777.3|0
1640623110000|2021-12-27 16:38:30|13819.6|13779.6|13819.6|13779.6|13819.6|13779.6|13819.6|13779.6|0
1640623130000|2021-12-27 16:38:50|13821.8|13781.8|13847.1|13787.1|13847.1|13787.1|13821.8|13781.8|1
1640623150000|2021-12-27 16:39:10|13844.8|13784.8|13844.8|13784.8|13844.8|13784.8|13844.8|13784.8|0
1640623160000|2021-12-27 16:39:20|13851.8|13791.8|13851.8|13791.8|13851.8|13791.8|13851.8|13791.8|0
1640623190000|2021-12-27 16:39:50|13852.3|13792.3|13852.3|13792.3|13852.3|13792.3|13852.3|13792.3|0
1640623200000|2021-12-27 16:40:00|13859.1|13799.1|13859.1|13799.1|13859.1|13799.1|13859.1|13799.1|0
1640623240000|2021-12-27 16:40:40|13861.3|13801.3|13861.3|13801.3|13861.3|13801.3|13861.3|13801.3|0
1640623260000|2021-12-27 16:41:00|13866.1|13806.1|13868.6|13808.6|13868.6|13808.6|13866.1|13806.1|0
1640623290000|2021-12-27 16:41:30|13873.3|13813.3|13873.3|13813.3|13873.3|13813.3|13873.3|13813.3|0
1640623320000|2021-12-27 16:42:00|13877.8|13817.8|13877.8|13817.8|13877.8|13817.8|13877.8|13817.8|0
1640623330000|2021-12-27 16:42:10|13880|13820|13880|13820|13880|13820|13880|13820|0
1640623360000|2021-12-27 16:42:40|13884.8|13824.8|13884.8|13824.8|13884.8|13824.8|13884.8|13824.8|0
1640623400000|2021-12-27 16:43:20|13894.5|13834.5|13894.5|13834.5|13894.5|13834.5|13894.5|13834.5|0
1640623420000|2021-12-27 16:43:40|13895|13835|13900|13840|13900|13840|13895|13835|0
1640623460000|2021-12-27 16:44:20|13904.8|13844.8|13905|13845|13905|13845|13904.8|13844.8|0
1640623480000|2021-12-27 16:44:40|13905.3|13845.3|13905.3|13845.3|13905.3|13845.3|13905.3|13845.3|0
1640623520000|2021-12-27 16:45:20|13904.8|13844.8|13904.8|13844.8|13904.8|13844.8|13904.8|13844.8|0
1640623530000|2021-12-27 16:45:30|13905|13845|13908|13848|13908|13848|13905|13845|2
1640623540000|2021-12-27 16:45:40|13908.3|13848.3|13910.5|13850.5|13910.5|13850.5|13905.5|13845.5|0
1640623570000|2021-12-27 16:46:10|13912.8|13852.8|13912.8|13852.8|13912.8|13852.8|13912.8|13852.8|0
1640623600000|2021-12-27 16:46:40|13913.3|13853.3|13913.3|13853.3|13913.3|13853.3|13913.3|13853.3|0
1640623610000|2021-12-27 16:46:50|13910.8|13850.8|13906.3|13846.3|13910.8|13850.8|13906.3|13846.3|0
1640623620000|2021-12-27 16:47:00|13907.5|13847.5|13907.5|13847.5|13907.5|13847.5|13907.5|13847.5|0
1640623630000|2021-12-27 16:47:10|13909.7|13849.7|13909.7|13849.7|13909.7|13849.7|13909.7|13849.7|0
1640623650000|2021-12-27 16:47:30|13907.5|13847.5|13907.5|13847.5|13907.5|13847.5|13907.5|13847.5|0
1640623660000|2021-12-27 16:47:40|13908.5|13848.5|13906.3|13846.3|13908.5|13848.5|13906.3|13846.3|0
1640623670000|2021-12-27 16:47:50|13904.3|13844.3|13899.8|13839.8|13904.3|13844.3|13899.5|13839.5|0
1640623680000|2021-12-27 16:48:00|13904.3|13844.3|13903.3|13843.3|13904.3|13844.3|13903.3|13843.3|0
1640623720000|2021-12-27 16:48:40|13907.7|13847.7|13907.7|13847.7|13907.7|13847.7|13907.7|13847.7|0
1640624140000|2021-12-27 16:55:40|13908|13848|13914.7|13854.7|13914.7|13854.7|13908|13848|0
1640624220000|2021-12-27 16:57:00|13917.2|13857.2|13917.2|13857.2|13917.2|13857.2|13917.2|13857.2|0
1640624310000|2021-12-27 16:58:30|13919.7|13859.7|13919.7|13859.7|13919.7|13859.7|13919.7|13859.7|0
1640624340000|2021-12-27 16:59:00|13920|13860|13922.2|13862.2|13922.2|13862.2|13920|13860|0
1640624380000|2021-12-27 16:59:40|13919.9|13859.9|13919.9|13859.9|13919.9|13859.9|13919.9|13859.9|0
1640624420000|2021-12-27 17:00:20|13920.2|13860.2|13920.2|13860.2|13920.2|13860.2|13920.2|13860.2|1
1640624450000|2021-12-27 17:00:50|13920.4|13860.4|13920.4|13860.4|13920.4|13860.4|13920.4|13860.4|0
1640624470000|2021-12-27 17:01:10|13918.2|13858.2|13918.2|13858.2|13918.2|13858.2|13918.2|13858.2|0
1640624490000|2021-12-27 17:01:30|13920.4|13860.4|13920.4|13860.4|13920.4|13860.4|13920.4|13860.4|0
1640624610000|2021-12-27 17:03:30|13918.4|13858.4|13918.4|13858.4|13918.4|13858.4|13918.4|13858.4|0
1640624620000|2021-12-27 17:03:40|13899.1|13875.1|13908.4|13884.4|13927.4|13884.4|13899.1|13867.4|2
1640624670000|2021-12-27 17:04:30|13916.6|13876.6|13916.6|13876.6|13916.6|13876.6|13916.6|13876.6|1
1640624880000|2021-12-27 17:08:00|13925.6|13885.6|13925.4|13885.4|13925.6|13885.6|13925.4|13885.4|1
1640624890000|2021-12-27 17:08:10|||||||||1
1640624930000|2021-12-27 17:08:50|||||||||1
1640625000000|2021-12-27 17:10:00|13916.9|13892.9|13916.9|13892.9|13916.9|13892.9|13916.9|13892.9|0
1640625040000|2021-12-27 17:10:40|13922.3|13882.3|13922.1|13882.1|13922.3|13882.3|13922.1|13882.1|1
1640625070000|2021-12-27 17:11:10|13913.8|13889.8|13913.6|13889.6|13913.8|13889.8|13913.6|13889.6|0
1640625080000|2021-12-27 17:11:20|13913.3|13889.3|13913.3|13889.3|13913.3|13889.3|13913.3|13889.3|0
1640625090000|2021-12-27 17:11:30|13929.5|13869.5|13929.5|13869.5|13929.5|13869.5|13929.5|13869.5|1
1640625120000|2021-12-27 17:12:00|13910|13886|13911.8|13851.8|13923|13886|13907.1|13847.1|2
1640625130000|2021-12-27 17:12:10|13909.6|13849.6|13890.6|13866.6|13909.6|13866.6|13890.6|13849.6|0
1640625140000|2021-12-27 17:12:20|13897|13873|13906|13846|13906|13873|13897|13845.3|2
1640625150000|2021-12-27 17:12:30|13905.8|13845.8|13905.8|13845.8|13908.3|13848.3|13905.8|13845.8|1
1640625160000|2021-12-27 17:12:40|13903.5|13843.5|13903.5|13843.5|13903.5|13843.5|13903.5|13843.5|0
1640625180000|2021-12-27 17:13:00|13903.3|13843.3|13903.3|13843.3|13903.3|13843.3|13903.3|13843.3|0
1640625200000|2021-12-27 17:13:20|13903|13843|13895.2|13835.2|13903|13843|13895.2|13835.2|3
1640625210000|2021-12-27 17:13:30|13895.4|13835.4|13895.4|13835.4|13895.4|13835.4|13895.4|13835.4|0
1640625220000|2021-12-27 17:13:40|13893.9|13833.9|13893.9|13833.9|13893.9|13833.9|13893.9|13833.9|0
1640625250000|2021-12-27 17:14:10|13896.4|13836.4|13893.9|13833.9|13896.4|13836.4|13893.9|13833.9|0
1640625260000|2021-12-27 17:14:20|13895.4|13835.4|13895.4|13835.4|13895.4|13835.4|13895.4|13835.4|0
1640625330000|2021-12-27 17:15:30|13892.9|13832.9|13892.9|13832.9|13892.9|13832.9|13892.9|13832.9|0
1640625370000|2021-12-27 17:16:10|13901.9|13841.9|13901.9|13841.9|13901.9|13841.9|13901.9|13841.9|0
1640625390000|2021-12-27 17:16:30|13897.4|13837.4|13897.4|13837.4|13897.4|13837.4|13897.4|13837.4|0
1640625400000|2021-12-27 17:16:40|13895.2|13835.2|13895.2|13835.2|13895.2|13835.2|13895.2|13835.2|0
1640625410000|2021-12-27 17:16:50|13882.9|13822.9|13857.9|13833.9|13882.9|13836.4|13857.6|13816|4
1640625420000|2021-12-27 17:17:00|13878.2|13818.2|13855.6|13831.6|13878.2|13833.9|13855.6|13815.4|3
1640625430000|2021-12-27 17:17:10|13857.9|13833.9|13853.4|13829.4|13857.9|13833.9|13853.4|13829.4|2
1640625460000|2021-12-27 17:17:40|13855.6|13831.6|13855.6|13831.6|13855.6|13831.6|13855.6|13831.6|0
1640625480000|2021-12-27 17:18:00|13853.4|13829.4|13853.4|13829.4|13853.4|13829.4|13853.4|13829.4|0
1640625510000|2021-12-27 17:18:30|13821.9|13797.9|13845.9|13785.9|13845.9|13797.9|13821.9|13785.6|1
1640625540000|2021-12-27 17:19:00|13843.6|13783.6|13855.1|13795.1|13855.1|13795.1|13843.6|13783.6|0
1640625560000|2021-12-27 17:19:20|13852.6|13812.6|13852.6|13812.6|13852.6|13812.6|13852.6|13812.6|0
1640625580000|2021-12-27 17:19:40|13852.9|13812.9|13852.9|13812.9|13852.9|13812.9|13852.9|13812.9|0
1640625600000|2021-12-27 17:20:00|13845.4|13821.4|13845.4|13821.4|13845.4|13821.4|13845.4|13821.4|0
1640625700000|2021-12-27 17:21:40|13845.6|13821.6|13845.6|13821.6|13845.6|13821.6|13845.6|13821.6|0
1640625710000|2021-12-27 17:21:50|13871.4|13811.4|13870.9|13810.9|13871.4|13811.4|13870.9|13810.9|1
1640625720000|2021-12-27 17:22:00|13868.7|13808.7|13868.7|13808.7|13868.7|13808.7|13868.7|13808.7|0
1640625750000|2021-12-27 17:22:30|13869.2|13809.2|13869.2|13809.2|13869.2|13809.2|13869.2|13809.2|0
1640625860000|2021-12-27 17:24:20|13869.4|13809.4|13869.4|13809.4|13869.4|13809.4|13869.4|13809.4|0
1640625940000|2021-12-27 17:25:40|13873.9|13813.9|13873.9|13813.9|13873.9|13813.9|13873.9|13813.9|0
1640625980000|2021-12-27 17:26:20|13875.7|13815.7|13883.3|13823.3|13897|13837|13875.7|13815.7|2
1640625990000|2021-12-27 17:26:30|13883.8|13823.8|13890.3|13830.3|13890.3|13830.3|13883.8|13823.8|0
1640626010000|2021-12-27 17:26:50|||||||||2
1640626020000|2021-12-27 17:27:00|13903.7|13843.7|13903.4|13843.4|13903.7|13843.7|13903.4|13843.4|0
1640626040000|2021-12-27 17:27:20|13890.5|13830.5|13890.5|13830.5|13890.5|13830.5|13890.5|13830.5|0
1640626060000|2021-12-27 17:27:40|13899.5|13839.5|13899.5|13839.5|13899.5|13839.5|13899.5|13839.5|0
1640626070000|2021-12-27 17:27:50|13899.3|13839.3|13899.3|13839.3|13899.3|13839.3|13899.3|13839.3|0
1640626090000|2021-12-27 17:28:10|13903.8|13843.8|13903.8|13843.8|13903.8|13843.8|13903.8|13843.8|0
1640626100000|2021-12-27 17:28:20|13905.8|13845.8|13905.8|13845.8|13905.8|13845.8|13905.8|13845.8|0
1640626130000|2021-12-27 17:28:50|13880.8|13820.8|13880.8|13820.8|13880.8|13820.8|13880.8|13820.8|0
1640626140000|2021-12-27 17:29:00|13889.8|13829.8|13896.8|13836.8|13896.8|13836.8|13889.8|13829.8|0
1640626210000|2021-12-27 17:30:10|13896.5|13836.5|13896.5|13836.5|13896.5|13836.5|13896.5|13836.5|1
1640626230000|2021-12-27 17:30:30|13897.5|13837.5|13901.1|13841.1|13901.1|13841.1|13895.3|13835.3|4
1640626300000|2021-12-27 17:31:40|||||||||1
1640626330000|2021-12-27 17:32:10|13894.3|13834.3|13894.3|13834.3|13894.3|13834.3|13894.3|13834.3|0
1640626390000|2021-12-27 17:33:10|13898.8|13838.8|13898.8|13838.8|13898.8|13838.8|13898.8|13838.8|0
1640626420000|2021-12-27 17:33:40|13896.6|13836.6|13896.6|13836.6|13896.6|13836.6|13896.6|13836.6|0
1640626470000|2021-12-27 17:34:30|13893|13833|13899|13839|13899|13839|13892.8|13832.8|2
1640626480000|2021-12-27 17:34:40|||||||||1
1640626500000|2021-12-27 17:35:00|13884.5|13844.5|13922.2|13862.2|13922.2|13862.2|13884.5|13842.2|4
1640626510000|2021-12-27 17:35:10|13917.7|13857.7|13906|13846|13917.7|13857.7|13906|13846|0
1640626520000|2021-12-27 17:35:20|13905.8|13845.8|13905.5|13845.5|13905.8|13845.8|13905.3|13845.3|0
1640626530000|2021-12-27 17:35:30|13905.3|13845.3|13906.3|13846.3|13906.5|13846.5|13904.8|13844.8|0
1640626540000|2021-12-27 17:35:40|13906|13846|13906.5|13846.5|13906.5|13846.5|13904.8|13844.8|0
1640626550000|2021-12-27 17:35:50|13906.3|13846.3|13906.3|13846.3|13906.5|13846.5|13904.8|13844.8|0
1640626560000|2021-12-27 17:36:00|13906|13846|13906.3|13846.3|13906.3|13846.3|13904.8|13844.8|0
1640626590000|2021-12-27 17:36:30|13906|13846|13907.1|13847.1|13907.1|13847.1|13904.8|13844.8|0
1640626600000|2021-12-27 17:36:40|13906.8|13846.8|13906.8|13846.8|13907.1|13847.1|13906.3|13846.3|0
1640626610000|2021-12-27 17:36:50|13906.5|13846.5|13913.8|13853.8|13914|13854|13906.3|13846.3|0
1640626630000|2021-12-27 17:37:10|13911.5|13851.5|13911.5|13851.5|13911.5|13851.5|13911.5|13851.5|0
1640626650000|2021-12-27 17:37:30|13902.6|13842.6|13894|13834|13902.6|13842.6|13894|13834|0
1640626660000|2021-12-27 17:37:40|13899.2|13839.2|13896.7|13836.7|13906.5|13846.5|13896.2|13836.2|0
1640626670000|2021-12-27 17:37:50|13898.7|13838.7|13896.5|13836.5|13898.7|13838.7|13896.5|13836.5|0
1640626690000|2021-12-27 17:38:10|13896.2|13836.2|13895.7|13835.7|13896.2|13836.2|13895.7|13835.7|0
1640626760000|2021-12-27 17:39:20|13898.2|13838.2|13897.7|13837.7|13898.2|13838.2|13897.7|13837.7|2
1640626790000|2021-12-27 17:39:50|13902.5|13842.5|13904.4|13844.4|13912.2|13852.2|13902.5|13842.5|0
1640626800000|2021-12-27 17:40:00|13904.7|13844.7|13902.5|13842.5|13904.7|13844.7|13902.2|13842.2|0
1640626810000|2021-12-27 17:40:10|13907.2|13847.2|13907.2|13847.2|13907.2|13847.2|13907.2|13847.2|0
1640626830000|2021-12-27 17:40:30|13906.9|13846.9|13902.5|13842.5|13906.9|13846.9|13902.5|13842.5|0
1640626840000|2021-12-27 17:40:40|13904.7|13844.7|13904.7|13844.7|13904.7|13844.7|13904.7|13844.7|0
1640626900000|2021-12-27 17:41:40|13907.2|13847.2|13907.2|13847.2|13907.2|13847.2|13907.2|13847.2|0
1640626920000|2021-12-27 17:42:00|13906.7|13846.7|13909.2|13849.2|13909.2|13849.2|13906.7|13846.7|0
1640626980000|2021-12-27 17:43:00|13911.7|13851.7|13911.7|13851.7|13911.7|13851.7|13911.7|13851.7|0
1640627010000|2021-12-27 17:43:30|13910.7|13850.7|13910.4|13850.4|13910.7|13850.7|13910.4|13850.4|0
1640627100000|2021-12-27 17:45:00|13910.7|13850.7|13912.9|13852.9|13912.9|13852.9|13910.7|13850.7|0
1640627110000|2021-12-27 17:45:10|13915.4|13855.4|13917.7|13857.7|13917.7|13857.7|13915.4|13855.4|0
1640627120000|2021-12-27 17:45:20|13917.9|13857.9|13920.2|13860.2|13920.2|13860.2|13917.9|13857.9|0
1640627150000|2021-12-27 17:45:50|13920.4|13860.4|13922.7|13862.7|13922.7|13862.7|13920.4|13860.4|0
1640627160000|2021-12-27 17:46:00|13913.7|13873.7|13913.7|13873.7|13913.7|13873.7|13913.7|13873.7|0
1640627170000|2021-12-27 17:46:10|13905.4|13881.4|13905.2|13881.2|13905.4|13881.4|13905.2|13881.2|0
1640627190000|2021-12-27 17:46:30|13907.4|13883.4|13907.4|13883.4|13907.4|13883.4|13907.4|13883.4|0
1640627220000|2021-12-27 17:47:00|13942.9|13882.9|13957.2|13897.2|13964.2|13904.2|13942.9|13882.9|2
1640627230000|2021-12-27 17:47:10|13959.4|13899.4|13956.9|13896.9|13959.4|13899.4|13956.9|13896.9|0
1640627250000|2021-12-27 17:47:30|13954.7|13894.7|13960.9|13900.9|13960.9|13900.9|13953.9|13893.9|7
1640627260000|2021-12-27 17:47:40|13962.2|13902.2|13963|13903|13963|13903|13960|13900|2
1640627290000|2021-12-27 17:48:10|13965.2|13905.2|13965.2|13905.2|13965.2|13905.2|13965.2|13905.2|0
1640627320000|2021-12-27 17:48:40|13970|13910|13988|13928|13988|13928|13965.2|13905.2|0
1640627340000|2021-12-27 17:49:00|13990.2|13930.2|13990.2|13930.2|13990.2|13930.2|13990.2|13930.2|0
1640627350000|2021-12-27 17:49:10|13992.7|13932.7|13992.7|13932.7|13992.7|13932.7|13992.7|13932.7|0
1640627370000|2021-12-27 17:49:30|13994|13934|13997|13937|13997|13937|13993.7|13933.7|0
1640627500000|2021-12-27 17:51:40|13997.3|13937.3|13997.3|13937.3|13997.3|13937.3|13997.3|13937.3|0
1640627550000|2021-12-27 17:52:30|13999.5|13939.5|13999.5|13939.5|13999.5|13939.5|13999.5|13939.5|0
1640627600000|2021-12-27 17:53:20|13999.2|13939.2|13994.5|13934.5|13999.2|13939.2|13994.5|13934.5|0
1640627610000|2021-12-27 17:53:30|13994.8|13934.8|13994.8|13934.8|13994.8|13934.8|13994.8|13934.8|0
1640627710000|2021-12-27 17:55:10|13994.5|13934.5|13994.8|13934.8|13994.8|13934.8|13994.5|13934.5|0
1640627720000|2021-12-27 17:55:20|13994.5|13934.5|13989.8|13929.8|13994.5|13934.5|13989.8|13929.8|0
1640627770000|2021-12-27 17:56:10|13989.5|13929.5|13989.5|13929.5|13989.5|13929.5|13989.5|13929.5|0
1640627800000|2021-12-27 17:56:40|13989.2|13929.2|13977.8|13917.8|13989.2|13929.2|13977.8|13917.8|0
1640627950000|2021-12-27 17:59:10|13978.8|13918.8|13978.8|13918.8|13978.8|13918.8|13978.8|13918.8|0
1640628060000|2021-12-27 18:01:00|13976.5|13916.5|13976.5|13916.5|13976.5|13916.5|13976.5|13916.5|0
1640628120000|2021-12-27 18:02:00|13975.5|13915.5|13975.5|13915.5|13975.5|13915.5|13975.5|13915.5|0
1640628230000|2021-12-27 18:03:50|13975.3|13915.3|13975.3|13915.3|13975.3|13915.3|13975.3|13915.3|0
1640628250000|2021-12-27 18:04:10|13993.2|13933.2|14004.6|13944.6|14004.6|13944.6|13993.2|13933.2|1
1640628270000|2021-12-27 18:04:30|14006.8|13946.8|14006.1|13946.1|14006.8|13946.8|14006.1|13946.1|5
1640628300000|2021-12-27 18:05:00|14008.3|13948.3|14008.3|13948.3|14008.3|13948.3|14008.3|13948.3|0
1640628310000|2021-12-27 18:05:10|14012.8|13952.8|14012.8|13952.8|14012.8|13952.8|14012.8|13952.8|0
1640628330000|2021-12-27 18:05:30|14013.3|13953.3|14015.1|13955.1|14017.6|13957.6|14012.8|13952.8|0
1640628340000|2021-12-27 18:05:40|14017.3|13957.3|14017.3|13957.3|14017.3|13957.3|14017.3|13957.3|0
1640628390000|2021-12-27 18:06:30|14019.6|13959.6|14019.6|13959.6|14019.6|13959.6|14019.6|13959.6|0
1640628490000|2021-12-27 18:08:10|14017.3|13957.3|14017.3|13957.3|14017.3|13957.3|14017.3|13957.3|0
1640628610000|2021-12-27 18:10:10|14012.8|13952.8|14012.8|13952.8|14012.8|13952.8|14012.8|13952.8|0
1640628650000|2021-12-27 18:10:50|14014.1|13954.1|14014.1|13954.1|14014.1|13954.1|14014.1|13954.1|0
1640628690000|2021-12-27 18:11:30|14016.3|13956.3|14016.3|13956.3|14016.8|13956.8|14016.3|13956.3|0
1640628700000|2021-12-27 18:11:40|14017.3|13957.3|14016.3|13956.3|14019.4|13959.4|14016.3|13956.3|0
1640628730000|2021-12-27 18:12:10|14014.1|13954.1|14014.1|13954.1|14014.1|13954.1|14014.1|13954.1|0
1640628740000|2021-12-27 18:12:20|14013.3|13953.3|14008.3|13948.3|14013.3|13953.3|14008.3|13948.3|0
1640628750000|2021-12-27 18:12:30|14006.8|13946.8|14006.8|13946.8|14006.8|13946.8|14006.8|13946.8|0
1640628780000|2021-12-27 18:13:00|14001.3|13941.3|14001.3|13941.3|14001.3|13941.3|14001.3|13941.3|0
1640628840000|2021-12-27 18:14:00|13999|13939|13999|13939|13999|13939|13999|13939|0
1640628850000|2021-12-27 18:14:10|13963.1|13903.1|13963.1|13903.1|13963.1|13903.1|13963.1|13903.1|0
1640628870000|2021-12-27 18:14:30|13965.3|13905.3|13965.3|13905.3|13965.3|13905.3|13965.3|13905.3|0
1640628880000|2021-12-27 18:14:40|13967.6|13907.6|13967.6|13907.6|13967.6|13907.6|13967.6|13907.6|0
1640628900000|2021-12-27 18:15:00|13969.8|13909.8|13969.8|13909.8|13969.8|13909.8|13969.8|13909.8|0
1640628910000|2021-12-27 18:15:10|13972.1|13912.1|13972.1|13912.1|13972.1|13912.1|13972.1|13912.1|0
1640628930000|2021-12-27 18:15:30|13976.6|13916.6|13976.6|13916.6|13976.6|13916.6|13976.6|13916.6|0
1640628940000|2021-12-27 18:15:40|13978.8|13918.8|13978.8|13918.8|13978.8|13918.8|13978.8|13918.8|0
1640628970000|2021-12-27 18:16:10|13981.1|13921.1|13981.1|13921.1|13981.1|13921.1|13981.1|13921.1|0
1640628990000|2021-12-27 18:16:30|13990.1|13930.1|13990.1|13930.1|13990.1|13930.1|13990.1|13930.1|0
1640629110000|2021-12-27 18:18:30|13990|13930|13990|13930|13990|13930|13990|13930|0
1640629140000|2021-12-27 18:19:00|13985.6|13925.6|13985.6|13925.6|13985.6|13925.6|13985.6|13925.6|0
1640629220000|2021-12-27 18:20:20|13984.8|13924.8|13984.8|13924.8|13984.8|13924.8|13984.8|13924.8|2
1640629240000|2021-12-27 18:20:40|13991.6|13931.6|13991.6|13931.6|13991.6|13931.6|13991.6|13931.6|0
1640629300000|2021-12-27 18:21:40|13991.3|13931.3|14005.5|13945.5|14005.5|13945.5|13991.1|13931.1|0
1640629310000|2021-12-27 18:21:50|14007.5|13947.5|14007.8|13947.8|14007.8|13947.8|14005.3|13945.3|0
1640629320000|2021-12-27 18:22:00|14010.3|13950.3|14010.3|13950.3|14010.3|13950.3|14010.3|13950.3|0
1640629330000|2021-12-27 18:22:10|14012.8|13952.8|14012.8|13952.8|14012.8|13952.8|14012.8|13952.8|0
1640629420000|2021-12-27 18:23:40|14007.5|13947.5|14010|13950|14012.8|13952.8|14007.5|13947.5|2
1640629440000|2021-12-27 18:24:00|14010.3|13950.3|14011.5|13951.5|14011.5|13951.5|14010.3|13950.3|0
1640629450000|2021-12-27 18:24:10|14011.8|13951.8|14011.8|13951.8|14011.8|13951.8|14011.8|13951.8|0
1640629480000|2021-12-27 18:24:40|14014|13954|14014|13954|14014|13954|14014|13954|0
1640629620000|2021-12-27 18:27:00|14014.3|13954.3|14014.3|13954.3|14014.3|13954.3|14014.3|13954.3|0
1640629650000|2021-12-27 18:27:30|14016.5|13956.5|14016.5|13956.5|14016.5|13956.5|14016.5|13956.5|0
1640629660000|2021-12-27 18:27:40|14016.8|13956.8|14016.8|13956.8|14016.8|13956.8|14016.8|13956.8|0
1640629740000|2021-12-27 18:29:00|14022|13962|14016.8|13956.8|14022|13962|14016.8|13956.8|2
1640629770000|2021-12-27 18:29:30|14021.3|13961.3|14021.8|13961.8|14021.8|13961.8|14019.5|13959.5|0
1640629780000|2021-12-27 18:29:40|14026.3|13966.3|14026.3|13966.3|14026.3|13966.3|14026.3|13966.3|0
1640629790000|2021-12-27 18:29:50|14026|13966|14021.5|13961.5|14026|13966|14021.5|13961.5|0
1640629800000|2021-12-27 18:30:00|14019.3|13959.3|14019.3|13959.3|14019.3|13959.3|14019.3|13959.3|0
1640629830000|2021-12-27 18:30:30|14019|13959|14019|13959|14019|13959|14019|13959|0
1640629840000|2021-12-27 18:30:40|14019.3|13959.3|14015|13955|14019.3|13959.3|14015|13955|0
1640629970000|2021-12-27 18:32:50|14014.7|13954.7|14014.7|13954.7|14014.7|13954.7|14014.7|13954.7|0
1640630210000|2021-12-27 18:36:50|14014.2|13954.2|14014|13954|14014.2|13954.2|14014|13954|0
1640630230000|2021-12-27 18:37:10|14011.7|13951.7|14005.2|13945.2|14011.7|13951.7|14005.2|13945.2|0
1640630280000|2021-12-27 18:38:00|13985|13925|13985|13925|13985|13925|13985|13925|0
1640630290000|2021-12-27 18:38:10|13976|13916|13975.7|13915.7|13976|13916|13975.7|13915.7|0
1640630300000|2021-12-27 18:38:20|13965.2|13925.2|13965|13925|13965.2|13925.2|13965|13925|0
1640630320000|2021-12-27 18:38:40|13956|13916|13947.5|13923.5|13956|13923.5|13947.5|13916|0
1640630340000|2021-12-27 18:39:00|||||||||2
1640630400000|2021-12-27 18:40:00|||||||||2
1640630450000|2021-12-27 18:40:50|13990.3|13930.3|13990.3|13930.3|13990.3|13930.3|13990.3|13930.3|1
1640630470000|2021-12-27 18:41:10|14003.8|13943.8|14003.8|13943.8|14003.8|13943.8|14003.8|13943.8|0
1640630500000|2021-12-27 18:41:40|14008.3|13948.3|14008.3|13948.3|14008.3|13948.3|14008.3|13948.3|0
1640630530000|2021-12-27 18:42:10|14012.8|13952.8|14012.8|13952.8|14012.8|13952.8|14012.8|13952.8|0
1640630540000|2021-12-27 18:42:20|14013|13953|14013|13953|14013|13953|14013|13953|0
1640630730000|2021-12-27 18:45:30|14015.3|13955.3|14015.3|13955.3|14015.3|13955.3|14015.3|13955.3|0
1640630740000|2021-12-27 18:45:40|14013|13953|14013|13953|14013|13953|14013|13953|0
1640630760000|2021-12-27 18:46:00|14004|13944|14004|13944|14004|13944|14004|13944|0
1640630850000|2021-12-27 18:47:30|14010.8|13950.8|14010.8|13950.8|14010.8|13950.8|14010.8|13950.8|0
1640630880000|2021-12-27 18:48:00|14011|13951|14011|13951|14011|13951|14011|13951|0
1640630940000|2021-12-27 18:49:00|14006|13946|14006|13946|14006|13946|14006|13946|0
1640631010000|2021-12-27 18:50:10|14001.3|13941.3|14001.3|13941.3|14001.3|13941.3|13999.2|13939.2|1
1640631040000|2021-12-27 18:50:40|13994|13934|13994|13934|13994|13934|13994|13934|0
1640631070000|2021-12-27 18:51:10|14001.3|13941.3|14001.3|13941.3|14001.3|13941.3|14001.3|13941.3|0
1640631120000|2021-12-27 18:52:00|13987.8|13927.8|14006|13946|14006|13946|13987.8|13927.8|0
1640631140000|2021-12-27 18:52:20|14005.8|13945.8|14005.8|13945.8|14005.8|13945.8|14005.8|13945.8|2
1640631150000|2021-12-27 18:52:30|14006|13946|14006|13946|14006|13946|14006|13946|0
1640631170000|2021-12-27 18:52:50|14001.3|13941.3|14001.3|13941.3|14001.3|13941.3|14001.3|13941.3|0
1640631190000|2021-12-27 18:53:10|13998.8|13938.8|14001.3|13941.3|14001.3|13941.3|13978.3|13918.3|0
1640631200000|2021-12-27 18:53:20|13978.3|13918.3|13980.8|13920.8|13980.8|13920.8|13978.3|13918.3|0
1640631220000|2021-12-27 18:53:40|13984.8|13924.8|13984.8|13924.8|13984.8|13924.8|13984.8|13924.8|0
1640631230000|2021-12-27 18:53:50|13987.3|13927.3|13991.8|13931.8|13991.8|13931.8|13987.3|13927.3|0
1640631250000|2021-12-27 18:54:10|14004.8|13944.8|14004.8|13944.8|14004.8|13944.8|14004.8|13944.8|0
1640631270000|2021-12-27 18:54:30|13986.8|13926.8|13982|13922|13986.8|13926.8|13982|13922|0
1640631290000|2021-12-27 18:54:50|13995.8|13935.8|14000.3|13940.3|14000.3|13940.3|13995.8|13935.8|0
1640631300000|2021-12-27 18:55:00|14009.3|13949.3|14009.3|13949.3|14009.3|13949.3|14009.3|13949.3|0
1640631310000|2021-12-27 18:55:10|13986.8|13926.8|13986.8|13926.8|13986.8|13926.8|13986.8|13926.8|0
1640631360000|2021-12-27 18:56:00|13984.5|13924.5|13984.5|13924.5|13984.5|13924.5|13984.5|13924.5|0
1640631400000|2021-12-27 18:56:40|13985|13925|13985|13925|13985|13925|13985|13925|0
1640631420000|2021-12-27 18:57:00|13989.5|13929.5|13989.5|13929.5|13989.5|13929.5|13989.5|13929.5|0
1640631490000|2021-12-27 18:58:10|13989.3|13929.3|13987|13927|13989.3|13929.3|13987|13927|0
1640631510000|2021-12-27 18:58:30|13991.5|13931.5|13991.5|13931.5|13991.5|13931.5|13991.5|13931.5|0
1640631570000|2021-12-27 18:59:30|13990|13930|13988.5|13928.5|13990|13930|13988.5|13928.5|3
1640782800000|2021-12-29 13:00:00|13957.1|13897.1|13929.8|13869.8|13957.1|13897.1|13929.8|13869.8|1
1640782810000|2021-12-29 13:00:10|13925.2|13865.2|13925.4|13865.4|13925.4|13865.4|13925.2|13865.2|0
1640782830000|2021-12-29 13:00:30|13923|13863|13923|13863|13923|13863|13923|13863|0
1640782840000|2021-12-29 13:00:40|13924.1|13864.1|13952.3|13912.3|13952.3|13912.3|13924.1|13864.1|0
1640782860000|2021-12-29 13:01:00|13954.6|13914.6|13968.8|13908.8|13968.8|13917|13954.6|13908.8|1
1640782950000|2021-12-29 13:02:30|13968.9|13908.9|13968.9|13908.9|13968.9|13908.9|13968.9|13908.9|0
1640782970000|2021-12-29 13:02:50|13940.9|13916.9|13940.9|13916.9|13940.9|13916.9|13940.9|13916.9|3
1640782980000|2021-12-29 13:03:00|13943.2|13919.2|13943.1|13919.1|13943.2|13919.2|13943.1|13919.1|1
1640782990000|2021-12-29 13:03:10|13945.6|13921.6|13941.2|13881.2|13951.1|13921.6|13941.2|13881.2|0
1640783000000|2021-12-29 13:03:20|13941.4|13881.4|13946.1|13886.1|13946.1|13886.1|13941.4|13881.4|0
1640783020000|2021-12-29 13:03:40|13948.6|13888.6|13948.6|13888.6|13948.6|13888.6|13948.6|13888.6|0
1640783040000|2021-12-29 13:04:00|13951.1|13891.1|13951.1|13891.1|13951.1|13891.1|13951.1|13891.1|0
1640783050000|2021-12-29 13:04:10|13943.6|13903.6|13943.6|13903.6|13943.6|13903.6|13943.6|13903.6|0
1640783060000|2021-12-29 13:04:20|13948.2|13908.2|13948.2|13908.2|13948.2|13908.2|13948.2|13908.2|2
1640783150000|2021-12-29 13:05:50|13958|13898|13958|13898|13958|13898|13958|13898|0
1640783160000|2021-12-29 13:06:00|13960.3|13900.3|13959.6|13899.6|13960.3|13900.3|13959.6|13899.6|0
1640783170000|2021-12-29 13:06:10|13959.3|13899.3|13959.3|13899.3|13959.3|13899.3|13959.3|13899.3|0
1640783180000|2021-12-29 13:06:20|13959.1|13899.1|13959.1|13899.1|13959.1|13899.1|13959.1|13899.1|0
1640783190000|2021-12-29 13:06:30|13961.6|13901.6|13966.1|13906.1|13966.1|13906.1|13961.6|13901.6|0
1640783200000|2021-12-29 13:06:40|13977.7|13917.7|13977.7|13917.7|13977.7|13917.7|13977.7|13917.7|0
1640783310000|2021-12-29 13:08:30|13973|13913|13973|13913|13973|13913|13973|13913|0
1640783660000|2021-12-29 13:14:20|13977.8|13917.8|13973|13913|13982.7|13922.7|13973|13913|0
1640783670000|2021-12-29 13:14:30|13975.3|13915.3|13975.3|13915.3|13975.3|13915.3|13975.3|13915.3|0
1640783680000|2021-12-29 13:14:40|13966.1|13906.1|13966.1|13906.1|13966.1|13906.1|13966.1|13906.1|0
1640783740000|2021-12-29 13:15:40|13963.7|13903.7|13963.7|13903.7|13963.7|13903.7|13963.7|13903.7|0
1640783800000|2021-12-29 13:16:40|13961.4|13901.4|13961.4|13901.4|13961.4|13901.4|13961.4|13901.4|0
1640783820000|2021-12-29 13:17:00|13959.1|13899.1|13959.1|13899.1|13959.1|13899.1|13959.1|13899.1|0
1640784010000|2021-12-29 13:20:10|13958.4|13898.4|13960.9|13900.9|13960.9|13900.9|13958.4|13898.4|0
1640784040000|2021-12-29 13:20:40|13958.6|13898.6|13958.6|13898.6|13958.6|13898.6|13958.6|13898.6|0
1640784060000|2021-12-29 13:21:00|13960.9|13900.9|13960.9|13900.9|13960.9|13900.9|13960.9|13900.9|0
1640784090000|2021-12-29 13:21:30|13958.6|13898.6|13958.6|13898.6|13958.6|13898.6|13958.6|13898.6|0
1640784240000|2021-12-29 13:24:00|||||||||1
1640784530000|2021-12-29 13:28:50|13938.9|13878.9|13939.1|13879.1|13939.1|13879.1|13938.9|13878.9|0
1640784540000|2021-12-29 13:29:00|13936.8|13876.8|13936.8|13876.8|13936.8|13876.8|13936.8|13876.8|0
1640784560000|2021-12-29 13:29:20|13924.8|13864.8|13919.8|13859.8|13924.8|13864.8|13919.8|13859.8|0
1640784570000|2021-12-29 13:29:30|13905|13845|13905|13845|13905|13845|13905|13845|0
1640784580000|2021-12-29 13:29:40|13907.5|13847.5|13907.5|13847.5|13907.5|13847.5|13907.5|13847.5|0
1640784600000|2021-12-29 13:30:00|13915|13855|13915|13855|13915|13855|13915|13855|0
1640784610000|2021-12-29 13:30:10|13916.6|13856.6|13905|13845|13916.6|13856.6|13905|13845|0
1640784620000|2021-12-29 13:30:20|13909.8|13849.8|13905.2|13845.2|13909.8|13849.8|13905.2|13845.2|0
1640784630000|2021-12-29 13:30:30|13907.5|13847.5|13907.5|13847.5|13907.5|13847.5|13907.5|13847.5|0
1640784650000|2021-12-29 13:30:50|13907.3|13847.3|13905|13845|13907.3|13847.3|13905|13845|0
1640784680000|2021-12-29 13:31:20|13905.2|13845.2|13907.3|13847.3|13907.5|13847.5|13902.7|13842.7|0
1640784690000|2021-12-29 13:31:30|13902.7|13842.7|13902.7|13842.7|13907.5|13847.5|13902.7|13842.7|0
1640784700000|2021-12-29 13:31:40|13905.2|13845.2|13905.2|13845.2|13907.5|13847.5|13902.7|13842.7|0
1640784710000|2021-12-29 13:31:50|13907.3|13847.3|13907.5|13847.5|13907.5|13847.5|13902.7|13842.7|0
1640784720000|2021-12-29 13:32:00|13909.8|13849.8|13905.2|13845.2|13909.8|13849.8|13902.7|13842.7|0
1640784730000|2021-12-29 13:32:10|13907.3|13847.3|13905|13845|13909.8|13849.8|13905|13845|0
1640784760000|2021-12-29 13:32:40|13890.4|13830.4|13892.9|13832.9|13892.9|13832.9|13890.4|13830.4|0
1640784780000|2021-12-29 13:33:00|13892.7|13832.7|13892.7|13832.7|13892.7|13832.7|13892.7|13832.7|0
1640784790000|2021-12-29 13:33:10|13890.4|13830.4|13890.4|13830.4|13890.4|13830.4|13890.4|13830.4|0
1640784800000|2021-12-29 13:33:20|13890.5|13830.5|13892.9|13832.9|13895.4|13835.4|13890.5|13830.5|0
1640784850000|2021-12-29 13:34:10|13893|13833|13893|13833|13893|13833|13893|13833|0
1640784870000|2021-12-29 13:34:30|13895.4|13835.4|13897|13837|13897|13837|13895.4|13835.4|0
1640784900000|2021-12-29 13:35:00|13897.9|13837.9|13914.1|13854.1|13914.1|13854.1|13897.9|13837.9|0
1640784910000|2021-12-29 13:35:10|13914.3|13854.3|13914.3|13854.3|13914.3|13854.3|13914.3|13854.3|0
1640784920000|2021-12-29 13:35:20|13901.8|13841.8|13904.3|13844.3|13904.3|13844.3|13901.8|13841.8|0
1640785070000|2021-12-29 13:37:50|13903.2|13843.2|13889.6|13829.6|13903.2|13843.2|13889.5|13829.5|0
1640785090000|2021-12-29 13:38:10|13889.5|13829.5|13887.1|13827.1|13889.5|13829.5|13887.1|13827.1|0
1640785140000|2021-12-29 13:39:00|13887.3|13827.3|13889.6|13829.6|13889.6|13829.6|13887.3|13827.3|0
1640785190000|2021-12-29 13:39:50|13877.9|13817.9|13870.5|13810.5|13877.9|13817.9|13870.5|13810.5|0
1640785200000|2021-12-29 13:40:00|13872.9|13812.9|13875.4|13815.4|13875.4|13815.4|13872.9|13812.9|0
1640785210000|2021-12-29 13:40:10|13875.5|13815.5|13877.9|13817.9|13877.9|13817.9|13875.5|13815.5|0
1640785240000|2021-12-29 13:40:40|13877.7|13817.7|13875.4|13815.4|13877.7|13817.7|13875.4|13815.4|2
1640785250000|2021-12-29 13:40:50|13875.5|13815.5|13877.9|13817.9|13877.9|13817.9|13875.5|13815.5|0
1640785260000|2021-12-29 13:41:00|13890.4|13830.4|13877.9|13817.9|13890.4|13830.4|13877.9|13817.9|0
1640785290000|2021-12-29 13:41:30|13878|13818|13877.9|13817.9|13880.4|13820.4|13877.9|13817.9|0
1640785300000|2021-12-29 13:41:40|13877.7|13817.7|13877.7|13817.7|13877.7|13817.7|13877.7|13817.7|0
1640785330000|2021-12-29 13:42:10|13877.9|13817.9|13877.9|13817.9|13877.9|13817.9|13877.9|13817.9|0
1640785530000|2021-12-29 13:45:30|13875.4|13815.4|13867.7|13807.7|13875.4|13815.4|13867.7|13807.7|0
1640785540000|2021-12-29 13:45:40|13865.4|13805.4|13855.4|13795.4|13865.4|13805.4|13855.4|13795.4|0
1640785550000|2021-12-29 13:45:50|13855.2|13795.2|13870.4|13810.4|13870.4|13810.4|13850.4|13790.4|0
1640785560000|2021-12-29 13:46:00|13872.9|13812.9|13872.1|13812.1|13872.9|13812.9|13872.1|13812.1|0
1640785600000|2021-12-29 13:46:40|13860.4|13800.4|13855.4|13795.4|13860.4|13800.4|13855.4|13795.4|0
1640785610000|2021-12-29 13:46:50|13855.2|13795.2|13855.2|13795.2|13855.2|13795.2|13855.2|13795.2|0
1640785620000|2021-12-29 13:47:00|13852.9|13792.9|13852.9|13792.9|13852.9|13792.9|13852.9|13792.9|0
1640785630000|2021-12-29 13:47:10|13855.4|13795.4|13852.9|13792.9|13855.4|13795.4|13852.9|13792.9|0
1640785640000|2021-12-29 13:47:20|13852.7|13792.7|13850.4|13790.4|13852.7|13792.7|13850.4|13790.4|0
1640785790000|2021-12-29 13:49:50|13847.9|13787.9|13850.2|13790.2|13850.2|13790.2|13847.9|13787.9|0
1640785800000|2021-12-29 13:50:00|13850.4|13790.4|13848|13788|13850.4|13790.4|13847.9|13787.9|0
1640785810000|2021-12-29 13:50:10|13850.2|13790.2|13850.4|13790.4|13850.4|13790.4|13847.9|13787.9|0
1640785820000|2021-12-29 13:50:20|13847.9|13787.9|13850.2|13790.2|13850.4|13790.4|13847.9|13787.9|0
1640785830000|2021-12-29 13:50:30|13850.4|13790.4|13847.9|13787.9|13850.4|13790.4|13847.9|13787.9|0
1640785840000|2021-12-29 13:50:40|13850.4|13790.4|13850.4|13790.4|13850.4|13790.4|13847.9|13787.9|0
1640785850000|2021-12-29 13:50:50|13847.9|13787.9|13847.9|13787.9|13850.4|13790.4|13847.9|13787.9|0
1640785860000|2021-12-29 13:51:00|13850.4|13790.4|13850.4|13790.4|13850.4|13790.4|13847.9|13787.9|0
1640785870000|2021-12-29 13:51:10|13847.9|13787.9|13848|13788|13850.4|13790.4|13847.9|13787.9|0
1640785880000|2021-12-29 13:51:20|13850.2|13790.2|13848|13788|13850.4|13790.4|13847.9|13787.9|0
1640785890000|2021-12-29 13:51:30|13850.4|13790.4|13847.9|13787.9|13850.4|13790.4|13847.9|13787.9|0
1640785900000|2021-12-29 13:51:40|13850.4|13790.4|13848.2|13788.2|13850.4|13790.4|13847.9|13787.9|0
1640785920000|2021-12-29 13:52:00|13852.9|13792.9|13783|13723|13852.9|13792.9|13770.9|13710.9|0
1640785930000|2021-12-29 13:52:10|13780.7|13720.7|13780.7|13720.7|13780.7|13720.7|13780.7|13720.7|0
1640785960000|2021-12-29 13:52:40|13795.7|13735.7|13780.7|13720.7|13795.7|13735.7|13780.7|13720.7|0
1640786320000|2021-12-29 13:58:40|13771.4|13711.4|13771.4|13711.4|13771.4|13711.4|13771.4|13711.4|0
1640786440000|2021-12-29 14:00:40|13776.1|13716.1|13776.1|13716.1|13776.1|13716.1|13776.1|13716.1|0
1640786560000|2021-12-29 14:02:40|13778.4|13718.4|13778.4|13718.4|13778.4|13718.4|13778.4|13718.4|0
1640786580000|2021-12-29 14:03:00|13773.4|13713.4|13770.9|13710.9|13773.4|13713.4|13770.9|13710.9|0
1640786590000|2021-12-29 14:03:10|13766.3|13706.3|13766.3|13706.3|13766.3|13706.3|13766.3|13706.3|0
1640786600000|2021-12-29 14:03:20|13766.1|13706.1|13766.1|13706.1|13766.1|13706.1|13766.1|13706.1|0
1640786730000|2021-12-29 14:05:30|13763.8|13703.8|13763.8|13703.8|13763.8|13703.8|13763.8|13703.8|0
1640786910000|2021-12-29 14:08:30|13763.7|13703.7|13771.1|13711.1|13771.1|13711.1|13763.7|13703.7|0
1640786940000|2021-12-29 14:09:00|13770.7|13710.7|13770.7|13710.7|13770.7|13710.7|13770.7|13710.7|0
1640786950000|2021-12-29 14:09:10|13766.1|13706.1|13766.1|13706.1|13766.1|13706.1|13766.1|13706.1|0
1640786970000|2021-12-29 14:09:30|13771.1|13711.1|13773.4|13713.4|13773.4|13713.4|13771.1|13711.1|0
1640786980000|2021-12-29 14:09:40|13778|13718|13778|13718|13778|13718|13778|13718|0
1640787040000|2021-12-29 14:10:40|13782.7|13722.7|13782.7|13722.7|13782.7|13722.7|13782.7|13722.7|0
1640787050000|2021-12-29 14:10:50|13766.2|13706.2|13763.7|13703.7|13766.2|13706.2|13763.7|13703.7|0
1640787110000|2021-12-29 14:11:50|13763.4|13703.4|13763.4|13703.4|13763.4|13703.4|13763.4|13703.4|0
1640787210000|2021-12-29 14:13:30|13763.2|13703.2|13763.2|13703.2|13763.2|13703.2|13763.2|13703.2|0
1640787370000|2021-12-29 14:16:10|13765.5|13705.5|13765.5|13705.5|13765.5|13705.5|13765.5|13705.5|0
1640787780000|2021-12-29 14:23:00|13760.4|13700.4|13758|13698|13760.4|13700.4|13755.5|13695.5|0
1640787790000|2021-12-29 14:23:10|13757.9|13697.9|13755.7|13695.7|13757.9|13697.9|13755.5|13695.5|0
1640787810000|2021-12-29 14:23:30|13760.4|13700.4|13750.7|13690.7|13760.4|13700.4|13750.7|13690.7|0
1640787840000|2021-12-29 14:24:00|13748.4|13688.4|13748.4|13688.4|13748.4|13688.4|13748.4|13688.4|0
1640787870000|2021-12-29 14:24:30|13736.8|13676.8|13736.8|13676.8|13736.8|13676.8|13736.8|13676.8|0
1640787880000|2021-12-29 14:24:40|13734.5|13674.5|13734.5|13674.5|13734.5|13674.5|13734.5|13674.5|0
1640787920000|2021-12-29 14:25:20|13734.6|13674.6|13734.6|13674.6|13734.6|13674.6|13734.6|13674.6|0
1640787930000|2021-12-29 14:25:30|13735.2|13675.2|13735|13675|13735.2|13675.2|13735|13675|0
1640788140000|2021-12-29 14:29:00|13735.9|13675.9|13735.9|13675.9|13735.9|13675.9|13735.9|13675.9|0
1640788150000|2021-12-29 14:29:10|13768.4|13708.4|13768.4|13708.4|13768.4|13708.4|13768.4|13708.4|0
1640788180000|2021-12-29 14:29:40|13768.6|13708.6|13768.6|13708.6|13768.6|13708.6|13768.6|13708.6|0
1640788230000|2021-12-29 14:30:30|13773.4|13713.4|13773.6|13713.6|13773.6|13713.6|13773.4|13713.4|0
1640788240000|2021-12-29 14:30:40|13776.1|13716.1|13780.5|13720.5|13783|13723|13776.1|13716.1|0
1640788260000|2021-12-29 14:31:00|13778.2|13718.2|13778.2|13718.2|13778.2|13718.2|13778.2|13718.2|0
1640788310000|2021-12-29 14:31:50|13783.2|13723.2|13788.2|13728.2|13788.2|13728.2|13783.2|13723.2|0
1640788320000|2021-12-29 14:32:00|13811.4|13751.4|13811.4|13751.4|13811.4|13751.4|13811.4|13751.4|0
1640788360000|2021-12-29 14:32:40|13811.6|13751.6|13811.6|13771.6|13823.8|13773.9|13811.6|13751.6|0
1640788370000|2021-12-29 14:32:50|13811.8|13771.8|13820.9|13780.9|13820.9|13787.1|13806.3|13771.8|1
1640788380000|2021-12-29 14:33:00|13811.6|13771.6|13816.4|13776.4|13816.4|13776.4|13811.6|13771.6|0
1640788440000|2021-12-29 14:34:00|13808.8|13784.8|13808.8|13784.8|13808.8|13784.8|13808.8|13784.8|2
1640788450000|2021-12-29 14:34:10|13804.2|13780.2|13804.5|13744.5|13818.6|13780.2|13804.2|13744.5|0
1640788510000|2021-12-29 14:35:10|13804.7|13744.7|13804.7|13744.7|13804.7|13744.7|13804.7|13744.7|0
1640788660000|2021-12-29 14:37:40|13807.2|13747.2|13809.5|13749.5|13809.5|13749.5|13807.2|13747.2|0
1640788670000|2021-12-29 14:37:50|13807|13747|13804.7|13744.7|13807|13747|13804.7|13744.7|0
1640788750000|2021-12-29 14:39:10|13804.8|13744.8|13804.8|13744.8|13804.8|13744.8|13804.8|13744.8|0
1640788760000|2021-12-29 14:39:20|13804.7|13744.7|13804.7|13744.7|13804.7|13744.7|13804.7|13744.7|0
1640788790000|2021-12-29 14:39:50|13812.6|13752.6|13812.6|13752.6|13812.6|13752.6|13812.6|13752.6|2
1640788860000|2021-12-29 14:41:00|13820.1|13760.1|13820.1|13760.1|13820.1|13760.1|13820.1|13760.1|0
1640788880000|2021-12-29 14:41:20|13778.5|13718.5|13780.6|13720.6|13780.6|13720.6|13775.1|13715.1|21
1640788900000|2021-12-29 14:41:40|13789.9|13729.9|13789.9|13729.9|13789.9|13729.9|13789.9|13729.9|0
1640788980000|2021-12-29 14:43:00|13778.3|13718.3|13778.1|13718.1|13778.3|13718.3|13778.1|13718.1|0
1640788990000|2021-12-29 14:43:10|13780|13720|13780.2|13720.2|13780.2|13720.2|13780|13720|0
1640789010000|2021-12-29 14:43:30|13779.9|13719.9|13780.2|13720.2|13780.6|13720.6|13779.9|13719.9|0
1640789020000|2021-12-29 14:43:40|13780.6|13720.6|13780.6|13720.6|13780.7|13720.7|13780.6|13720.6|0
1640789070000|2021-12-29 14:44:30|13780.7|13720.7|13771.5|13711.5|13780.7|13720.7|13771.5|13711.5|0
1640789080000|2021-12-29 14:44:40|13771.9|13711.9|13771.9|13711.9|13772.1|13712.1|13771.9|13711.9|0
1640789090000|2021-12-29 14:44:50|13772.3|13712.3|13772.3|13712.3|13772.3|13712.3|13772.3|13712.3|0
1640789100000|2021-12-29 14:45:00|13772.4|13712.4|13772.6|13712.6|13772.6|13712.6|13772.4|13712.4|0
1640789120000|2021-12-29 14:45:20|13772.8|13712.8|13773|13713|13773|13713|13772.8|13712.8|0
1640789130000|2021-12-29 14:45:30|13773.3|13713.3|13773.5|13713.5|13773.5|13713.5|13773.3|13713.3|0
1640789150000|2021-12-29 14:45:50|13773.8|13713.8|13774|13714|13774|13714|13773.8|13713.8|0
1640789160000|2021-12-29 14:46:00|13774.6|13714.6|13774.7|13714.7|13774.7|13714.7|13774.6|13714.6|0
1640789180000|2021-12-29 14:46:20|13775.1|13715.1|13765.3|13725.3|13775.1|13725.3|13765.3|13715.1|0
1640789230000|2021-12-29 14:47:10|13762.9|13722.9|13762.9|13722.9|13762.9|13722.9|13762.9|13722.9|1
1640789400000|2021-12-29 14:50:00|13783.8|13743.8|13783.8|13743.8|13783.8|13743.8|13783.8|13743.8|0
1640789450000|2021-12-29 14:50:50|||||||||1
1640789800000|2021-12-29 14:56:40|13774.5|13734.5|13774.5|13734.5|13774.5|13734.5|13774.5|13734.5|0
1640790010000|2021-12-29 15:00:10|13765.2|13725.2|13765.2|13725.2|13765.2|13725.2|13765.2|13725.2|0
1640790030000|2021-12-29 15:00:30|13755.9|13715.9|13755.9|13715.9|13755.9|13715.9|13755.9|13715.9|0
1640790100000|2021-12-29 15:01:40|13744.3|13704.3|13744.3|13704.3|13744.3|13704.3|13744.3|13704.3|0
1640790120000|2021-12-29 15:02:00|13739.7|13699.7|13742|13702|13742|13702|13739.7|13699.7|0
1640790130000|2021-12-29 15:02:10|13739.7|13699.7|13739.7|13699.7|13739.7|13699.7|13739.7|13699.7|0
1640790140000|2021-12-29 15:02:20|13739.5|13699.5|13739.5|13699.5|13739.5|13699.5|13739.5|13699.5|0
1640790150000|2021-12-29 15:02:30|13741.8|13701.8|13741.8|13701.8|13741.8|13701.8|13741.8|13701.8|0
1640790160000|2021-12-29 15:02:40|13744.1|13704.1|13744.1|13704.1|13744.1|13704.1|13744.1|13704.1|0
1640790180000|2021-12-29 15:03:00|13741.8|13701.8|13741.8|13701.8|13741.8|13701.8|13741.8|13701.8|0
1640790190000|2021-12-29 15:03:10|13744.1|13704.1|13744.1|13704.1|13744.1|13704.1|13744.1|13704.1|0
1640790250000|2021-12-29 15:04:10|13741.8|13701.8|13741.8|13701.8|13741.8|13701.8|13741.8|13701.8|0
1640790270000|2021-12-29 15:04:30|13753.4|13713.4|13753.4|13713.4|13753.4|13713.4|13753.4|13713.4|0
1640790280000|2021-12-29 15:04:40|13755.8|13715.8|13755.8|13715.8|13755.8|13715.8|13755.8|13715.8|0
1640790300000|2021-12-29 15:05:00|13758.1|13718.1|13758.1|13718.1|13758.1|13718.1|13758.1|13718.1|0
1640790310000|2021-12-29 15:05:10|13753.4|13713.4|13753.4|13713.4|13753.4|13713.4|13753.4|13713.4|0
1640790330000|2021-12-29 15:05:30|13746.5|13706.5|13746.5|13706.5|13746.5|13706.5|13746.5|13706.5|0
1640790400000|2021-12-29 15:06:40|13753.4|13713.4|13753.4|13713.4|13753.4|13713.4|13753.4|13713.4|0
1640790540000|2021-12-29 15:09:00|13745.1|13721.1|13745.1|13721.1|13745.1|13721.1|13745.1|13721.1|0
1640790590000|2021-12-29 15:09:50|13761.8|13701.8|13766.8|13706.8|13766.8|13706.8|13761.8|13701.8|0
1640790600000|2021-12-29 15:10:00|13764.5|13704.5|13764.5|13704.5|13764.5|13704.5|13764.5|13704.5|0
1640790610000|2021-12-29 15:10:10|13766.8|13706.8|13766.8|13706.8|13766.8|13706.8|13766.8|13706.8|0
1640790680000|2021-12-29 15:11:20|13766.3|13706.3|13759.5|13699.5|13766.3|13706.3|13759.3|13699.3|0
1640790730000|2021-12-29 15:12:10|||||||||1
1640790750000|2021-12-29 15:12:30|13754.9|13694.9|13754.9|13694.9|13754.9|13694.9|13754.9|13694.9|0
1640790810000|2021-12-29 15:13:30|13755|13695|13755|13695|13755|13695|13755|13695|1
1640790850000|2021-12-29 15:14:10|13745.7|13685.7|13745.7|13685.7|13745.7|13685.7|13745.7|13685.7|0
1640790870000|2021-12-29 15:14:30|13752.7|13692.7|13752.5|13692.5|13752.7|13692.7|13752.5|13692.5|0
1640790880000|2021-12-29 15:14:40|13747.1|13687.1|13735.6|13675.6|13747.1|13687.1|13735.5|13675.5|13
1640790900000|2021-12-29 15:15:00|13738|13678|13738|13678|13738|13678|13738|13678|0
1640790930000|2021-12-29 15:15:30|13738.1|13678.1|13738.3|13678.3|13738.3|13678.3|13738.1|13678.1|1
1640791040000|2021-12-29 15:17:20|13759.4|13699.4|13762.1|13702.1|13762.1|13702.1|13759.4|13699.4|0
1640791060000|2021-12-29 15:17:40|13745.8|13685.8|13745.8|13685.8|13745.8|13685.8|13745.8|13685.8|0
1640791070000|2021-12-29 15:17:50|13750.6|13690.6|13748.1|13688.1|13750.6|13690.6|13748|13688|2
1640791080000|2021-12-29 15:18:00|13750.6|13690.6|13750.8|13690.8|13750.8|13690.8|13750.6|13690.6|0
1640791090000|2021-12-29 15:18:10|13750.6|13690.6|13750.6|13690.6|13750.6|13690.6|13750.6|13690.6|0
1640791110000|2021-12-29 15:18:30|13740.5|13680.5|13738.3|13678.3|13740.5|13680.5|13738.3|13678.3|0
1640791140000|2021-12-29 15:19:00|13740.6|13680.6|13726.5|13666.5|13740.6|13680.6|13726.5|13666.5|0
1640791170000|2021-12-29 15:19:30|13724.2|13664.2|13724.2|13664.2|13724.2|13664.2|13724.2|13664.2|0
1640791240000|2021-12-29 15:20:40|13724.7|13664.7|13724.9|13664.9|13724.9|13664.9|13724.7|13664.7|1
1640791300000|2021-12-29 15:21:40|13724.7|13664.7|13738.8|13678.8|13738.8|13678.8|13724.7|13664.7|0
1640791320000|2021-12-29 15:22:00|13736.7|13676.7|13736.9|13676.9|13736.9|13676.9|13736.7|13676.7|1
1640791360000|2021-12-29 15:22:40|13739.2|13679.2|13739.2|13679.2|13739.2|13679.2|13739.2|13679.2|0
1640791380000|2021-12-29 15:23:00|13741.5|13681.5|13741.5|13681.5|13741.5|13681.5|13741.5|13681.5|0
1640791400000|2021-12-29 15:23:20|||||||||1
1640791450000|2021-12-29 15:24:10|13748.8|13688.8|13749|13689|13749|13689|13748.8|13688.8|0
1640791490000|2021-12-29 15:24:50|||||||||1
1640791540000|2021-12-29 15:25:40|13735.1|13675.1|13735.1|13675.1|13735.1|13675.1|13735.1|13675.1|0
1640791550000|2021-12-29 15:25:50|13734.7|13674.7|13734.7|13674.7|13734.7|13674.7|13734.7|13674.7|0
1640791570000|2021-12-29 15:26:10|||||||||1
1640791590000|2021-12-29 15:26:30|13730.1|13670.1|13730.1|13670.1|13730.1|13670.1|13730.1|13670.1|0
1640791620000|2021-12-29 15:27:00|13725.4|13665.4|13691.6|13631.6|13725.4|13665.4|13691.5|13631.5|0
1640791630000|2021-12-29 15:27:10|13689.3|13629.3|13689.3|13629.3|13689.3|13629.3|13689.3|13629.3|0
1640791660000|2021-12-29 15:27:40|||||||||1
1640791680000|2021-12-29 15:28:00|13691.6|13631.6|13691.6|13631.6|13691.6|13631.6|13691.6|13631.6|0
1640791690000|2021-12-29 15:28:10|13688.4|13628.4|13688.6|13628.6|13688.6|13628.6|13688.4|13628.4|1
1640791710000|2021-12-29 15:28:30|13690.9|13630.9|13592.1|13532.1|13690.9|13630.9|13592.1|13532.1|67
1640791720000|2021-12-29 15:28:40|13591.9|13531.9|13591.9|13531.9|13591.9|13531.9|13591.9|13531.9|0
1640791740000|2021-12-29 15:29:00|13594.2|13534.2|13594.2|13534.2|13594.2|13534.2|13594.2|13534.2|0
1640791770000|2021-12-29 15:29:30|13592.3|13532.3|13589.4|13529.4|13592.3|13532.3|13587.3|13527.3|0
1640791780000|2021-12-29 15:29:40|13591.7|13531.7|13591.7|13531.7|13591.7|13531.7|13591.7|13531.7|0
1640791820000|2021-12-29 15:30:20|13571.5|13511.5|13571.5|13511.5|13571.5|13511.5|13566.7|13506.7|0
1640791830000|2021-12-29 15:30:30|||||||||1
1640791910000|2021-12-29 15:31:50|13571.9|13511.9|13572.1|13512.1|13572.1|13512.1|13571.9|13511.9|1
1640791960000|2021-12-29 15:32:40|13572.2|13512.2|13572.2|13512.2|13572.2|13512.2|13572.2|13512.2|1
1640791990000|2021-12-29 15:33:10|13572.4|13512.4|13572.6|13512.6|13572.6|13512.6|13572.4|13512.4|0
1640792000000|2021-12-29 15:33:20|13572.8|13512.8|13572.9|13512.9|13572.9|13512.9|13572.8|13512.8|1
1640792060000|2021-12-29 15:34:20|13574.2|13514.2|13574|13514|13574.2|13514.2|13574|13514|0
1640792070000|2021-12-29 15:34:30|13647.6|13587.6|13652.6|13592.6|13652.6|13592.6|13647.6|13587.6|2
1640792080000|2021-12-29 15:34:40|13652.8|13592.8|13662.6|13602.6|13662.6|13602.6|13652.8|13592.8|0
1640792140000|2021-12-29 15:35:40|13661.9|13601.9|13661.9|13601.9|13661.9|13601.9|13661.9|13601.9|0
1640792150000|2021-12-29 15:35:50|13662.1|13602.1|13671.9|13611.9|13671.9|13611.9|13662.1|13602.1|0
1640792170000|2021-12-29 15:36:10|13684.3|13624.3|13684.4|13624.4|13684.4|13624.4|13684.3|13624.3|0
1640792180000|2021-12-29 15:36:20|13686.9|13626.9|13686.9|13626.9|13686.9|13626.9|13686.9|13626.9|0
1640792200000|2021-12-29 15:36:40|13689.3|13629.3|13689.3|13629.3|13689.3|13629.3|13689.3|13629.3|0
1640792210000|2021-12-29 15:36:50|13689.4|13629.4|13691.9|13631.9|13691.9|13631.9|13689.4|13629.4|0
1640792340000|2021-12-29 15:39:00|13675.7|13615.7|13675.7|13615.7|13675.7|13615.7|13675.7|13615.7|0
1640792460000|2021-12-29 15:41:00|13685|13625|13692.6|13632.6|13692.6|13632.6|13685|13625|0
1640792470000|2021-12-29 15:41:10|13692.5|13632.5|13695|13635|13695|13635|13692.5|13632.5|0
1640792480000|2021-12-29 15:41:20|13695.1|13635.1|13697.6|13637.6|13700|13640|13695.1|13635.1|0
1640792490000|2021-12-29 15:41:30|13681.4|13621.4|13681.4|13621.4|13681.4|13621.4|13681.4|13621.4|0
1640792520000|2021-12-29 15:42:00|13672.1|13612.1|13672.1|13612.1|13672.1|13612.1|13672.1|13612.1|0
1640792530000|2021-12-29 15:42:10|13665.1|13605.1|13665.1|13605.1|13665.1|13605.1|13665.1|13605.1|0
1640792550000|2021-12-29 15:42:30|13662.8|13602.8|13662.8|13602.8|13662.8|13602.8|13662.8|13602.8|0
1640792640000|2021-12-29 15:44:00|13660.4|13600.4|13660.4|13600.4|13660.4|13600.4|13660.4|13600.4|0
1640792660000|2021-12-29 15:44:20|13657.8|13597.8|13658|13598|13658|13598|13657.8|13597.8|1
1640792680000|2021-12-29 15:44:40|13651|13591|13651|13591|13651|13591|13651|13591|0
1640792730000|2021-12-29 15:45:30|13650.3|13590.3|13650.3|13590.3|13650.3|13590.3|13650.3|13590.3|1
1640792950000|2021-12-29 15:49:10|13650.5|13590.5|13655.3|13595.3|13655.3|13595.3|13650.5|13590.5|0
1640793040000|2021-12-29 15:50:40|13656|13596|13665.3|13605.3|13665.3|13605.3|13656|13596|0
1640793080000|2021-12-29 15:51:20|13627.2|13567.2|13627.2|13567.2|13627.2|13567.2|13627.2|13567.2|0
1640793090000|2021-12-29 15:51:30|13624.9|13564.9|13605.6|13545.6|13624.9|13564.9|13605.6|13545.6|0
1640793120000|2021-12-29 15:52:00|13605.4|13545.4|13603.1|13543.1|13605.4|13545.4|13603.1|13543.1|0
1640793130000|2021-12-29 15:52:10|13608.1|13548.1|13608.1|13548.1|13608.1|13548.1|13608.1|13548.1|0
1640793140000|2021-12-29 15:52:20|13610.6|13550.6|13608.1|13548.1|13610.6|13550.6|13608.1|13548.1|0
1640793170000|2021-12-29 15:52:50|13608.5|13548.5|13636.4|13576.4|13636.4|13576.4|13608.5|13548.5|0
1640793180000|2021-12-29 15:53:00|13650.3|13590.3|13650.3|13590.3|13650.3|13590.3|13650.3|13590.3|0
1640793300000|2021-12-29 15:55:00|13650.7|13590.7|13657.8|13597.8|13657.8|13597.8|13650.7|13590.7|0
1640793320000|2021-12-29 15:55:20|13658|13598|13658|13598|13660.3|13600.3|13657.8|13597.8|0
1640793330000|2021-12-29 15:55:30|13660.3|13600.3|13660.3|13600.3|13660.3|13600.3|13660.3|13600.3|0
1640793500000|2021-12-29 15:58:20|13660.7|13600.7|13667.8|13607.8|13667.8|13607.8|13660.7|13600.7|0
1640793530000|2021-12-29 15:58:50|13668|13608|13670.3|13610.3|13670.3|13610.3|13668|13608|0
1640793590000|2021-12-29 15:59:50|13672.8|13612.8|13672.8|13612.8|13672.8|13612.8|13672.8|13612.8|0
1640793610000|2021-12-29 16:00:10|13677.8|13617.8|13680.3|13620.3|13680.3|13620.3|13677.8|13617.8|0
1640793620000|2021-12-29 16:00:20|13680.8|13620.8|13680.8|13620.8|13680.8|13620.8|13680.8|13620.8|0
1640793750000|2021-12-29 16:02:30|13699.4|13639.4|13699.4|13639.4|13699.4|13639.4|13699.4|13639.4|0
1640793800000|2021-12-29 16:03:20|13701.9|13641.9|13701.9|13641.9|13701.9|13641.9|13701.9|13641.9|0
1640793880000|2021-12-29 16:04:40|13702.1|13642.1|13702.1|13642.1|13702.1|13642.1|13702.1|13642.1|0
1640793910000|2021-12-29 16:05:10|13696.9|13636.9|13696.9|13636.9|13696.9|13636.9|13696.9|13636.9|0
1640793920000|2021-12-29 16:05:20|13692.1|13632.1|13679.6|13619.6|13692.1|13632.1|13679.6|13619.6|0
1640794100000|2021-12-29 16:08:20|13665.5|13605.5|13663.1|13603.1|13665.5|13605.5|13663.1|13603.1|0
1640794250000|2021-12-29 16:10:50|13663|13603|13663|13603|13663|13603|13663|13603|0
1640794290000|2021-12-29 16:11:30|13672.4|13612.4|13667.8|13607.8|13672.4|13612.4|13667.8|13607.8|0
1640794300000|2021-12-29 16:11:40|13670.1|13610.1|13670.1|13610.1|13670.1|13610.1|13670.1|13610.1|0
1640794340000|2021-12-29 16:12:20|13659.9|13599.9|13648.3|13588.3|13659.9|13599.9|13648.3|13588.3|0
1640794350000|2021-12-29 16:12:30|13645.8|13585.8|13638.3|13578.3|13645.8|13585.8|13638.3|13578.3|0
1640794420000|2021-12-29 16:13:40|13638.1|13578.1|13638.1|13578.1|13638.1|13578.1|13638.1|13578.1|0
1640794500000|2021-12-29 16:15:00|13621.9|13561.9|13621.9|13561.9|13621.9|13561.9|13621.9|13561.9|0
1640794600000|2021-12-29 16:16:40|13645.6|13585.6|13650.5|13590.5|13650.5|13590.5|13645.6|13585.6|0
1640794670000|2021-12-29 16:17:50|13655.5|13595.5|13658|13598|13658|13598|13655.5|13595.5|0
1640794680000|2021-12-29 16:18:00|13660.5|13600.5|13660.5|13600.5|13660.5|13600.5|13658|13598|0
1640795240000|2021-12-29 16:27:20|13660.6|13600.6|13660.6|13600.6|13660.6|13600.6|13660.6|13600.6|0
1640795280000|2021-12-29 16:28:00|13653.7|13593.7|13656.2|13596.2|13656.2|13596.2|13653.7|13593.7|0
1640795340000|2021-12-29 16:29:00|13658.7|13598.7|13668.3|13608.3|13670.6|13610.6|13658.7|13598.7|0
1640795350000|2021-12-29 16:29:10|13670.6|13610.6|13670.6|13610.6|13670.6|13610.6|13670.6|13610.6|0
1640795500000|2021-12-29 16:31:40|13670.8|13610.8|13673.1|13613.1|13673.1|13613.1|13670.8|13610.8|0
1640795540000|2021-12-29 16:32:20|13673.3|13613.3|13684.6|13644.6|13684.6|13644.6|13673.3|13613.3|0
1640795670000|2021-12-29 16:34:30|13676.8|13652.8|13674.4|13650.4|13676.8|13652.8|13674.4|13650.4|0
1640795770000|2021-12-29 16:36:10|13672.1|13648.1|13675.1|13635.1|13682.6|13648.1|13672.1|13622.6|0
1640795780000|2021-12-29 16:36:20|13672.8|13632.8|13677.4|13637.4|13682.6|13637.4|13672.8|13622.6|0
1640795790000|2021-12-29 16:36:30|13677.6|13637.6|13679.9|13639.9|13679.9|13639.9|13677.6|13637.6|0
1640795800000|2021-12-29 16:36:40|13674.4|13650.4|13674.4|13650.4|13674.4|13650.4|13674.4|13650.4|0
1640795850000|2021-12-29 16:37:30|13682.3|13642.3|13675.1|13635.1|13682.3|13642.3|13675.1|13635.1|0
1640795860000|2021-12-29 16:37:40|13682.6|13622.6|13675.3|13615.3|13682.6|13622.6|13675.3|13615.3|0
1640795870000|2021-12-29 16:37:50|13672.8|13612.8|13667.4|13607.4|13672.8|13612.8|13667.4|13607.4|0
1640795880000|2021-12-29 16:38:00|13662.8|13602.8|13662.8|13602.8|13662.8|13602.8|13662.8|13602.8|0
1640795890000|2021-12-29 16:38:10|13665.3|13605.3|13665.3|13605.3|13665.3|13605.3|13665.3|13605.3|0
1640795910000|2021-12-29 16:38:30|13667.8|13607.8|13667.8|13607.8|13667.8|13607.8|13667.8|13607.8|0
1640796060000|2021-12-29 16:41:00|13656.2|13596.2|13656.2|13596.2|13656.2|13596.2|13656.2|13596.2|0
1640796090000|2021-12-29 16:41:30|13656.1|13596.1|13656.1|13596.1|13656.1|13596.1|13656.1|13596.1|0
1640796210000|2021-12-29 16:43:30|13656.3|13596.3|13656.3|13596.3|13656.3|13596.3|13656.3|13596.3|2
1640796250000|2021-12-29 16:44:10|13651.7|13591.7|13651.7|13591.7|13651.7|13591.7|13651.7|13591.7|0
1640796310000|2021-12-29 16:45:10|13656.3|13596.3|13656.3|13596.3|13656.3|13596.3|13656.3|13596.3|0
1640796460000|2021-12-29 16:47:40|13698.5|13638.5|13691.2|13631.2|13698.5|13638.5|13691|13631|0
1640796490000|2021-12-29 16:48:10|13691|13631|13688.7|13628.7|13691|13631|13688.5|13628.5|0
1640796820000|2021-12-29 16:53:40|13679.4|13619.4|13668.4|13628.4|13679.4|13628.4|13668.4|13619.4|0
1640796850000|2021-12-29 16:54:10|13657.5|13633.5|13652.9|13628.9|13657.5|13633.5|13652.9|13628.9|0
1640796860000|2021-12-29 16:54:20|13652.7|13628.7|13672.4|13612.4|13672.4|13628.7|13652.7|13612.4|1
1640796870000|2021-12-29 16:54:30|13667.8|13607.8|13667.8|13607.8|13667.8|13607.8|13667.8|13607.8|0
1640796910000|2021-12-29 16:55:10|13672.4|13612.4|13672.4|13612.4|13672.4|13612.4|13672.4|13612.4|0
1640797090000|2021-12-29 16:58:10|13693.4|13633.4|13693.4|13633.4|13693.4|13633.4|13693.4|13633.4|0
1640797110000|2021-12-29 16:58:30|13691|13631|13691|13631|13691|13631|13691|13631|0
1640797370000|2021-12-29 17:02:50|13690.2|13630.2|13690.2|13630.2|13690.2|13630.2|13690.2|13630.2|0
1640797450000|2021-12-29 17:04:10|13678.5|13618.5|13678.5|13618.5|13678.5|13618.5|13678.5|13618.5|0
1640797600000|2021-12-29 17:06:40|13673.9|13613.9|13673.9|13613.9|13673.9|13613.9|13673.9|13613.9|0
1640797620000|2021-12-29 17:07:00|13663.7|13623.7|13663.7|13623.7|13663.7|13623.7|13663.7|13623.7|0
1640797680000|2021-12-29 17:08:00|13642.8|13602.8|13642.8|13602.8|13642.8|13602.8|13642.8|13602.8|0
1640797690000|2021-12-29 17:08:10|13647.4|13607.4|13647.4|13607.4|13647.4|13607.4|13647.4|13607.4|0
1640797740000|2021-12-29 17:09:00|13655.9|13595.9|13617.4|13557.4|13655.9|13595.9|13617.4|13557.4|1
1640797750000|2021-12-29 17:09:10|13617.8|13557.8|13622.4|13562.4|13622.4|13562.4|13617.8|13557.8|0
1640797890000|2021-12-29 17:11:30|13612.6|13552.6|13612.6|13552.6|13615.1|13555.1|13612.6|13552.6|0
1640797910000|2021-12-29 17:11:50|13615.1|13555.1|13615.1|13555.1|13615.1|13555.1|13615.1|13555.1|0
1640797960000|2021-12-29 17:12:40|13596.3|13536.3|13603.3|13543.3|13603.3|13543.3|13596.3|13536.3|0
1640797970000|2021-12-29 17:12:50|13603.5|13543.5|13605.8|13545.8|13605.8|13545.8|13603.5|13543.5|0
1640798100000|2021-12-29 17:15:00|13606|13546|13608.3|13548.3|13608.3|13548.3|13606|13546|0
1640798120000|2021-12-29 17:15:20|13607.9|13547.9|13601|13541|13607.9|13547.9|13601|13541|0
1640798130000|2021-12-29 17:15:30|13598.6|13538.6|13593.6|13533.6|13598.6|13538.6|13588.6|13528.6|0
1640798160000|2021-12-29 17:16:00|13614.7|13554.7|13614.7|13554.7|13614.7|13554.7|13614.7|13554.7|0
1640798170000|2021-12-29 17:16:10|13612.4|13552.4|13612.4|13552.4|13612.4|13552.4|13612.4|13552.4|0
1640798190000|2021-12-29 17:16:30|13610.1|13550.1|13607.8|13547.8|13610.1|13550.1|13607.8|13547.8|0
1640798200000|2021-12-29 17:16:40|13610.1|13550.1|13610.1|13550.1|13610.1|13550.1|13610.1|13550.1|0
1640798230000|2021-12-29 17:17:10|13612.4|13552.4|13612.4|13552.4|13612.4|13552.4|13612.4|13552.4|0
1640798250000|2021-12-29 17:17:30|13610.1|13550.1|13622.4|13562.4|13627.2|13567.2|13610.1|13550.1|0
1640798280000|2021-12-29 17:18:00|13620.1|13560.1|13620.1|13560.1|13620.1|13560.1|13620.1|13560.1|0
1640798290000|2021-12-29 17:18:10|13622.6|13562.6|13627.2|13567.2|13627.2|13567.2|13622.6|13562.6|0
1640798310000|2021-12-29 17:18:30|13622.6|13562.6|13622.6|13562.6|13622.6|13562.6|13622.6|13562.6|0
1640798330000|2021-12-29 17:18:50|13625.1|13565.1|13625.1|13565.1|13625.1|13565.1|13625.1|13565.1|0
1640798370000|2021-12-29 17:19:30|13627.6|13567.6|13627.6|13567.6|13627.6|13567.6|13627.6|13567.6|0
1640798410000|2021-12-29 17:20:10|13630.1|13570.1|13630.1|13570.1|13630.1|13570.1|13630.1|13570.1|0
1640798430000|2021-12-29 17:20:30|13639.4|13579.4|13639.4|13579.4|13639.4|13579.4|13639.4|13579.4|0
1640798450000|2021-12-29 17:20:50|13639.6|13579.6|13641.9|13581.9|13641.9|13581.9|13639.6|13579.6|0
1640798490000|2021-12-29 17:21:30|13644.4|13584.4|13644.4|13584.4|13644.4|13584.4|13644.4|13584.4|0
1640798530000|2021-12-29 17:22:10|13646.9|13586.9|13646.9|13586.9|13646.9|13586.9|13646.9|13586.9|0
1640798640000|2021-12-29 17:24:00|13644.6|13584.6|13644.6|13584.6|13644.6|13584.6|13644.6|13584.6|0
1640798890000|2021-12-29 17:28:10|13653.9|13593.9|13653.9|13593.9|13653.9|13593.9|13653.9|13593.9|0
1640799440000|2021-12-29 17:37:20|13652.5|13592.5|13652.5|13592.5|13652.5|13592.5|13652.5|13592.5|0
1640799720000|2021-12-29 17:42:00|13638|13598|13645.2|13605.2|13645.2|13605.2|13638|13598|0
1640799730000|2021-12-29 17:42:10|13657.2|13597.2|13645|13605|13657.2|13605|13645|13590.2|0
1640799740000|2021-12-29 17:42:20|13642.7|13602.7|13642.7|13602.7|13642.7|13602.7|13642.7|13602.7|1
1640799750000|2021-12-29 17:42:30|13645|13605|13642.5|13602.5|13645|13605|13642.5|13602.5|2
1640799780000|2021-12-29 17:43:00|13637|13613|13637|13613|13637|13613|13637|13613|0
1640799900000|2021-12-29 17:45:00|13675.3|13615.3|13677.8|13617.8|13677.8|13617.8|13675.3|13615.3|2
1640799940000|2021-12-29 17:45:40|13677.7|13617.7|13672.8|13612.8|13677.7|13617.7|13672.8|13612.8|0
1640799950000|2021-12-29 17:45:50|13672.5|13612.5|13672.5|13612.5|13672.5|13612.5|13672.5|13612.5|2
1640800060000|2021-12-29 17:47:40|13672.3|13612.3|13672.3|13612.3|13672.3|13612.3|13672.3|13612.3|0
1640800080000|2021-12-29 17:48:00|13674.7|13614.7|13674.7|13614.7|13674.7|13614.7|13674.7|13614.7|0
1640800480000|2021-12-29 17:54:40|13660.7|13600.7|13660.7|13600.7|13660.7|13600.7|13660.7|13600.7|0
1640800500000|2021-12-29 17:55:00|13641.5|13617.5|13641.5|13617.5|13641.5|13617.5|13641.5|13617.5|0
1640800510000|2021-12-29 17:55:10|13641.3|13617.3|13641.3|13617.3|13641.3|13617.3|13641.3|13617.3|0
1640800530000|2021-12-29 17:55:30|13656.2|13596.2|13656.4|13596.4|13656.4|13596.4|13656.2|13596.2|1
1640800580000|2021-12-29 17:56:20|13656.2|13596.2|13656.4|13596.4|13656.4|13596.4|13656.2|13596.2|0
1640800590000|2021-12-29 17:56:30|13656.1|13596.1|13656.4|13596.4|13656.4|13596.4|13656.1|13596.1|0
1640800670000|2021-12-29 17:57:50|13659.1|13599.1|13659.1|13599.1|13659.1|13599.1|13659.1|13599.1|0
1640800680000|2021-12-29 17:58:00|13652.2|13592.2|13652.2|13592.2|13652.2|13592.2|13652.2|13592.2|0
1640800700000|2021-12-29 17:58:20|13633.6|13609.6|13652.2|13592.2|13652.2|13616.6|13633.6|13592.2|0
1640800740000|2021-12-29 17:59:00|13644.9|13620.9|13652.2|13592.2|13652.2|13620.9|13644.9|13592.2|0
1640800750000|2021-12-29 17:59:10|13654.5|13594.5|13659.1|13599.1|13659.1|13599.1|13654.5|13594.5|1
1640800760000|2021-12-29 17:59:20|||||||||1
1640800770000|2021-12-29 17:59:30|13661.5|13601.5|13661.5|13601.5|13661.5|13601.5|13661.5|13601.5|0
1640800980000|2021-12-29 18:03:00|13663.8|13603.8|13663.8|13603.8|13663.8|13603.8|13663.8|13603.8|0
1640801380000|2021-12-29 18:09:40|13675.5|13615.5|13675.5|13615.5|13675.5|13615.5|13675.5|13615.5|0
1640801940000|2021-12-29 18:19:00|13670.8|13610.8|13670.8|13610.8|13670.8|13610.8|13670.8|13610.8|0
1640802030000|2021-12-29 18:20:30|13687.1|13627.1|13687.1|13627.1|13687.1|13627.1|13687.1|13627.1|0
1640802040000|2021-12-29 18:20:40|13684.8|13624.8|13684.8|13624.8|13684.8|13624.8|13684.8|13624.8|0
1640802090000|2021-12-29 18:21:30|13670.8|13610.8|13670.8|13610.8|13670.8|13610.8|13670.8|13610.8|0
1640802100000|2021-12-29 18:21:40|13675.5|13615.5|13675.5|13615.5|13675.5|13615.5|13675.5|13615.5|0
1640802120000|2021-12-29 18:22:00|13673.1|13613.1|13673.1|13613.1|13673.1|13613.1|13673.1|13613.1|0
1640802130000|2021-12-29 18:22:10|13677.8|13617.8|13677.8|13617.8|13677.8|13617.8|13677.8|13617.8|0
1640802150000|2021-12-29 18:22:30|13682.4|13622.4|13682.4|13622.4|13682.4|13622.4|13682.4|13622.4|0
1640802210000|2021-12-29 18:23:30|13684.8|13624.8|13684.8|13624.8|13684.8|13624.8|13684.8|13624.8|0
1640802260000|2021-12-29 18:24:20|13688.2|13628.2|13688.2|13628.2|13688.2|13628.2|13688.2|13628.2|1
1640802270000|2021-12-29 18:24:30|||||||||1
1640802280000|2021-12-29 18:24:40|13685.9|13625.9|13685.9|13625.9|13685.9|13625.9|13685.9|13625.9|0
1640802300000|2021-12-29 18:25:00|13683.5|13623.5|13683.5|13623.5|13683.5|13623.5|13683.5|13623.5|0
1640802310000|2021-12-29 18:25:10|13675.4|13615.4|13673.1|13613.1|13675.4|13615.4|13673.1|13613.1|0
1640802330000|2021-12-29 18:25:30|13666.1|13606.1|13666.1|13606.1|13666.1|13606.1|13666.1|13606.1|0
1640802360000|2021-12-29 18:26:00|13670.7|13610.7|13670.7|13610.7|13670.7|13610.7|13670.7|13610.7|0
1640802370000|2021-12-29 18:26:10|13689.4|13629.4|13689.4|13629.4|13689.4|13629.4|13689.4|13629.4|0
1640802390000|2021-12-29 18:26:30|13703.4|13643.4|13705.9|13645.9|13705.9|13645.9|13703.4|13643.4|0
1640802400000|2021-12-29 18:26:40|13705.7|13645.7|13705.7|13645.7|13705.7|13645.7|13705.7|13645.7|0
1640802430000|2021-12-29 18:27:10|13710.3|13650.3|13710.3|13650.3|13710.3|13650.3|13710.3|13650.3|0
1640802480000|2021-12-29 18:28:00|13717.3|13657.3|13717.3|13657.3|13717.3|13657.3|13717.3|13657.3|0
1640802570000|2021-12-29 18:29:30|13715|13655|13715|13655|13715|13655|13715|13655|0
1640802580000|2021-12-29 18:29:40|13717.3|13657.3|13717.3|13657.3|13717.3|13657.3|13717.3|13657.3|0
1640802600000|2021-12-29 18:30:00|13715|13655|13715|13655|13715|13655|13715|13655|0
1640802810000|2021-12-29 18:33:30|13694|13634|13694|13634|13694|13634|13694|13634|0
1640803180000|2021-12-29 18:39:40|13691.7|13631.7|13691.7|13631.7|13691.7|13631.7|13691.7|13631.7|0
1640803500000|2021-12-29 18:45:00|13689.4|13629.4|13689.4|13629.4|13689.4|13629.4|13689.4|13629.4|0
1640803510000|2021-12-29 18:45:10|13698.7|13638.7|13698.7|13638.7|13698.7|13638.7|13698.7|13638.7|0
1640803540000|2021-12-29 18:45:40|13696.4|13636.4|13696.4|13636.4|13696.4|13636.4|13696.4|13636.4|0
1640803590000|2021-12-29 18:46:30|13712.7|13652.7|13712.7|13652.7|13712.7|13652.7|13712.7|13652.7|0
1640804340000|2021-12-29 18:59:00|13716.7|13656.7|13716.6|13656.6|13716.7|13656.7|13716.6|13656.6|0
1640804370000|2021-12-29 18:59:30|||||||||1
1640804390000|2021-12-29 18:59:50|||||||||3
1640869200000|2021-12-30 13:00:00|13740.6|13680.6|13753.1|13693.1|13755.6|13705.5|13729.5|13674.3|1
1640869210000|2021-12-30 13:00:10|13758.1|13698.1|13752.9|13692.9|13760.6|13700.6|13748.1|13688.1|0
1640869220000|2021-12-30 13:00:20|13748.1|13688.1|13748.1|13688.1|13748.1|13688.1|13748.1|13688.1|0
1640869240000|2021-12-30 13:00:40|13740.6|13680.6|13740.6|13680.6|13740.6|13680.6|13740.6|13680.6|0
1640869500000|2021-12-30 13:05:00|13740.8|13680.8|13730.8|13670.8|13740.8|13680.8|13730.8|13670.8|0
1640869550000|2021-12-30 13:05:50|13730.7|13670.7|13728.2|13668.2|13730.7|13670.7|13728.2|13668.2|0
1640869560000|2021-12-30 13:06:00|13725.8|13665.8|13716.4|13656.4|13725.8|13665.8|13716.4|13656.4|0
1640869570000|2021-12-30 13:06:10|13715.8|13655.8|13715.8|13655.8|13715.8|13655.8|13715.8|13655.8|0
1640869580000|2021-12-30 13:06:20|13713.3|13653.3|13713.3|13653.3|13713.3|13653.3|13713.3|13653.3|0
1640869650000|2021-12-30 13:07:30|13713.6|13653.6|13713.6|13653.6|13713.6|13653.6|13713.6|13653.6|0
1640869690000|2021-12-30 13:08:10|13713.9|13653.9|13713.9|13653.9|13713.9|13653.9|13713.9|13653.9|0
1640869710000|2021-12-30 13:08:30|13714|13654|13718.8|13658.8|13718.9|13658.9|13714|13654|0
1640869720000|2021-12-30 13:08:40|13718.9|13658.9|13718.9|13658.9|13718.9|13658.9|13718.9|13658.9|0
1640869730000|2021-12-30 13:08:50|13719.5|13659.5|13728.3|13668.3|13728.3|13668.3|13719.5|13659.5|0
1640869740000|2021-12-30 13:09:00|13718.9|13658.9|13718.9|13658.9|13718.9|13658.9|13718.9|13658.9|0
1640869770000|2021-12-30 13:09:30|13716.4|13656.4|13716.3|13656.3|13716.4|13656.4|13716.3|13656.3|0
1640869780000|2021-12-30 13:09:40|13713.8|13653.8|13713.8|13653.8|13713.8|13653.8|13711.4|13651.4|0
1640869800000|2021-12-30 13:10:00|13716.3|13656.3|13716.3|13656.3|13716.3|13656.3|13716.3|13656.3|0
1640869930000|2021-12-30 13:12:10|13713.9|13653.9|13713.9|13653.9|13713.9|13653.9|13713.9|13653.9|0
1640869940000|2021-12-30 13:12:20|13713.8|13653.8|13708.9|13648.9|13713.8|13653.8|13708.9|13648.9|1
1640869950000|2021-12-30 13:12:30|13711.3|13651.3|13711.5|13651.5|13711.5|13651.5|13711.3|13651.3|0
1640869960000|2021-12-30 13:12:40|13714|13654|13714|13654|13714|13654|13714|13654|0
1640869970000|2021-12-30 13:12:50|13711.5|13651.5|13711.5|13651.5|13711.5|13651.5|13711.5|13651.5|0
1640869980000|2021-12-30 13:13:00|13709|13649|13699.5|13639.5|13709|13649|13699.5|13639.5|0
1640869990000|2021-12-30 13:13:10|13694.7|13634.7|13694.7|13634.7|13694.7|13634.7|13694.7|13634.7|0
1640870140000|2021-12-30 13:15:40|13694.9|13634.9|13702|13642|13702|13642|13694.9|13634.9|0
1640870160000|2021-12-30 13:16:00|13704.3|13644.3|13704.3|13644.3|13704.3|13644.3|13704.3|13644.3|0
1640870340000|2021-12-30 13:19:00|13711.4|13651.4|13711.4|13651.4|13711.4|13651.4|13711.4|13651.4|0
1640870410000|2021-12-30 13:20:10|13713.8|13653.8|13713.8|13653.8|13713.8|13653.8|13713.8|13653.8|0
1640870590000|2021-12-30 13:23:10|13716.1|13656.1|13716.1|13656.1|13716.1|13656.1|13716.1|13656.1|0
1640870760000|2021-12-30 13:26:00|13721.1|13661.1|13721.1|13661.1|13721.1|13661.1|13721.1|13661.1|0
1640870770000|2021-12-30 13:26:10|13721.4|13661.4|13721.4|13661.4|13721.4|13661.4|13721.4|13661.4|0
1640870790000|2021-12-30 13:26:30|13722.4|13662.4|13722.4|13662.4|13722.4|13662.4|13722.4|13662.4|0
1640870850000|2021-12-30 13:27:30|13722.5|13662.5|13722.5|13662.5|13722.5|13662.5|13722.5|13662.5|0
1640870890000|2021-12-30 13:28:10|13720|13660|13720|13660|13720|13660|13720|13660|0
1640871050000|2021-12-30 13:30:50|13720.3|13660.3|13725.1|13665.1|13725.1|13665.1|13720.3|13660.3|0
1640871060000|2021-12-30 13:31:00|13727.5|13667.5|13727.5|13667.5|13727.5|13667.5|13727.5|13667.5|0
1640871070000|2021-12-30 13:31:10|13725|13665|13725|13665|13725|13665|13725|13665|0
1640871230000|2021-12-30 13:33:50|13727.5|13667.5|13727.6|13667.6|13727.6|13667.6|13727.5|13667.5|0
1640871240000|2021-12-30 13:34:00|13730|13670|13730|13670|13730|13670|13730|13670|0
1640871340000|2021-12-30 13:35:40|13727.5|13667.5|13727.5|13667.5|13727.5|13667.5|13727.5|13667.5|0
1640871350000|2021-12-30 13:35:50|13730|13670|13730|13670|13730|13670|13730|13670|0
1640871360000|2021-12-30 13:36:00|13730.1|13670.1|13732.5|13672.5|13732.5|13672.5|13730.1|13670.1|0
1640871380000|2021-12-30 13:36:20|13730|13670|13730|13670|13730|13670|13730|13670|0
1640871760000|2021-12-30 13:42:40|13729.4|13669.4|13729.4|13669.4|13729.4|13669.4|13729.4|13669.4|0
1640871810000|2021-12-30 13:43:30|13729.3|13669.3|13729.3|13669.3|13729.3|13669.3|13729.3|13669.3|0
1640871960000|2021-12-30 13:46:00|13729.4|13669.4|13729.4|13669.4|13729.4|13669.4|13729.4|13669.4|0
1640872240000|2021-12-30 13:50:40|13731.8|13671.8|13731.8|13671.8|13731.8|13671.8|13731.8|13671.8|0
1640872330000|2021-12-30 13:52:10|13736.6|13676.6|13746.1|13686.1|13746.1|13686.1|13736.6|13676.6|0
1640872510000|2021-12-30 13:55:10|13748.5|13688.5|13748.5|13688.5|13748.5|13688.5|13748.5|13688.5|0
1640872520000|2021-12-30 13:55:20|13748.7|13688.7|13756.1|13696.1|13756.1|13696.1|13748.7|13688.7|0
1640872530000|2021-12-30 13:55:30|13758.5|13698.5|13758.5|13698.5|13758.5|13698.5|13758.5|13698.5|0
1640872640000|2021-12-30 13:57:20|13758.6|13698.6|13758.6|13698.6|13758.6|13698.6|13758.6|13698.6|0
1640872650000|2021-12-30 13:57:30|13758.7|13698.7|13758.7|13698.7|13758.7|13698.7|13758.7|13698.7|0
1640872660000|2021-12-30 13:57:40|13763.5|13703.5|13763.5|13703.5|13763.5|13703.5|13763.5|13703.5|0
1640872740000|2021-12-30 13:59:00|13763.4|13703.4|13763.4|13703.4|13763.4|13703.4|13763.4|13703.4|0
1640872750000|2021-12-30 13:59:10|13768.4|13708.4|13768.4|13708.4|13768.4|13708.4|13768.4|13708.4|0
1640872770000|2021-12-30 13:59:30|13780.4|13720.4|13777.9|13717.9|13780.4|13720.4|13777.9|13717.9|0
1640872780000|2021-12-30 13:59:40|13778.4|13718.4|13785.5|13725.5|13785.5|13725.5|13778.4|13718.4|0
1640872820000|2021-12-30 14:00:20|13790.4|13730.4|13800|13740|13800|13740|13790.4|13730.4|0
1640872830000|2021-12-30 14:00:30|13802.5|13742.5|13826.8|13766.8|13826.8|13766.8|13802.5|13742.5|0
1640872840000|2021-12-30 14:00:40|13836.2|13776.2|13836.2|13776.2|13836.2|13776.2|13836.2|13776.2|0
1640872860000|2021-12-30 14:01:00|13833.9|13773.9|13828.9|13768.9|13833.9|13773.9|13828.9|13768.9|0
1640872870000|2021-12-30 14:01:10|13811.9|13751.9|13811.9|13751.9|13811.9|13751.9|13811.9|13751.9|0
1640872900000|2021-12-30 14:01:40|13809.6|13749.6|13809.6|13749.6|13809.6|13749.6|13809.6|13749.6|0
1640873020000|2021-12-30 14:03:40|13809.2|13749.2|13809.6|13749.6|13809.6|13749.6|13799.7|13739.7|0
1640873030000|2021-12-30 14:03:50|13809.2|13749.2|13799.7|13739.7|13809.2|13749.2|13799.7|13739.7|0
1640873040000|2021-12-30 14:04:00|13797.3|13737.3|13797.3|13737.3|13797.3|13737.3|13797.3|13737.3|0
1640873050000|2021-12-30 14:04:10|13794.4|13734.4|13792.1|13732.1|13794.4|13734.4|13792.1|13732.1|0
1640873060000|2021-12-30 14:04:20|13791.9|13731.9|13789.7|13729.7|13791.9|13731.9|13789.6|13729.6|0
1640873070000|2021-12-30 14:04:30|13792.1|13732.1|13792.1|13732.1|13792.1|13732.1|13792.1|13732.1|0
1640873080000|2021-12-30 14:04:40|13792.2|13732.2|13794.6|13734.6|13794.6|13734.6|13792.2|13732.2|0
1640873090000|2021-12-30 14:04:50|13794.7|13734.7|13797.1|13737.1|13797.1|13737.1|13794.7|13734.7|0
1640873110000|2021-12-30 14:05:10|13799.6|13739.6|13799.6|13739.6|13799.6|13739.6|13799.6|13739.6|0
1640873120000|2021-12-30 14:05:20|13799.7|13739.7|13802.1|13742.1|13802.1|13742.1|13799.7|13739.7|0
1640873140000|2021-12-30 14:05:40|13802.2|13742.2|13804.6|13744.6|13804.6|13744.6|13802.2|13742.2|0
1640873150000|2021-12-30 14:05:50|13802.1|13742.1|13802.1|13742.1|13802.1|13742.1|13802.1|13742.1|0
1640873160000|2021-12-30 14:06:00|13797.3|13737.3|13790.3|13730.3|13797.3|13737.3|13790.3|13730.3|0
1640873170000|2021-12-30 14:06:10|13795|13735|13790.1|13730.1|13795|13735|13790.1|13730.1|0
1640873380000|2021-12-30 14:09:40|13789.8|13729.8|13787.5|13727.5|13789.8|13729.8|13787.5|13727.5|0
1640873640000|2021-12-30 14:14:00|13792.3|13732.3|13792.5|13732.5|13792.5|13732.5|13792.3|13732.3|0
1640873860000|2021-12-30 14:17:40|13797.3|13737.3|13806.8|13746.8|13806.8|13746.8|13797.3|13737.3|0
1640873870000|2021-12-30 14:17:50|13806.9|13746.9|13814.3|13754.3|13814.3|13754.3|13806.9|13746.9|0
1640874270000|2021-12-30 14:24:30|13811.9|13751.9|13809.4|13749.4|13811.9|13751.9|13806.9|13746.9|0
1640874280000|2021-12-30 14:24:40|13804.7|13744.7|13804.7|13744.7|13804.7|13744.7|13804.7|13744.7|0
1640874310000|2021-12-30 14:25:10|13802.3|13742.3|13802.3|13742.3|13802.3|13742.3|13802.3|13742.3|0
1640874340000|2021-12-30 14:25:40|13797.5|13737.5|13797.5|13737.5|13802.3|13742.3|13797.5|13737.5|0
1640874400000|2021-12-30 14:26:40|13797.2|13737.2|13775.1|13715.1|13797.2|13737.2|13775.1|13715.1|0
1640874420000|2021-12-30 14:27:00|13765.7|13705.7|13765.7|13705.7|13765.7|13705.7|13765.7|13705.7|0
1640874510000|2021-12-30 14:28:30|13763.3|13703.3|13763.3|13703.3|13763.3|13703.3|13763.3|13703.3|0
1640874600000|2021-12-30 14:30:00|13765.7|13705.7|13765.7|13705.7|13765.7|13705.7|13765.7|13705.7|0
1640874670000|2021-12-30 14:31:10|13780|13720|13787.5|13727.5|13787.5|13727.5|13780|13720|0
1640874680000|2021-12-30 14:31:20|13790|13730|13797.5|13737.5|13797.5|13737.5|13790|13730|0
1640874730000|2021-12-30 14:32:10|13802.2|13742.2|13802.2|13742.2|13802.2|13742.2|13802.2|13742.2|0
1640874780000|2021-12-30 14:33:00|13806.9|13746.9|13806.9|13746.9|13806.9|13746.9|13806.9|13746.9|0
1640874940000|2021-12-30 14:35:40|13806.5|13746.5|13806.5|13746.5|13806.5|13746.5|13806.5|13746.5|0
1640875210000|2021-12-30 14:40:10|||||||||1
1640875230000|2021-12-30 14:40:30|13782.9|13722.9|13782.9|13722.9|13782.9|13722.9|13782.9|13722.9|1
1640875240000|2021-12-30 14:40:40|13799.4|13739.4|13799.4|13739.4|13799.4|13739.4|13799.4|13739.4|1
1640875260000|2021-12-30 14:41:00|13809.3|13749.3|13782.1|13722.1|13809.3|13749.3|13779.3|13719.3|0
1640875380000|2021-12-30 14:43:00|13782.2|13722.2|13786.9|13726.9|13786.9|13726.9|13782.2|13722.2|0
1640875390000|2021-12-30 14:43:10|13789.3|13729.3|13789.3|13729.3|13789.3|13729.3|13789.3|13729.3|0
1640875440000|2021-12-30 14:44:00|13789.4|13729.4|13789.4|13729.4|13789.4|13729.4|13789.4|13729.4|0
1640875490000|2021-12-30 14:44:50|||||||||1
1640875500000|2021-12-30 14:45:00|13789.6|13729.6|13789.6|13729.6|13789.6|13729.6|13789.6|13729.6|0
1640875890000|2021-12-30 14:51:30|13789.5|13729.5|13789.5|13729.5|13789.5|13729.5|13789.5|13729.5|0
1640876170000|2021-12-30 14:56:10|13794.3|13734.3|13794.3|13734.3|13794.3|13734.3|13794.3|13734.3|0
1640876200000|2021-12-30 14:56:40|13791.9|13731.9|13791.9|13731.9|13791.9|13731.9|13791.9|13731.9|0
1640876400000|2021-12-30 15:00:00|13784.8|13724.8|13792|13732|13792|13732|13784.8|13724.8|0
1640876440000|2021-12-30 15:00:40|13794.4|13734.4|13794.4|13734.4|13794.4|13734.4|13794.4|13734.4|0
1640876490000|2021-12-30 15:01:30|13791.9|13731.9|13791.9|13731.9|13791.9|13731.9|13791.9|13731.9|0
1640876500000|2021-12-30 15:01:40|13792|13732|13791.9|13731.9|13792|13732|13791.9|13731.9|0
1640877050000|2021-12-30 15:10:50|13794.4|13734.4|13801.9|13741.9|13801.9|13741.9|13794.4|13734.4|0
1640877070000|2021-12-30 15:11:10|13802|13742|13804.4|13744.4|13804.4|13744.4|13802|13742|0
1640877080000|2021-12-30 15:11:20|13804.5|13744.5|13809.1|13749.1|13814.1|13754.1|13804.5|13744.5|0
1640877240000|2021-12-30 15:14:00|13809.8|13749.8|13821.6|13761.6|13821.6|13761.6|13809.8|13749.8|0
1640877270000|2021-12-30 15:14:30|13821.8|13761.8|13821.8|13761.8|13821.8|13761.8|13821.8|13761.8|0
1640877280000|2021-12-30 15:14:40|13814.3|13774.3|13826.2|13786.2|13826.2|13794.4|13814.3|13774.3|0
1640877290000|2021-12-30 15:14:50|13816|13792|13816|13792|13816|13792|13816|13792|0
1640877340000|2021-12-30 15:15:40|13818.5|13794.5|13816|13792|13818.5|13794.5|13816|13792|0
1640877350000|2021-12-30 15:15:50|13823.9|13783.9|13823.9|13783.9|13823.9|13783.9|13823.9|13783.9|0
1640877360000|2021-12-30 15:16:00|13821.5|13781.5|13821.5|13781.5|13821.5|13781.5|13821.5|13781.5|0
1640877410000|2021-12-30 15:16:50|13808.9|13784.9|13814.4|13754.4|13828.9|13784.9|13808.9|13754.4|0
1640877430000|2021-12-30 15:17:10|13809.7|13749.7|13809.7|13749.7|13809.7|13749.7|13809.7|13749.7|0
1640877440000|2021-12-30 15:17:20|13817|13757|13817|13757|13817|13757|13817|13757|0
1640877490000|2021-12-30 15:18:10|||||||||3
1640877630000|2021-12-30 15:20:30|13821.8|13761.8|13821.8|13761.8|13821.8|13761.8|13821.8|13761.8|0
1640877670000|2021-12-30 15:21:10|13819.4|13759.4|13819.4|13759.4|13819.4|13759.4|13819.4|13759.4|0
1640877680000|2021-12-30 15:21:20|13811.6|13771.6|13811.6|13771.6|13811.6|13771.6|13811.6|13771.6|0
1640877760000|2021-12-30 15:22:40|13809.3|13769.3|13809.3|13769.3|13809.3|13769.3|13809.3|13769.3|0
1640877780000|2021-12-30 15:23:00|13811.6|13771.6|13811.6|13771.6|13811.6|13771.6|13811.6|13771.6|0
1640877820000|2021-12-30 15:23:40|13812|13772|13816.8|13776.8|13816.8|13776.8|13812|13772|0
1640877830000|2021-12-30 15:23:50|13819.4|13759.4|13819.4|13759.4|13819.4|13759.4|13819.4|13759.4|0
1640877850000|2021-12-30 15:24:10|13821.8|13761.8|13821.8|13761.8|13821.8|13761.8|13821.8|13761.8|0
1640877860000|2021-12-30 15:24:20|13819.3|13759.3|13814.5|13754.5|13819.3|13759.3|13814.5|13754.5|0
1640877900000|2021-12-30 15:25:00|13816.9|13756.9|13816.9|13756.9|13816.9|13756.9|13816.9|13756.9|0
1640877930000|2021-12-30 15:25:30|13816.5|13756.5|13816.5|13756.5|13816.5|13756.5|13816.5|13756.5|0
1640877940000|2021-12-30 15:25:40|13816.6|13756.6|13816.6|13756.6|13816.6|13756.6|13816.6|13756.6|0
1640878050000|2021-12-30 15:27:30|13816.2|13756.2|13816.2|13756.2|13816.2|13756.2|13816.2|13756.2|0
1640878070000|2021-12-30 15:27:50|13814.7|13754.7|13814.7|13754.7|13814.7|13754.7|13814.7|13754.7|0
1640878080000|2021-12-30 15:28:00|13817.1|13757.1|13815|13755|13817.1|13757.1|13815|13755|0
1640878140000|2021-12-30 15:29:00|13817.4|13757.4|13817.4|13757.4|13817.4|13757.4|13817.4|13757.4|0
1640878410000|2021-12-30 15:33:30|13817.5|13757.5|13817.4|13757.4|13817.5|13757.5|13817.4|13757.4|0
1640878610000|2021-12-30 15:36:50|13817.5|13757.5|13824.9|13764.9|13824.9|13764.9|13817.5|13757.5|0
1640878620000|2021-12-30 15:37:00|13825|13765|13837.1|13777.1|13837.1|13777.1|13824.9|13764.9|0
1640878650000|2021-12-30 15:37:30|13842|13782|13858.7|13798.7|13866.2|13806.2|13842|13782|0
1640878660000|2021-12-30 15:37:40|13861.2|13801.2|13861.2|13801.2|13863.7|13803.7|13858.7|13798.7|0
1640878670000|2021-12-30 15:37:50|13863.7|13803.7|13833.4|13809.4|13863.7|13809.4|13823.5|13793.8|5
1640878680000|2021-12-30 15:38:00|13831|13807|13831|13807|13831|13807|13831|13807|0
1640878690000|2021-12-30 15:38:10|13819.2|13795.2|13819.2|13795.2|13819.2|13795.2|13819.2|13795.2|0
1640878710000|2021-12-30 15:38:30|13809.7|13785.7|13809.7|13785.7|13809.7|13785.7|13809.7|13785.7|0
1640878720000|2021-12-30 15:38:40|13807.3|13783.3|13807.3|13783.3|13807.3|13783.3|13807.3|13783.3|0
1640878950000|2021-12-30 15:42:30|13809.7|13785.7|13809.7|13785.7|13809.7|13785.7|13809.7|13785.7|0
1640878980000|2021-12-30 15:43:00|13812.1|13788.1|13812.1|13788.1|13812.1|13788.1|13812.1|13788.1|0
1640879010000|2021-12-30 15:43:30|13809.7|13785.7|13809.7|13785.7|13809.7|13785.7|13809.7|13785.7|0
1640879140000|2021-12-30 15:45:40|13812.1|13788.1|13812.1|13788.1|13812.1|13788.1|13812.1|13788.1|0
1640879260000|2021-12-30 15:47:40|13816.8|13792.8|13816.8|13792.8|13816.8|13792.8|13816.8|13792.8|0
1640879380000|2021-12-30 15:49:40|13819.2|13795.2|13819.2|13795.2|13819.2|13795.2|13819.2|13795.2|0
1640879410000|2021-12-30 15:50:10|13826.3|13802.3|13826.3|13802.3|13826.3|13802.3|13826.3|13802.3|0
1640879430000|2021-12-30 15:50:30|13828.6|13804.6|13828.6|13804.6|13828.6|13804.6|13828.6|13804.6|0
1640879490000|2021-12-30 15:51:30|13819.2|13795.2|13819.2|13795.2|13819.2|13795.2|13819.2|13795.2|0
1640879520000|2021-12-30 15:52:00|13807.3|13783.3|13807.3|13783.3|13807.3|13783.3|13807.3|13783.3|0
1640879950000|2021-12-30 15:59:10|13800.2|13776.2|13800.2|13776.2|13800.2|13776.2|13800.2|13776.2|0
1640879970000|2021-12-30 15:59:30|13807.3|13783.3|13807.3|13783.3|13807.3|13783.3|13807.3|13783.3|0
1640880000000|2021-12-30 16:00:00|13816.8|13792.8|13816.8|13792.8|13816.8|13792.8|13816.8|13792.8|0
1640880180000|2021-12-30 16:03:00|13826.3|13802.3|13826.3|13802.3|13826.3|13802.3|13826.3|13802.3|0
1640880220000|2021-12-30 16:03:40|13828.6|13804.6|13828.6|13804.6|13828.6|13804.6|13828.6|13804.6|0
1640880260000|2021-12-30 16:04:20|13849.2|13789.2|13849.3|13789.3|13849.3|13789.3|13849.2|13789.2|1
1640880460000|2021-12-30 16:07:40|13851.7|13791.7|13851.7|13791.7|13851.7|13791.7|13851.7|13791.7|0
1640880540000|2021-12-30 16:09:00|13854|13794|13854|13794|13854|13794|13854|13794|0
1640880590000|2021-12-30 16:09:50|13885.2|13825.2|13890.3|13830.3|13890.3|13830.3|13885.2|13825.2|0
1640880610000|2021-12-30 16:10:10|13895.1|13835.1|13895.1|13835.1|13895.1|13835.1|13895.1|13835.1|0
1640880620000|2021-12-30 16:10:20|13866|13842|13890.1|13830.1|13890.1|13842|13866|13830.1|3
1640880640000|2021-12-30 16:10:40|13882.2|13842.2|13882.3|13842.3|13882.3|13842.3|13882.2|13842.2|4
1640881050000|2021-12-30 16:17:30|13896.5|13856.5|13896.5|13856.5|13896.5|13856.5|13896.5|13856.5|0
1640881170000|2021-12-30 16:19:30|13906|13866|13884.4|13844.4|13906|13866|13884.4|13834.4|3
1640881180000|2021-12-30 16:19:40|13884.6|13844.6|13884.6|13844.6|13884.6|13844.6|13884.6|13844.6|0
1640881210000|2021-12-30 16:20:10|13882.2|13842.2|13882.2|13842.2|13882.2|13842.2|13882.2|13842.2|0
1640881230000|2021-12-30 16:20:30|13868|13828|13868|13828|13868|13828|13868|13828|0
1640881540000|2021-12-30 16:25:40|13858.5|13818.5|13858.5|13818.5|13858.5|13818.5|13858.5|13818.5|0
1640881830000|2021-12-30 16:30:30|13872.7|13832.7|13872.7|13832.7|13872.7|13832.7|13872.7|13832.7|0
1640882010000|2021-12-30 16:33:30|13877.4|13837.4|13877.4|13837.4|13877.4|13837.4|13877.4|13837.4|0
1640882080000|2021-12-30 16:34:40|13872.7|13832.7|13872.7|13832.7|13872.7|13832.7|13872.7|13832.7|0
1640882200000|2021-12-30 16:36:40|13868|13828|13868|13828|13868|13828|13868|13828|0
1640882520000|2021-12-30 16:42:00|13878.9|13818.9|13878.9|13818.9|13878.9|13818.9|13878.9|13818.9|2
1640882550000|2021-12-30 16:42:30|13877.7|13817.7|13877.7|13817.7|13877.7|13817.7|13877.7|13817.7|0
1640882740000|2021-12-30 16:45:40|13882.4|13822.4|13882.4|13822.4|13882.4|13822.4|13882.4|13822.4|0
1640882790000|2021-12-30 16:46:30|13879.9|13819.9|13882.4|13822.4|13882.4|13822.4|13879.9|13819.9|0
1640882820000|2021-12-30 16:47:00|13877.7|13817.7|13877.7|13817.7|13877.7|13817.7|13875.2|13815.2|0
1640882830000|2021-12-30 16:47:10|13877.6|13817.6|13865.6|13805.6|13877.6|13817.6|13865.6|13805.6|0
1640882840000|2021-12-30 16:47:20|13865.5|13805.5|13860.6|13800.6|13865.5|13805.5|13860.6|13800.6|0
1640882850000|2021-12-30 16:47:30|13867.7|13807.7|13867.7|13807.7|13867.7|13807.7|13867.7|13807.7|0
1640882920000|2021-12-30 16:48:40|13865.3|13805.3|13865.3|13805.3|13865.3|13805.3|13865.3|13805.3|0
1640882940000|2021-12-30 16:49:00|13867.7|13807.7|13867.7|13807.7|13867.7|13807.7|13867.7|13807.7|0
1640882950000|2021-12-30 16:49:10|13868|13808|13872.8|13812.8|13875.2|13815.2|13868|13808|0
1640882970000|2021-12-30 16:49:30|13875.2|13815.2|13877.6|13817.6|13877.7|13817.7|13875.2|13815.2|0
1640882980000|2021-12-30 16:49:40|13877.7|13817.7|13877.7|13817.7|13877.7|13817.7|13875.2|13815.2|0
1640883030000|2021-12-30 16:50:30|13877.8|13817.8|13880.2|13820.2|13880.2|13820.2|13877.8|13817.8|0
1640883210000|2021-12-30 16:53:30|13892.4|13832.4|13892.4|13832.4|13892.4|13832.4|13892.4|13832.4|0
1640883300000|2021-12-30 16:55:00|13897.2|13837.2|13897.2|13837.2|13897.2|13837.2|13897.2|13837.2|0
1640883380000|2021-12-30 16:56:20|13898.6|13838.6|13907.8|13847.8|13908|13848|13898.6|13838.6|0
1640883390000|2021-12-30 16:56:30|13905.5|13845.5|13905.5|13845.5|13905.5|13845.5|13905.5|13845.5|0
1640883400000|2021-12-30 16:56:40|13903.1|13843.1|13903.1|13843.1|13903.1|13843.1|13903.1|13843.1|0
1640883420000|2021-12-30 16:57:00|13905.6|13845.6|13905.6|13845.6|13905.6|13845.6|13905.6|13845.6|0
1640883440000|2021-12-30 16:57:20|13910.4|13850.4|13917.9|13857.9|13917.9|13857.9|13910.3|13850.3|0
1640883450000|2021-12-30 16:57:30|13920.3|13860.3|13920.3|13860.3|13920.3|13860.3|13920.3|13860.3|0
1640883520000|2021-12-30 16:58:40|13925.1|13865.1|13925.2|13865.2|13927.5|13867.5|13925|13865|0
1640883530000|2021-12-30 16:58:50|13925|13865|13924.9|13864.9|13927.5|13867.5|13924.9|13864.9|0
1640883540000|2021-12-30 16:59:00|13922.5|13862.5|13924.9|13864.9|13925|13865|13922.5|13862.5|0
1640883550000|2021-12-30 16:59:10|13922.7|13862.7|13925|13865|13927.5|13867.5|13922.5|13862.5|0
1640883560000|2021-12-30 16:59:20|13932.3|13872.3|13935.4|13875.4|13942.5|13882.5|13932.3|13872.3|0
1640883570000|2021-12-30 16:59:30|13935.8|13875.8|13942.9|13882.9|13942.9|13882.9|13935.8|13875.8|0
1640883590000|2021-12-30 16:59:50|13943.1|13883.1|13975.4|13915.4|13975.4|13915.4|13943.1|13883.1|0
1640883600000|2021-12-30 17:00:00|13974|13914|13974|13914|13974|13914|13974|13914|0
1640883610000|2021-12-30 17:00:10|13974.3|13914.3|13979|13919|13979|13919|13974.3|13914.3|0
1640883620000|2021-12-30 17:00:20|13979.3|13919.3|13979.3|13919.3|13979.3|13919.3|13979.3|13919.3|0
1640883630000|2021-12-30 17:00:30|13979.4|13919.4|13981.8|13921.8|13981.8|13921.8|13979.4|13919.4|0
1640883660000|2021-12-30 17:01:00|13983.2|13923.2|13983.2|13923.2|13983.2|13923.2|13983.2|13923.2|4
1640883700000|2021-12-30 17:01:40|13980.8|13920.8|13966.5|13906.5|13980.8|13920.8|13966.5|13906.5|0
1640883720000|2021-12-30 17:02:00|13935.7|13875.7|13935.7|13875.7|13935.7|13875.7|13935.7|13875.7|0
1640883750000|2021-12-30 17:02:30|13933.4|13873.4|13933.4|13873.4|13933.4|13873.4|13933.4|13873.4|0
1640883800000|2021-12-30 17:03:20|13932.7|13872.7|13932.7|13872.7|13932.7|13872.7|13932.7|13872.7|0
1640883930000|2021-12-30 17:05:30|13923.2|13863.2|13923.2|13863.2|13923.2|13863.2|13923.2|13863.2|0
1640884050000|2021-12-30 17:07:30|13918.5|13858.5|13918.5|13858.5|13918.5|13858.5|13918.5|13858.5|0
1640884080000|2021-12-30 17:08:00|13916.1|13856.1|13916.1|13856.1|13916.1|13856.1|13916.1|13856.1|0
1640884120000|2021-12-30 17:08:40|13911.4|13851.4|13911.4|13851.4|13911.4|13851.4|13911.4|13851.4|0
1640884320000|2021-12-30 17:12:00|13913.7|13853.7|13913.7|13853.7|13913.7|13853.7|13913.7|13853.7|0
1640884330000|2021-12-30 17:12:10|13916.1|13856.1|13916.1|13856.1|13916.1|13856.1|13916.1|13856.1|0
1640884360000|2021-12-30 17:12:40|13918.5|13858.5|13918.5|13858.5|13918.5|13858.5|13918.5|13858.5|0
1640884380000|2021-12-30 17:13:00|13923.2|13863.2|13923.2|13863.2|13923.2|13863.2|13923.2|13863.2|0
1640884430000|2021-12-30 17:13:50|13923.3|13863.3|13923.3|13863.3|13923.3|13863.3|13923.3|13863.3|0
1640884640000|2021-12-30 17:17:20|13928.2|13868.2|13928.2|13868.2|13928.2|13868.2|13928.2|13868.2|0
1640884980000|2021-12-30 17:23:00|13938.1|13878.1|13918.6|13858.6|13938.1|13878.1|13918.6|13858.6|0
1640884990000|2021-12-30 17:23:10|13925.7|13865.7|13925.7|13865.7|13925.7|13865.7|13925.7|13865.7|0
1640885050000|2021-12-30 17:24:10|13928.1|13868.1|13928.1|13868.1|13928.1|13868.1|13928.1|13868.1|0
1640885070000|2021-12-30 17:24:30|13930.4|13870.4|13930.4|13870.4|13930.4|13870.4|13930.4|13870.4|0
1640885090000|2021-12-30 17:24:50|13930.6|13870.6|13940.4|13880.4|13940.4|13880.4|13930.6|13870.6|0
1640885130000|2021-12-30 17:25:30|13942.8|13882.8|13942.8|13882.8|13942.8|13882.8|13942.8|13882.8|0
1640885140000|2021-12-30 17:25:40|13952.3|13892.3|13952.3|13892.3|13952.3|13892.3|13952.3|13892.3|0
1640885160000|2021-12-30 17:26:00|13949.9|13889.9|13949.9|13889.9|13949.9|13889.9|13949.9|13889.9|0
1640885190000|2021-12-30 17:26:30|13947.5|13887.5|13947.5|13887.5|13947.5|13887.5|13947.5|13887.5|0
1640885220000|2021-12-30 17:27:00|13952.3|13892.3|13952.3|13892.3|13952.3|13892.3|13952.3|13892.3|0
1640885260000|2021-12-30 17:27:40|13954.6|13894.6|13954.6|13894.6|13954.6|13894.6|13954.6|13894.6|0
1640885290000|2021-12-30 17:28:10|13950.2|13890.2|13957.3|13897.3|13957.3|13897.3|13950.2|13890.2|0
1640885300000|2021-12-30 17:28:20|13959.8|13899.8|13954.9|13894.9|13960.2|13900.2|13954.8|13894.8|0
1640885320000|2021-12-30 17:28:40|13957.4|13897.4|13967.4|13907.4|13967.4|13907.4|13957.4|13897.4|0
1640885340000|2021-12-30 17:29:00|13972.1|13912.1|13972.1|13912.1|13972.1|13912.1|13972.1|13912.1|0
1640885350000|2021-12-30 17:29:10|13946.1|13886.1|13946.1|13886.1|13946.1|13886.1|13946.1|13886.1|0
1640885380000|2021-12-30 17:29:40|13953.2|13893.2|13953.2|13893.2|13953.2|13893.2|13953.2|13893.2|0
1640885400000|2021-12-30 17:30:00|13958.7|13898.7|13958.8|13898.8|13958.8|13898.8|13958.7|13898.7|0
1640885410000|2021-12-30 17:30:10|13958.7|13898.7|13958.7|13898.7|13958.7|13898.7|13958.7|13898.7|0
1640885430000|2021-12-30 17:30:30|13951.6|13891.6|13954.1|13894.1|13954.1|13894.1|13949.2|13889.2|0
1640885440000|2021-12-30 17:30:40|13974.6|13914.6|13974.6|13914.6|13974.6|13914.6|13974.6|13914.6|0
1640885450000|2021-12-30 17:30:50|13976.3|13916.3|13976.3|13916.3|13976.3|13916.3|13976.3|13916.3|0
1640885460000|2021-12-30 17:31:00|13959.8|13899.8|13959.8|13899.8|13959.8|13899.8|13959.8|13899.8|0
1640885480000|2021-12-30 17:31:20|13958.7|13898.7|13959.8|13899.8|13959.8|13899.8|13958.7|13898.7|0
1640885490000|2021-12-30 17:31:30|13957.8|13897.8|13957.4|13897.4|13957.8|13897.8|13957.4|13897.4|0
1640885520000|2021-12-30 17:32:00|13962.1|13902.1|13962.1|13902.1|13962.1|13902.1|13962.1|13902.1|0
1640885540000|2021-12-30 17:32:20|13964.1|13904.1|13964.1|13904.1|13964.1|13904.1|13964.1|13904.1|0
1640885580000|2021-12-30 17:33:00|13968.8|13908.8|13968.8|13908.8|13968.8|13908.8|13968.8|13908.8|0
1640885710000|2021-12-30 17:35:10|13973.6|13913.6|13973.6|13913.6|13973.6|13913.6|13973.6|13913.6|0
1640885770000|2021-12-30 17:36:10|13952.3|13892.3|13949.9|13889.9|13952.3|13892.3|13949.9|13889.9|0
1640885790000|2021-12-30 17:36:30|13952.3|13892.3|13952.3|13892.3|13952.3|13892.3|13952.3|13892.3|0
1640885800000|2021-12-30 17:36:40|13942.8|13882.8|13942.8|13882.8|13942.8|13882.8|13942.8|13882.8|0
1640885820000|2021-12-30 17:37:00|13945.1|13885.1|13945.1|13885.1|13945.1|13885.1|13945.1|13885.1|0
1640885830000|2021-12-30 17:37:10|13949.9|13889.9|13949.9|13889.9|13949.9|13889.9|13949.9|13889.9|0
1640885890000|2021-12-30 17:38:10|13954.6|13894.6|13954.6|13894.6|13954.6|13894.6|13954.6|13894.6|0
1640885910000|2021-12-30 17:38:30|13957|13897|13957|13897|13957|13897|13957|13897|0
1640885980000|2021-12-30 17:39:40|13954.6|13894.6|13954.6|13894.6|13954.6|13894.6|13954.6|13894.6|0
1640886000000|2021-12-30 17:40:00|13957|13897|13957|13897|13957|13897|13957|13897|0
1640886010000|2021-12-30 17:40:10|13954.6|13894.6|13954.6|13894.6|13954.6|13894.6|13954.6|13894.6|0
1640886030000|2021-12-30 17:40:30|13957|13897|13957|13897|13957|13897|13957|13897|0
1640886060000|2021-12-30 17:41:00|13959.3|13899.3|13959.3|13899.3|13959.3|13899.3|13959.3|13899.3|0
1640886070000|2021-12-30 17:41:10|13966.5|13906.5|13966.5|13906.5|13966.5|13906.5|13966.5|13906.5|0
1640886090000|2021-12-30 17:41:30|13975.9|13915.9|13975.9|13915.9|13975.9|13915.9|13975.9|13915.9|0
1640886150000|2021-12-30 17:42:30|13978.3|13918.3|13978.3|13918.3|13978.3|13918.3|13978.3|13918.3|0
1640886160000|2021-12-30 17:42:40|13983|13923|13983|13923|13983|13923|13983|13923|0
1640886220000|2021-12-30 17:43:40|13997.2|13937.2|13997.2|13937.2|13997.2|13937.2|13997.2|13937.2|0
1640886240000|2021-12-30 17:44:00|13992.5|13932.5|13992.5|13932.5|13992.5|13932.5|13992.5|13932.5|0
1640886250000|2021-12-30 17:44:10|13988.9|13928.9|13988.9|13928.9|13988.9|13928.9|13988.9|13928.9|2
1640886270000|2021-12-30 17:44:30|13989.2|13929.2|13988.9|13928.9|13989.2|13929.2|13988.9|13928.9|0
1640886280000|2021-12-30 17:44:40|13989.2|13929.2|13988.9|13928.9|13989.2|13929.2|13988.9|13928.9|0
1640886290000|2021-12-30 17:44:50|13993.9|13933.9|13993.9|13933.9|13993.9|13933.9|13993.9|13933.9|0
1640886370000|2021-12-30 17:46:10|13993.4|13933.4|13983.9|13923.9|13993.4|13933.4|13983.9|13923.9|0
1640886430000|2021-12-30 17:47:10|13986.4|13926.4|13986.4|13926.4|13986.8|13926.8|13986.4|13926.4|0
1640886440000|2021-12-30 17:47:20|13993.9|13933.9|13993.9|13933.9|13993.9|13933.9|13993.9|13933.9|0
1640886460000|2021-12-30 17:47:40|13993.4|13933.4|13993.4|13933.4|13993.4|13933.4|13993.4|13933.4|0
1640886480000|2021-12-30 17:48:00|13983.9|13923.9|13986.4|13926.4|13986.4|13926.4|13983.9|13923.9|0
1640886490000|2021-12-30 17:48:10|13986.6|13926.6|13993.9|13933.9|13993.9|13933.9|13986.6|13926.6|0
1640886510000|2021-12-30 17:48:30|13998.7|13938.7|13998.7|13938.7|13998.7|13938.7|13998.7|13938.7|0
1640886560000|2021-12-30 17:49:20|14001.2|13941.2|14006|13946|14006|13946|14001.2|13941.2|0
1640886590000|2021-12-30 17:49:50|14005.9|13945.9|14003.5|13943.5|14005.9|13945.9|14003.5|13943.5|0
1640886600000|2021-12-30 17:50:00|14001|13941|13993.7|13933.7|14001|13941|13993.7|13933.7|0
1640886610000|2021-12-30 17:50:10|13986.3|13926.3|13986.3|13926.3|13986.3|13926.3|13986.3|13926.3|0
1640886730000|2021-12-30 17:52:10|13983.9|13923.9|13983.9|13923.9|13983.9|13923.9|13983.9|13923.9|0
1640886790000|2021-12-30 17:53:10|13981.6|13921.6|13981.6|13921.6|13981.6|13921.6|13981.6|13921.6|0
1640886880000|2021-12-30 17:54:40|13979.2|13919.2|13979.2|13919.2|13979.2|13919.2|13979.2|13919.2|0
1640886920000|2021-12-30 17:55:20|13977.6|13917.6|13977.6|13917.6|13977.6|13917.6|13977.6|13917.6|0
1640886990000|2021-12-30 17:56:30|13989.5|13929.5|13989.5|13929.5|13989.5|13929.5|13989.5|13929.5|0
1640887150000|2021-12-30 17:59:10|13984.7|13924.7|13984.7|13924.7|13984.7|13924.7|13984.7|13924.7|0
1640887200000|2021-12-30 18:00:00|13980|13920|13980|13920|13980|13920|13980|13920|0
1640887320000|2021-12-30 18:02:00|13977.6|13917.6|13977.6|13917.6|13977.6|13917.6|13977.6|13917.6|0
1640887350000|2021-12-30 18:02:30|13970.5|13910.5|13970.5|13910.5|13970.5|13910.5|13970.5|13910.5|0
1640887360000|2021-12-30 18:02:40|13968.1|13908.1|13968.1|13908.1|13968.1|13908.1|13968.1|13908.1|0
1640887380000|2021-12-30 18:03:00|13965.8|13905.8|13965.8|13905.8|13965.8|13905.8|13965.8|13905.8|0
1640887420000|2021-12-30 18:03:40|13958.7|13898.7|13958.7|13898.7|13958.7|13898.7|13958.7|13898.7|0
1640887540000|2021-12-30 18:05:40|13956.3|13896.3|13956.3|13896.3|13956.3|13896.3|13956.3|13896.3|0
1640887560000|2021-12-30 18:06:00|13953.9|13893.9|13953.9|13893.9|13953.9|13893.9|13953.9|13893.9|0
1640887570000|2021-12-30 18:06:10|13958.7|13898.7|13958.7|13898.7|13958.7|13898.7|13958.7|13898.7|0
1640887750000|2021-12-30 18:09:10|13961|13901|13961|13901|13961|13901|13961|13901|0
1640887860000|2021-12-30 18:11:00|13961.4|13901.4|13961.4|13901.4|13961.4|13901.4|13961.4|13901.4|0
1640887940000|2021-12-30 18:12:20|13968.4|13908.4|13968|13908|13968.4|13908.4|13968|13908|0
1640887950000|2021-12-30 18:12:30|13968.5|13908.5|13968.5|13908.5|13968.5|13908.5|13968.5|13908.5|0
1640887960000|2021-12-30 18:12:40|13967.6|13907.6|13967.6|13907.6|13967.6|13907.6|13967.6|13907.6|0
1640887990000|2021-12-30 18:13:10|13966.8|13906.8|13966.8|13906.8|13966.8|13906.8|13966.8|13906.8|0
1640888050000|2021-12-30 18:14:10|13962.1|13902.1|13962.1|13902.1|13962.1|13902.1|13962.1|13902.1|0
1640888060000|2021-12-30 18:14:20|13955.8|13895.8|13955.8|13895.8|13955.8|13895.8|13955.8|13895.8|0
1640888080000|2021-12-30 18:14:40|13962.1|13902.1|13962.1|13902.1|13962.1|13902.1|13962.1|13902.1|1
1640888380000|2021-12-30 18:19:40|13961.6|13901.6|13961.6|13901.6|13961.6|13901.6|13961.6|13901.6|0
1640888410000|2021-12-30 18:20:10|13961.5|13901.5|13961.5|13901.5|13961.5|13901.5|13961.5|13901.5|0
1640888450000|2021-12-30 18:20:50|13936.5|13876.5|13929.2|13869.2|13936.5|13876.5|13929|13869|0
1640888460000|2021-12-30 18:21:00|13931.5|13871.5|13929|13869|13931.5|13871.5|13929|13869|0
1640888480000|2021-12-30 18:21:20|13956.5|13896.5|13956.5|13896.5|13956.5|13896.5|13956.5|13896.5|0
1640888520000|2021-12-30 18:22:00|13954.2|13894.2|13936.9|13876.9|13954.2|13894.2|13936.9|13876.9|0
1640888530000|2021-12-30 18:22:10|13934.6|13874.6|13934.6|13874.6|13934.6|13874.6|13934.6|13874.6|0
1640888560000|2021-12-30 18:22:40|13939.6|13879.6|13939.6|13879.6|13939.6|13879.6|13939.6|13879.6|0
1640888580000|2021-12-30 18:23:00|13937.2|13877.2|13937.2|13877.2|13937.2|13877.2|13937.2|13877.2|0
1640888670000|2021-12-30 18:24:30|13932.5|13872.5|13932.5|13872.5|13932.5|13872.5|13932.5|13872.5|0
1640888740000|2021-12-30 18:25:40|13933|13873|13963.8|13903.8|13963.8|13903.8|13933|13873|0
1640888850000|2021-12-30 18:27:30|13963.3|13903.3|13953.8|13893.8|13963.3|13903.3|13953.8|13893.8|0
1640888890000|2021-12-30 18:28:10|13951.4|13891.4|13951.4|13891.4|13951.4|13891.4|13951.4|13891.4|0
1640888920000|2021-12-30 18:28:40|13941.9|13881.9|13941.9|13881.9|13941.9|13881.9|13941.9|13881.9|0
1640888940000|2021-12-30 18:29:00|13939.6|13879.6|13947.1|13887.1|13947.1|13887.1|13939.6|13879.6|0
1640888950000|2021-12-30 18:29:10|13946.4|13886.4|13905.6|13845.6|13946.4|13886.4|13905.6|13845.6|0
1640888960000|2021-12-30 18:29:20|13893.1|13833.1|13893.1|13833.1|13893.1|13833.1|13893.1|13833.1|0
1640888970000|2021-12-30 18:29:30|13895.6|13835.6|13902.7|13842.7|13903.1|13843.1|13895.6|13835.6|0
1640888980000|2021-12-30 18:29:40|13905.1|13845.1|13944.2|13884.2|13944.2|13884.2|13905.1|13845.1|0
1640888990000|2021-12-30 18:29:50|13949.2|13889.2|13961.3|13901.3|13961.3|13901.3|13949.2|13889.2|0
1640889000000|2021-12-30 18:30:00|13968.5|13908.5|13968.5|13908.5|13968.5|13908.5|13968.5|13908.5|0
1640889010000|2021-12-30 18:30:10|13968.7|13908.7|13971|13911|13971|13911|13968.7|13908.7|0
1640889020000|2021-12-30 18:30:20|13971.3|13911.3|14000.6|13940.6|14000.6|13940.6|13971.3|13911.3|0
1640889060000|2021-12-30 18:31:00|13997.1|13937.1|13975.8|13915.8|13997.1|13937.1|13975.8|13915.8|0
1640889070000|2021-12-30 18:31:10|13978.3|13918.3|13980.8|13920.8|13980.8|13920.8|13978.3|13918.3|0
1640889080000|2021-12-30 18:31:20|13980.9|13920.9|13983.3|13923.3|13983.3|13923.3|13980.9|13920.9|0
1640889120000|2021-12-30 18:32:00|13980.8|13920.8|13978.3|13918.3|13980.8|13920.8|13978.3|13918.3|0
1640889130000|2021-12-30 18:32:10|13976|13916|13976|13916|13976|13916|13976|13916|0
1640889180000|2021-12-30 18:33:00|13978.5|13918.5|13978.5|13918.5|13978.5|13918.5|13978.5|13918.5|0
1640889200000|2021-12-30 18:33:20|13981|13921|13981|13921|13981|13921|13981|13921|0
1640889220000|2021-12-30 18:33:40|13963.5|13903.5|13971|13911|13971|13911|13963.4|13903.4|0
1640889230000|2021-12-30 18:33:50|13970.9|13910.9|13968.5|13908.5|13970.9|13910.9|13963.4|13903.4|0
1640889240000|2021-12-30 18:34:00|13966.1|13906.1|13966.1|13906.1|13966.1|13906.1|13966.1|13906.1|0
1640889300000|2021-12-30 18:35:00|13966.3|13906.3|13966.1|13906.1|13968.6|13908.6|13966.1|13906.1|0
1640889370000|2021-12-30 18:36:10|13967.2|13907.2|13986.1|13926.1|13986.1|13926.1|13967.2|13907.2|0
1640889400000|2021-12-30 18:36:40|13988.5|13928.5|13988.5|13928.5|13988.5|13928.5|13988.5|13928.5|0
1640889670000|2021-12-30 18:41:10|14003.1|13943.1|14003.1|13943.1|14003.1|13943.1|14003.1|13943.1|0
1640889690000|2021-12-30 18:41:30|14002.7|13942.7|13975.8|13915.8|14002.7|13942.7|13975.8|13915.8|0
1640889740000|2021-12-30 18:42:20|13980.3|13920.3|13980.3|13920.3|13980.3|13920.3|13980.3|13920.3|0
1640889750000|2021-12-30 18:42:30|13982.7|13922.7|13982.7|13922.7|13982.7|13922.7|13982.7|13922.7|0
1640889780000|2021-12-30 18:43:00|14004|13944|14004|13944|14004|13944|14004|13944|0
1640889790000|2021-12-30 18:43:10|13982.7|13922.7|13982.7|13922.7|13982.7|13922.7|13982.7|13922.7|0
1640889840000|2021-12-30 18:44:00|13975.6|13915.6|13975.6|13915.6|13975.6|13915.6|13975.6|13915.6|0
1640889870000|2021-12-30 18:44:30|13985|13925|13985|13925|13985|13925|13985|13925|0
1640889890000|2021-12-30 18:44:50|||||||||2
1640889900000|2021-12-30 18:45:00|13992.1|13932.1|13992.1|13932.1|13992.1|13932.1|13992.1|13932.1|0
1640889940000|2021-12-30 18:45:40|13985|13925|13985|13925|13985|13925|13985|13925|0
1640890040000|2021-12-30 18:47:20|14009|13949|14009|13949|14009|13949|14009|13949|0
1640890480000|2021-12-30 18:54:40|14011.4|13951.4|14013.9|13953.9|14013.9|13953.9|14011.4|13951.4|0
1640890490000|2021-12-30 18:54:50|14011.4|13951.4|14011.4|13951.4|14011.4|13951.4|14011.4|13951.4|0
1640890500000|2021-12-30 18:55:00|14011.5|13951.5|14011.5|13951.5|14011.5|13951.5|14011.5|13951.5|0
1640890510000|2021-12-30 18:55:10|14023.3|13963.3|14023.3|13963.3|14023.3|13963.3|14023.3|13963.3|0
1640890570000|2021-12-30 18:56:10|14024.2|13964.2|14024.2|13964.2|14024.2|13964.2|14024.2|13964.2|0
1640890620000|2021-12-30 18:57:00|14026.6|13966.6|14026.6|13966.6|14026.6|13966.6|14026.6|13966.6|0
1640890650000|2021-12-30 18:57:30|14031.3|13971.3|14031.3|13971.3|14031.3|13971.3|14031.3|13971.3|0
1640890690000|2021-12-30 18:58:10|14026.6|13966.6|14026.6|13966.6|14026.6|13966.6|14026.6|13966.6|0
1640890770000|2021-12-30 18:59:30|13995.8|13935.8|13995.8|13935.8|13995.8|13935.8|13995.8|13935.8|0
1640890780000|2021-12-30 18:59:40|14000.5|13940.5|14000.5|13940.5|14000.5|13940.5|14000.5|13940.5|0
1640890790000|2021-12-30 18:59:50|13991|13931|13991|13931|13991|13931|13991|13931|1
1640955600000|2021-12-31 13:00:00|13955.1|13931.1|13955.1|13931.1|13955.1|13931.1|13955.1|13931.1|1
1640955610000|2021-12-31 13:00:10|13974.3|13950.3|13974.3|13950.3|13974.3|13950.3|13974.3|13950.3|0
1640955620000|2021-12-31 13:00:20|13989.3|13929.3|14003.7|13943.7|14003.7|13943.7|13989.3|13929.3|3
1640955900000|2021-12-31 13:05:00|14032.6|13972.6|14040.1|13980.1|14040.1|13980.1|14032.6|13972.6|0
1640955910000|2021-12-31 13:05:10|14042.5|13982.5|14042.5|13982.5|14042.5|13982.5|14042.5|13982.5|0
1640955920000|2021-12-31 13:05:20|14061.8|14001.8|14059.3|13999.3|14069.3|14009.3|14059.3|13999.3|2
1640955940000|2021-12-31 13:05:40|14054.5|13994.5|14054.5|13994.5|14054.5|13994.5|14054.5|13994.5|0
1640955950000|2021-12-31 13:05:50|||||||||1
1640955960000|2021-12-31 13:06:00|14047|13987|14047|13987|14047|13987|14047|13987|1
1640955970000|2021-12-31 13:06:10|14025.4|13965.4|14025.4|13965.4|14025.4|13965.4|14025.4|13965.4|0
1640955990000|2021-12-31 13:06:30|13998.9|13938.9|13998.9|13938.9|13998.9|13938.9|13998.9|13938.9|0
1640956150000|2021-12-31 13:09:10|14008.6|13948.6|14008.6|13948.6|14008.6|13948.6|14008.6|13948.6|0
1640956170000|2021-12-31 13:09:30|14011|13951|14017.6|13957.6|14017.6|13957.6|14011|13951|3
1640956180000|2021-12-31 13:09:40|14022.4|13962.4|14022.4|13962.4|14022.4|13962.4|14022.4|13962.4|0
1640956200000|2021-12-31 13:10:00|14027.2|13967.2|14027.2|13967.2|14027.2|13967.2|14027.2|13967.2|0
1640956270000|2021-12-31 13:11:10|14039.2|13979.2|14039.2|13979.2|14039.2|13979.2|14039.2|13979.2|0
1640956290000|2021-12-31 13:11:30|14049.1|13989.1|14039.2|13979.2|14049.1|13989.1|14039.2|13979.2|0
1640956300000|2021-12-31 13:11:40|14027.2|13967.2|14027.2|13967.2|14027.2|13967.2|14027.2|13967.2|0
1640956450000|2021-12-31 13:14:10|13993.6|13933.6|13993.6|13933.6|13993.6|13933.6|13993.6|13933.6|0
1640956470000|2021-12-31 13:14:30|13996|13936|13996|13936|13996|13936|13996|13936|0
1640956480000|2021-12-31 13:14:40|14000.8|13940.8|14000.8|13940.8|14000.8|13940.8|14000.8|13940.8|0
1640956500000|2021-12-31 13:15:00|14003.2|13943.2|14003.2|13943.2|14003.2|13943.2|14003.2|13943.2|0
1640956510000|2021-12-31 13:15:10|14012.8|13952.8|14012.8|13952.8|14012.8|13952.8|14012.8|13952.8|0
1640956540000|2021-12-31 13:15:40|14027.2|13967.2|14027.2|13967.2|14027.2|13967.2|14027.2|13967.2|0
1640956560000|2021-12-31 13:16:00|14017.6|13957.6|14017.6|13957.6|14017.6|13957.6|14017.6|13957.6|0
1640956620000|2021-12-31 13:17:00|14027.2|13967.2|14027.2|13967.2|14027.2|13967.2|14027.2|13967.2|0
1640956650000|2021-12-31 13:17:30|14029.6|13969.6|14029.6|13969.6|14029.6|13969.6|14029.6|13969.6|0
1640956690000|2021-12-31 13:18:10|14032|13972|14032|13972|14032|13972|14032|13972|0
1640956720000|2021-12-31 13:18:40|14048.8|13988.8|14048.8|13988.8|14048.8|13988.8|14048.8|13988.8|0
1640956750000|2021-12-31 13:19:10|14046.4|13986.4|14046.4|13986.4|14046.4|13986.4|14046.4|13986.4|0
1640956810000|2021-12-31 13:20:10|14041.6|13981.6|14041.6|13981.6|14041.6|13981.6|14041.6|13981.6|0
1640956830000|2021-12-31 13:20:30|14039.2|13979.2|14039.2|13979.2|14039.2|13979.2|14039.2|13979.2|0
1640956900000|2021-12-31 13:21:40|14034.4|13974.4|14034.4|13974.4|14034.4|13974.4|14034.4|13974.4|0
1640957130000|2021-12-31 13:25:30|14017.6|13957.6|14017.6|13957.6|14017.6|13957.6|14017.6|13957.6|0
1640957150000|2021-12-31 13:25:50|14030.9|13970.9|14030.9|13970.9|14030.9|13970.9|14030.9|13970.9|0
1640957160000|2021-12-31 13:26:00|14023.7|13963.7|14023.7|13963.7|14023.7|13963.7|14023.7|13963.7|0
1640957260000|2021-12-31 13:27:40|14026.1|13966.1|14026.1|13966.1|14026.1|13966.1|14026.1|13966.1|0
1640957280000|2021-12-31 13:28:00|14028.5|13968.5|14028.5|13968.5|14028.5|13968.5|14028.5|13968.5|0
1640957350000|2021-12-31 13:29:10|14033.3|13973.3|14033.3|13973.3|14033.3|13973.3|14033.3|13973.3|0
1640957490000|2021-12-31 13:31:30|14038.1|13978.1|14038.1|13978.1|14038.1|13978.1|14038.1|13978.1|0
1640957500000|2021-12-31 13:31:40|14038|13978|14038|13978|14038|13978|14038|13978|0
1640957530000|2021-12-31 13:32:10|14028.3|13968.3|14028.3|13968.3|14028.3|13968.3|14028.3|13968.3|0
1640957550000|2021-12-31 13:32:30|14021.1|13961.1|14021.1|13961.1|14021.1|13961.1|14021.1|13961.1|0
1640957610000|2021-12-31 13:33:30|14021|13961|14018.6|13958.6|14021|13961|14018.6|13958.6|0
1640957640000|2021-12-31 13:34:00|14018.2|13958.2|13981.9|13921.9|14018.2|13958.2|13981.9|13921.9|0
1640957820000|2021-12-31 13:37:00|13984.4|13924.4|13984.4|13924.4|13986.9|13926.9|13984.4|13924.4|0
1640958000000|2021-12-31 13:40:00|13986.9|13926.9|13986.9|13926.9|13986.9|13926.9|13986.9|13926.9|0
1640958010000|2021-12-31 13:40:10|13987|13927|13986.9|13926.9|13991.7|13931.7|13984.4|13924.4|0
1640958160000|2021-12-31 13:42:40|13986.8|13926.8|13986.8|13926.8|13986.8|13926.8|13986.8|13926.8|0
1640958180000|2021-12-31 13:43:00|13986.9|13926.9|13989.3|13929.3|13989.3|13929.3|13986.9|13926.9|0
1640958190000|2021-12-31 13:43:10|13991.7|13931.7|13991.7|13931.7|13991.7|13931.7|13991.7|13931.7|0
1640958240000|2021-12-31 13:44:00|13994.2|13934.2|13994.2|13934.2|13994.2|13934.2|13994.2|13934.2|0
1640958510000|2021-12-31 13:48:30|13994.4|13934.4|13999.2|13939.2|13999.2|13939.2|13994.4|13934.4|0
1640958580000|2021-12-31 13:49:40|14001.6|13941.6|14001.6|13941.6|14001.6|13941.6|14001.6|13941.6|0
1640958640000|2021-12-31 13:50:40|14001.7|13941.7|14013.7|13953.7|14013.7|13953.7|14001.7|13941.7|0
1640958740000|2021-12-31 13:52:20|14008.7|13948.7|14008.7|13948.7|14008.7|13948.7|14008.7|13948.7|0
1640958780000|2021-12-31 13:53:00|14008.5|13948.5|13991.7|13931.7|14008.5|13948.5|13989.4|13929.4|0
1640958790000|2021-12-31 13:53:10|13989.3|13929.3|13989.3|13929.3|13989.3|13929.3|13989.3|13929.3|0
1640958840000|2021-12-31 13:54:00|13994.2|13934.2|13994.2|13934.2|13994.2|13934.2|13994.2|13934.2|0
1640958850000|2021-12-31 13:54:10|13991.7|13931.7|13989.3|13929.3|13991.7|13931.7|13989.3|13929.3|0
1640959010000|2021-12-31 13:56:50|13986.8|13926.8|13986.8|13926.8|13986.8|13926.8|13986.8|13926.8|0
1640959050000|2021-12-31 13:57:30|13984.3|13924.3|13984.3|13924.3|13984.3|13924.3|13984.3|13924.3|0
1640959120000|2021-12-31 13:58:40|13989.2|13929.2|13989.2|13929.2|13989.2|13929.2|13989.2|13929.2|0
1640959220000|2021-12-31 14:00:20|13989.1|13929.1|13986.7|13926.7|13989.1|13929.1|13986.7|13926.7|0
1640959230000|2021-12-31 14:00:30|13986.6|13926.6|13984.2|13924.2|13986.6|13926.6|13984.2|13924.2|0
1640959260000|2021-12-31 14:01:00|13974.6|13914.6|13974.6|13914.6|13974.6|13914.6|13974.6|13914.6|0
1640959280000|2021-12-31 14:01:20|13974.2|13914.2|13964.5|13904.5|13974.2|13914.2|13964.5|13904.5|0
1640959290000|2021-12-31 14:01:30|13945.2|13885.2|13945.2|13885.2|13945.2|13885.2|13945.2|13885.2|0
1640959300000|2021-12-31 14:01:40|13947.6|13887.6|13947.6|13887.6|13947.6|13887.6|13947.6|13887.6|0
1640959310000|2021-12-31 14:01:50|13940.3|13880.3|13937.9|13877.9|13940.3|13880.3|13937.9|13877.9|0
1640959410000|2021-12-31 14:03:30|13940.8|13880.8|13940.8|13880.8|13940.8|13880.8|13940.8|13880.8|0
1640959710000|2021-12-31 14:08:30|13941|13881|13945.7|13885.7|13945.7|13885.7|13941|13881|0
1640959720000|2021-12-31 14:08:40|13943.3|13883.3|13943.3|13883.3|13943.3|13883.3|13943.3|13883.3|0
1640959800000|2021-12-31 14:10:00|13945.7|13885.7|13945.7|13885.7|13945.7|13885.7|13945.7|13885.7|0
1640959820000|2021-12-31 14:10:20|13945.8|13885.8|13950.6|13890.6|13950.6|13890.6|13945.8|13885.8|0
1640959830000|2021-12-31 14:10:30|13953|13893|13953|13893|13953|13893|13953|13893|0
1640959840000|2021-12-31 14:10:40|13957.8|13897.8|13957.8|13897.8|13957.8|13897.8|13957.8|13897.8|0
1640959860000|2021-12-31 14:11:00|13967.4|13907.4|13967.4|13907.4|13967.4|13907.4|13967.4|13907.4|0
1640959950000|2021-12-31 14:12:30|13979.9|13919.9|13979.9|13919.9|13979.9|13919.9|13979.9|13919.9|0
1640959960000|2021-12-31 14:12:40|13991.9|13931.9|13991.9|13931.9|13991.9|13931.9|13991.9|13931.9|0
1640959980000|2021-12-31 14:13:00|13979.8|13919.8|13979.8|13919.8|13979.8|13919.8|13979.8|13919.8|0
1640959990000|2021-12-31 14:13:10|13975|13915|13975|13915|13975|13915|13975|13915|0
1640960170000|2021-12-31 14:16:10|13977.5|13917.5|13979.9|13919.9|13979.9|13919.9|13977.5|13917.5|0
1640960230000|2021-12-31 14:17:10|13979.8|13919.8|13977.4|13917.4|13979.8|13919.8|13977.4|13917.4|0
1640960240000|2021-12-31 14:17:20|13979.9|13919.9|13977.4|13917.4|13979.9|13919.9|13977.4|13917.4|0
1640960250000|2021-12-31 14:17:30|13977.5|13917.5|13979.9|13919.9|13979.9|13919.9|13977.5|13917.5|0
1640960300000|2021-12-31 14:18:20|13979.8|13919.8|13977.4|13917.4|13979.8|13919.8|13977.4|13917.4|0
1640960310000|2021-12-31 14:18:30|13977.5|13917.5|13979.9|13919.9|13979.9|13919.9|13977.5|13917.5|0
1640960580000|2021-12-31 14:23:00|13979.8|13919.8|13979.8|13919.8|13979.8|13919.8|13979.8|13919.8|0
1640960630000|2021-12-31 14:23:50|13977.3|13917.3|13977.3|13917.3|13977.3|13917.3|13977.3|13917.3|0
1640960640000|2021-12-31 14:24:00|13977.4|13917.4|13979.8|13919.8|13979.8|13919.8|13977.4|13917.4|0
1640960710000|2021-12-31 14:25:10|13984.6|13924.6|13984.6|13924.6|13984.6|13924.6|13984.6|13924.6|0
1640960740000|2021-12-31 14:25:40|13991.9|13931.9|13994.4|13934.4|13996.8|13936.8|13991.9|13931.9|0
1640960760000|2021-12-31 14:26:00|13996.8|13936.8|13996.8|13936.8|13996.8|13936.8|13996.8|13936.8|0
1640960790000|2021-12-31 14:26:30|13996.7|13936.7|13996.7|13936.7|13996.7|13936.7|13996.7|13936.7|0
1640960830000|2021-12-31 14:27:10|13999.1|13939.1|13999.1|13939.1|13999.1|13939.1|13999.1|13939.1|0
1640961290000|2021-12-31 14:34:50|||||||||1
1640961340000|2021-12-31 14:35:40|||||||||1
1640961570000|2021-12-31 14:39:30|14004.1|13944.1|14004.1|13944.1|14004.1|13944.1|14004.1|13944.1|0
1640961840000|2021-12-31 14:44:00|14013.7|13953.7|14013.7|13953.7|14013.7|13953.7|14013.7|13953.7|0
1640962080000|2021-12-31 14:48:00|14013.6|13953.6|14013.6|13953.6|14013.6|13953.6|14013.6|13953.6|0
1640962170000|2021-12-31 14:49:30|14019.8|13959.8|14019.8|13959.8|14019.8|13959.8|14019.8|13959.8|0
1640962220000|2021-12-31 14:50:20|14010.6|13950.6|14010.6|13950.6|14010.6|13950.6|14010.6|13950.6|0
1640962290000|2021-12-31 14:51:30|13998.4|13938.4|13993.4|13933.4|13998.4|13938.4|13993.4|13933.4|0
1640962310000|2021-12-31 14:51:50|13995.9|13935.9|13989.8|13929.8|13995.9|13935.9|13989.8|13929.8|0
1640962320000|2021-12-31 14:52:00|13996.9|13936.9|13996.9|13936.9|13996.9|13936.9|13996.9|13936.9|0
1640962420000|2021-12-31 14:53:40|14004.2|13944.2|14004.2|13944.2|14004.2|13944.2|14004.2|13944.2|0
1640962430000|2021-12-31 14:53:50|14003|13943|14003|13943|14003|13943|14003|13943|0
1640962440000|2021-12-31 14:54:00|13992|13952|13992|13952|13992|13952|13992|13952|0
1640962450000|2021-12-31 14:54:10|13983.5|13959.5|13983.5|13959.5|13983.5|13959.5|13983.5|13959.5|0
1640962460000|2021-12-31 14:54:20|13991.9|13931.9|13991.9|13931.9|13991.9|13931.9|13991.9|13931.9|2
1640962470000|2021-12-31 14:54:30|13982.3|13922.3|13982.3|13922.3|13982.3|13922.3|13982.3|13922.3|0
1640962480000|2021-12-31 14:54:40|13959.8|13899.8|13964.6|13904.6|13964.6|13904.6|13959.8|13899.8|0
1640962490000|2021-12-31 14:54:50|13963.6|13903.6|13963.6|13903.6|13963.6|13903.6|13963.6|13903.6|0
1640962540000|2021-12-31 14:55:40|13966.1|13906.1|13966.1|13906.1|13966.1|13906.1|13966.1|13906.1|0
1640962560000|2021-12-31 14:56:00|13965.1|13905.1|13965.1|13905.1|13965.1|13905.1|13965.1|13905.1|0
1640962590000|2021-12-31 14:56:30|13964.6|13904.6|13964.6|13904.6|13964.6|13904.6|13964.6|13904.6|0
1640962600000|2021-12-31 14:56:40|13964.1|13904.1|13964.1|13904.1|13964.1|13904.1|13964.1|13904.1|0
1640962630000|2021-12-31 14:57:10|13953.7|13913.7|13953.7|13913.7|13953.7|13913.7|13953.7|13913.7|0
1640962670000|2021-12-31 14:57:50|13972.7|13912.7|13972.7|13912.7|13972.7|13912.7|13972.7|13912.7|1
1640962800000|2021-12-31 15:00:00|13965.3|13905.3|13957.8|13897.8|13965.3|13905.3|13957.8|13897.8|0
1640962810000|2021-12-31 15:00:10|13940.9|13880.9|13918.7|13858.7|13940.9|13880.9|13918.7|13858.7|0
1640962830000|2021-12-31 15:00:30|13916.3|13856.3|13916.3|13856.3|13916.3|13856.3|13916.3|13856.3|0
1640962920000|2021-12-31 15:02:00|13918.8|13858.8|13921.2|13861.2|13921.2|13861.2|13918.8|13858.8|0
1640963030000|2021-12-31 15:03:50|13921.3|13861.3|13931.1|13871.1|13931.1|13871.1|13921.3|13861.3|0
1640963040000|2021-12-31 15:04:00|13933.5|13873.5|13933.5|13873.5|13933.5|13873.5|13933.5|13873.5|0
1640963330000|2021-12-31 15:08:50|13928.5|13868.5|13928.5|13868.5|13928.5|13868.5|13928.5|13868.5|0
1640963550000|2021-12-31 15:12:30|13928|13868|13913.6|13853.6|13928|13868|13913.6|13853.6|0
1640963560000|2021-12-31 15:12:40|13911.2|13851.2|13911.2|13851.2|13911.2|13851.2|13911.2|13851.2|0
1640963570000|2021-12-31 15:12:50|13923.7|13863.7|13923.7|13863.7|13923.7|13863.7|13923.7|13863.7|0
1640963590000|2021-12-31 15:13:10|13926.1|13866.1|13926.1|13866.1|13926.1|13866.1|13926.1|13866.1|0
1640963620000|2021-12-31 15:13:40|13928.5|13868.5|13928.5|13868.5|13928.5|13868.5|13928.5|13868.5|0
1640963640000|2021-12-31 15:14:00|13926.1|13866.1|13926.1|13866.1|13926.1|13866.1|13926.1|13866.1|0
1640963660000|2021-12-31 15:14:20|13913.6|13853.6|13913.6|13853.6|13913.6|13853.6|13913.6|13853.6|0
1640963670000|2021-12-31 15:14:30|13911.2|13851.2|13911.2|13851.2|13911.2|13851.2|13911.2|13851.2|0
1640963870000|2021-12-31 15:17:50|13926.1|13866.1|13926.1|13866.1|13926.1|13866.1|13926.1|13866.1|0
1640963890000|2021-12-31 15:18:10|13928.5|13868.5|13928.5|13868.5|13928.5|13868.5|13928.5|13868.5|0
1640964070000|2021-12-31 15:21:10|13928.4|13868.4|13928.4|13868.4|13928.4|13868.4|13928.4|13868.4|0
1640964340000|2021-12-31 15:25:40|13937.6|13877.6|13937.6|13877.6|13937.6|13877.6|13937.6|13877.6|0
1640964450000|2021-12-31 15:27:30|13937.5|13877.5|13937.5|13877.5|13937.5|13877.5|13937.5|13877.5|0
1640965110000|2021-12-31 15:38:30|13938.1|13878.1|13938.1|13878.1|13938.1|13878.1|13938.1|13878.1|0
1640965120000|2021-12-31 15:38:40|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|0
1640965200000|2021-12-31 15:40:00|13940.4|13880.4|13940.4|13880.4|13940.4|13880.4|13940.4|13880.4|0
1640965220000|2021-12-31 15:40:20|13937.9|13877.9|13937.9|13877.9|13938|13878|13937.9|13877.9|0
1640965320000|2021-12-31 15:42:00|13938|13878|13942.8|13882.8|13942.8|13882.8|13938|13878|0
1640965540000|2021-12-31 15:45:40|13947.6|13887.6|13957.6|13897.6|13957.6|13897.6|13947.6|13887.6|0
1640965620000|2021-12-31 15:47:00|13967.2|13907.2|13967.2|13907.2|13967.2|13907.2|13967.2|13907.2|0
1640965630000|2021-12-31 15:47:10|13967.4|13907.4|13967.4|13907.4|13967.4|13907.4|13967.4|13907.4|0
1640965650000|2021-12-31 15:47:30|13967.3|13907.3|13967.3|13907.3|13967.3|13907.3|13967.3|13907.3|0
1640965770000|2021-12-31 15:49:30|13960|13900|13960|13900|13960|13900|13960|13900|0
1640965790000|2021-12-31 15:49:50|13959.9|13899.9|13950.2|13890.2|13959.9|13899.9|13950.2|13890.2|0
1640965810000|2021-12-31 15:50:10|13938.2|13878.2|13938.2|13878.2|13938.2|13878.2|13938.2|13878.2|0
1640966010000|2021-12-31 15:53:30|13940.6|13880.6|13940.6|13880.6|13940.6|13880.6|13940.6|13880.6|0
1640966070000|2021-12-31 15:54:30|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|0
1640966220000|2021-12-31 15:57:00|13942.9|13882.9|13942.9|13882.9|13942.9|13882.9|13942.9|13882.9|0
1640966420000|2021-12-31 16:00:20|13941.4|13881.4|13941.4|13881.4|13941.4|13881.4|13941.4|13881.4|0
1640966440000|2021-12-31 16:00:40|13943.8|13883.8|13943.8|13883.8|13943.8|13883.8|13943.8|13883.8|0
1640966510000|2021-12-31 16:01:50|13945.3|13885.3|13945.3|13885.3|13945.3|13885.3|13945.3|13885.3|0
1640966550000|2021-12-31 16:02:30|13945.2|13885.2|13942.8|13882.8|13945.2|13885.2|13942.8|13882.8|0
1640966780000|2021-12-31 16:06:20|13942.5|13882.5|13928.1|13868.1|13942.5|13882.5|13928.1|13868.1|0
1640966790000|2021-12-31 16:06:30|13928.2|13868.2|13881.6|13821.6|13928.2|13868.2|13881.6|13821.6|0
1640966800000|2021-12-31 16:06:40|13874.4|13814.4|13874.4|13814.4|13874.4|13814.4|13874.4|13814.4|0
1640966810000|2021-12-31 16:06:50|13871.9|13811.9|13871.9|13811.9|13871.9|13811.9|13871.9|13811.9|0
1640966840000|2021-12-31 16:07:20|13871.8|13811.8|13869.4|13809.4|13871.8|13811.8|13869.4|13809.4|0
1640966850000|2021-12-31 16:07:30|13874.2|13814.2|13874.2|13814.2|13874.2|13814.2|13874.2|13814.2|0
1640966860000|2021-12-31 16:07:40|13876.6|13816.6|13876.6|13816.6|13876.6|13816.6|13876.6|13816.6|0
1640966880000|2021-12-31 16:08:00|13876.7|13816.7|13879|13819|13879.1|13819.1|13876.7|13816.7|0
1640966890000|2021-12-31 16:08:10|13876.6|13816.6|13876.6|13816.6|13876.6|13816.6|13876.6|13816.6|0
1640967280000|2021-12-31 16:14:40|13876.5|13816.5|13876.5|13816.5|13876.5|13816.5|13876.5|13816.5|0
1640967450000|2021-12-31 16:17:30|13876.4|13816.4|13864.3|13804.3|13876.4|13816.4|13864.3|13804.3|0
1640967650000|2021-12-31 16:20:50|13864.1|13804.1|13864.1|13804.1|13864.1|13804.1|13864.1|13804.1|0
1640967960000|2021-12-31 16:26:00|13851.9|13791.9|13844.4|13784.4|13851.9|13791.9|13844.4|13784.4|0
1640968020000|2021-12-31 16:27:00|13849.3|13789.3|13849.3|13789.3|13849.3|13789.3|13849.3|13789.3|0
1640968030000|2021-12-31 16:27:10|13851.7|13791.7|13851.7|13791.7|13851.7|13791.7|13851.7|13791.7|0
1640968070000|2021-12-31 16:27:50|13852.3|13792.3|13869.2|13809.2|13869.2|13809.2|13852.3|13792.3|0
1640968080000|2021-12-31 16:28:00|13871.7|13811.7|13871.7|13811.7|13871.7|13811.7|13871.7|13811.7|0
1640968090000|2021-12-31 16:28:10|13871.6|13811.6|13871.6|13811.6|13871.6|13811.6|13871.6|13811.6|0
1640968170000|2021-12-31 16:29:30|13871.5|13811.5|13869.1|13809.1|13871.5|13811.5|13869.1|13809.1|0
1640968180000|2021-12-31 16:29:40|13866.6|13806.6|13866.6|13806.6|13866.6|13806.6|13866.6|13806.6|0
1640968260000|2021-12-31 16:31:00|13871.6|13811.6|13871.7|13811.7|13871.7|13811.7|13871.6|13811.6|0
1640968270000|2021-12-31 16:31:10|13874.1|13814.1|13874.1|13814.1|13874.1|13814.1|13874.1|13814.1|0
1640968340000|2021-12-31 16:32:20|13884.1|13824.1|13884.1|13824.1|13884.1|13824.1|13884.1|13824.1|0
1640968420000|2021-12-31 16:33:40|13883.7|13823.7|13874.1|13814.1|13883.7|13823.7|13874.1|13814.1|0
1640968430000|2021-12-31 16:33:50|13871.6|13811.6|13871.6|13811.6|13871.6|13811.6|13871.6|13811.6|0
1640968480000|2021-12-31 16:34:40|13861.6|13801.6|13861.6|13801.6|13861.6|13801.6|13861.6|13801.6|0
1640968800000|2021-12-31 16:40:00|13861.4|13801.4|13861.4|13801.4|13861.4|13801.4|13861.4|13801.4|0
1640968810000|2021-12-31 16:40:10|13856.6|13796.6|13856.6|13796.6|13856.6|13796.6|13856.6|13796.6|0
1640968970000|2021-12-31 16:42:50|13856.5|13796.5|13854.1|13794.1|13856.5|13796.5|13854.1|13794.1|0
1640969020000|2021-12-31 16:43:40|13854|13794|13854|13794|13854|13794|13854|13794|0
1640969190000|2021-12-31 16:46:30|13845.2|13785.2|13854|13794|13854|13794|13845.2|13785.2|0
1640969200000|2021-12-31 16:46:40|13844.3|13784.3|13844.3|13784.3|13844.3|13784.3|13844.3|13784.3|0
1640969210000|2021-12-31 16:46:50|13842.9|13782.9|13842.9|13782.9|13842.9|13782.9|13842.9|13782.9|0
1640969230000|2021-12-31 16:47:10|13841.5|13781.5|13840.6|13780.6|13841.5|13781.5|13840.6|13780.6|0
1640969240000|2021-12-31 16:47:20|13842.4|13782.4|13842.4|13782.4|13842.4|13782.4|13842.4|13782.4|0
1640969250000|2021-12-31 16:47:30|13832|13792|13832|13792|13832|13792|13832|13792|0
1640969260000|2021-12-31 16:47:40|13840.7|13816.7|13865.4|13805.4|13865.4|13816.7|13838|13797.9|4
1640969300000|2021-12-31 16:48:20|13855.8|13815.8|13855.8|13815.8|13855.8|13815.8|13855.8|13815.8|0
1640969310000|2021-12-31 16:48:30|13860.6|13820.6|13860.6|13820.6|13860.6|13820.6|13860.6|13820.6|0
1640969330000|2021-12-31 16:48:50|13852.8|13828.8|13885.6|13825.6|13885.6|13830.6|13852.8|13825.6|4
1640969340000|2021-12-31 16:49:00|13890.5|13830.5|13903.3|13843.3|13903.4|13843.4|13888|13828|1
1640969350000|2021-12-31 16:49:10|13908.3|13848.3|13903.3|13843.3|13908.3|13848.3|13903.3|13843.3|0
1640969560000|2021-12-31 16:52:40|13903.2|13843.2|13903.2|13843.2|13903.2|13843.2|13903.2|13843.2|0
1640970000000|2021-12-31 17:00:00|13910.7|13850.7|13910.7|13850.7|13910.7|13850.7|13910.7|13850.7|0
1640970520000|2021-12-31 17:08:40|13910.6|13850.6|13910.6|13850.6|13910.6|13850.6|13910.6|13850.6|0
1640970970000|2021-12-31 17:16:10|13910.8|13850.8|13915.6|13855.6|13915.6|13855.6|13910.8|13850.8|0
1640970990000|2021-12-31 17:16:30|13934.9|13874.9|13934.9|13874.9|13934.9|13874.9|13934.9|13874.9|0
1640971140000|2021-12-31 17:19:00|13934.8|13874.8|13934.8|13874.8|13934.8|13874.8|13934.8|13874.8|0
1640971240000|2021-12-31 17:20:40|13934.9|13874.9|13937.3|13877.3|13937.3|13877.3|13934.9|13874.9|0
1640971380000|2021-12-31 17:23:00|13942.3|13882.3|13942.3|13882.3|13942.3|13882.3|13942.3|13882.3|0
1640971570000|2021-12-31 17:26:10|13947.1|13887.1|13964.5|13904.5|13964.6|13904.6|13947.1|13887.1|0
1640971580000|2021-12-31 17:26:20|13967|13907|13964.5|13904.5|13967|13907|13964.5|13904.5|0
1640971610000|2021-12-31 17:26:50|13964.2|13904.2|13964.2|13904.2|13964.2|13904.2|13964.2|13904.2|0
1640971640000|2021-12-31 17:27:20|13971.6|13911.6|13986.4|13926.4|13986.4|13926.4|13971.6|13911.6|0
1640971660000|2021-12-31 17:27:40|13993.6|13933.6|13993.6|13933.6|13993.6|13933.6|13993.6|13933.6|0
1640971800000|2021-12-31 17:30:00|13959.8|13899.8|13964.3|13904.3|13964.4|13904.4|13954.6|13894.6|0
1640971810000|2021-12-31 17:30:10|13961.9|13901.9|13961.9|13901.9|13961.9|13901.9|13961.9|13901.9|0
1640971840000|2021-12-31 17:30:40|13962.1|13902.1|13964.4|13904.4|13966.9|13906.9|13962.1|13902.1|0
1640971950000|2021-12-31 17:32:30|13969.4|13909.4|13969.4|13909.4|13969.4|13909.4|13969.4|13909.4|0
1640971980000|2021-12-31 17:33:00|13979.1|13919.1|13974.2|13914.2|13979.1|13919.1|13974.2|13914.2|0
1640971990000|2021-12-31 17:33:10|13979.1|13919.1|13976.6|13916.6|13979.1|13919.1|13976.6|13916.6|0
1640972010000|2021-12-31 17:33:30|13976.7|13916.7|13979.1|13919.1|13979.1|13919.1|13976.7|13916.7|0
1640972020000|2021-12-31 17:33:40|13979.2|13919.2|13981.5|13921.5|13981.6|13921.6|13979.2|13919.2|0
1640972040000|2021-12-31 17:34:00|13983.9|13923.9|13978.4|13918.4|13983.9|13923.9|13978.4|13918.4|0
1640972070000|2021-12-31 17:34:30|13977.9|13917.9|13977.9|13917.9|13977.9|13917.9|13977.9|13917.9|0
1640972080000|2021-12-31 17:34:40|13977.8|13917.8|13975.4|13915.4|13977.8|13917.8|13975.4|13915.4|0
1640972100000|2021-12-31 17:35:00|13977.8|13917.8|13977.8|13917.8|13980.3|13920.3|13977.8|13917.8|0
1640972120000|2021-12-31 17:35:20|13980.3|13920.3|13980.3|13920.3|13980.3|13920.3|13980.3|13920.3|0
1640972140000|2021-12-31 17:35:40|13980.7|13920.7|13987.8|13927.8|13987.8|13927.8|13980.7|13920.7|0
1640972150000|2021-12-31 17:35:50|13995.1|13935.1|13992.6|13932.6|13995.1|13935.1|13992.6|13932.6|0
1640972160000|2021-12-31 17:36:00|13992.7|13932.7|13995|13935|13995|13935|13992.7|13932.7|0
1640972170000|2021-12-31 17:36:10|13992.6|13932.6|13992.6|13932.6|13992.6|13932.6|13992.6|13932.6|0
1640972190000|2021-12-31 17:36:30|13992.7|13932.7|13995|13935|13995|13935|13992.7|13932.7|0
1640972200000|2021-12-31 17:36:40|13992.7|13932.7|13997.5|13937.5|13997.5|13937.5|13992.7|13932.7|0
1640972210000|2021-12-31 17:36:50|13997.4|13937.4|13995|13935|13997.4|13937.4|13995|13935|0
1640972220000|2021-12-31 17:37:00|||||||||3
1640972240000|2021-12-31 17:37:20|13997.5|13937.5|13997.5|13937.5|13997.5|13937.5|13997.5|13937.5|0
1640972290000|2021-12-31 17:38:10|13999.9|13939.9|13999.9|13939.9|13999.9|13939.9|13999.9|13939.9|0
1640972310000|2021-12-31 17:38:30|14000|13940|14000|13940|14000|13940|14000|13940|0
1640972330000|2021-12-31 17:38:50|14000.5|13940.5|14000.5|13940.5|14000.5|13940.5|14000.5|13940.5|0
1640972350000|2021-12-31 17:39:10|14000.3|13940.3|13995.5|13935.5|14000.3|13940.3|13995.5|13935.5|0
1640972670000|2021-12-31 17:44:30|13995.4|13935.4|13995.4|13935.4|13995.4|13935.4|13995.4|13935.4|0
1640972710000|2021-12-31 17:45:10|13997.9|13937.9|13997.9|13937.9|13997.9|13937.9|13997.9|13937.9|0
1640972730000|2021-12-31 17:45:30|13988.2|13928.2|13988.2|13928.2|13988.2|13928.2|13988.2|13928.2|0
1640972740000|2021-12-31 17:45:40|13983.2|13923.2|13983.2|13923.2|13983.2|13923.2|13983.2|13923.2|0
1640972820000|2021-12-31 17:47:00|13985.6|13925.6|13985.6|13925.6|13985.6|13925.6|13985.6|13925.6|0
1640973030000|2021-12-31 17:50:30|13976|13916|13976|13916|13976|13916|13976|13916|0
1640973060000|2021-12-31 17:51:00|13971.1|13911.1|13971.1|13911.1|13971.1|13911.1|13971.1|13911.1|0
1640973110000|2021-12-31 17:51:50|13973.6|13913.6|13973.6|13913.6|13973.6|13913.6|13973.6|13913.6|0
1640973220000|2021-12-31 17:53:40|13973.5|13913.5|13973.5|13913.5|13973.5|13913.5|13973.5|13913.5|0
1640973300000|2021-12-31 17:55:00|13976|13916|13971|13911|13976|13916|13971|13911|0
1640973310000|2021-12-31 17:55:10|13968.6|13908.6|13968.6|13908.6|13968.6|13908.6|13968.6|13908.6|0
1640973390000|2021-12-31 17:56:30|13968.7|13908.7|13971|13911|13975.9|13915.9|13968.7|13908.7|0
1640973400000|2021-12-31 17:56:40|13975.9|13915.9|13971|13911|13975.9|13915.9|13971|13911|0
1640973520000|2021-12-31 17:58:40|13971.1|13911.1|13973.4|13913.4|13975.9|13915.9|13971.1|13911.1|0
1640973540000|2021-12-31 17:59:00|13971|13911|13971|13911|13971|13911|13971|13911|0
1640973630000|2021-12-31 18:00:30|13971.1|13911.1|13971|13911|13973.5|13913.5|13971|13911|0
1640973740000|2021-12-31 18:02:20|13971.6|13911.6|13971.6|13911.6|13971.6|13911.6|13971.6|13911.6|0
1640973760000|2021-12-31 18:02:40|13976.5|13916.5|13978.9|13918.9|13978.9|13918.9|13976.5|13916.5|0
1640973780000|2021-12-31 18:03:00|13983.7|13923.7|13983.7|13923.7|13983.7|13923.7|13983.7|13923.7|0
1640973820000|2021-12-31 18:03:40|13986.1|13926.1|13986.1|13926.1|13986.1|13926.1|13986.1|13926.1|0
1640973870000|2021-12-31 18:04:30|13988.5|13928.5|13988.5|13928.5|13988.5|13928.5|13988.5|13928.5|0
1640973900000|2021-12-31 18:05:00|13988.8|13928.8|13998.4|13938.4|13998.4|13938.4|13988.8|13928.8|0
1640973910000|2021-12-31 18:05:10|13996|13936|13996|13936|13996|13936|13996|13936|0
1640974050000|2021-12-31 18:07:30|14010.7|13950.7|14010.7|13950.7|14010.7|13950.7|14010.7|13950.7|0
1640974060000|2021-12-31 18:07:40|14013.1|13953.1|14013.1|13953.1|14013.1|13953.1|14013.1|13953.1|0
1640974350000|2021-12-31 18:12:30|14010.6|13950.6|14010.6|13950.6|14010.6|13950.6|14010.6|13950.6|0
1640974360000|2021-12-31 18:12:40|14010.5|13950.5|14008.1|13948.1|14010.5|13950.5|14008.1|13948.1|0
1640974510000|2021-12-31 18:15:10|14005.7|13945.7|14005.7|13945.7|14005.7|13945.7|14005.7|13945.7|0
1640974690000|2021-12-31 18:18:10|13986.3|13926.3|13988.7|13928.7|13988.8|13928.8|13986.3|13926.3|0
1640974700000|2021-12-31 18:18:20|13996|13936|13996|13936|13996|13936|13996|13936|0
1640974750000|2021-12-31 18:19:10|13993.5|13933.5|13993.5|13933.5|13993.5|13933.5|13993.5|13933.5|0
1640974790000|2021-12-31 18:19:50|13998.4|13938.4|13998.4|13938.4|13998.4|13938.4|13998.4|13938.4|0
1640974800000|2021-12-31 18:20:00|14003.3|13943.3|14003.3|13943.3|14003.3|13943.3|14003.3|13943.3|0
1640974810000|2021-12-31 18:20:10|14005.7|13945.7|14005.7|13945.7|14005.7|13945.7|14005.7|13945.7|0
1640974850000|2021-12-31 18:20:50|13998.3|13938.3|13998.3|13938.3|13998.4|13938.4|13998.3|13938.3|0
1640974880000|2021-12-31 18:21:20|14000.8|13940.8|14000.8|13940.8|14000.8|13940.8|14000.8|13940.8|0
1640974900000|2021-12-31 18:21:40|13986.3|13926.3|13986.3|13926.3|13986.3|13926.3|13986.3|13926.3|0
1640974910000|2021-12-31 18:21:50|13998.4|13938.4|14000.8|13940.8|14000.8|13940.8|13998.4|13938.4|0
1640974950000|2021-12-31 18:22:30|14008.1|13948.1|14008.1|13948.1|14008.1|13948.1|14008.1|13948.1|0
1640975010000|2021-12-31 18:23:30|14008.2|13948.2|14008.2|13948.2|14008.2|13948.2|14008.2|13948.2|0
1640975080000|2021-12-31 18:24:40|14008.1|13948.1|14008.1|13948.1|14008.1|13948.1|14008.1|13948.1|0
1640975100000|2021-12-31 18:25:00|14008.2|13948.2|14008.2|13948.2|14008.2|13948.2|14008.2|13948.2|0
1640975120000|2021-12-31 18:25:20|14011.5|13951.5|14011.7|13951.7|14011.7|13951.7|14011.5|13951.5|0
1640975140000|2021-12-31 18:25:40|13989.9|13929.9|13994.7|13934.7|13994.7|13934.7|13989.9|13929.9|0
1640975160000|2021-12-31 18:26:00|14001.9|13941.9|14001.9|13941.9|14001.9|13941.9|14001.9|13941.9|0
1640975170000|2021-12-31 18:26:10|14002|13942|14002|13942|14004.5|13944.5|14002|13942|0
1640975180000|2021-12-31 18:26:20|14002.2|13942.2|14002.2|13942.2|14002.2|13942.2|14002.2|13942.2|0
1640975190000|2021-12-31 18:26:30|14002.4|13942.4|14002.4|13942.4|14002.4|13942.4|14002.4|13942.4|0
1640975230000|2021-12-31 18:27:10|14002.7|13942.7|14002.7|13942.7|14007.5|13947.5|14002.7|13942.7|0
1640975260000|2021-12-31 18:27:40|14002.8|13942.8|14002.8|13942.8|14002.8|13942.8|14002.8|13942.8|0
1640975280000|2021-12-31 18:28:00|14003.1|13943.1|14005.7|13945.7|14005.7|13945.7|14003.1|13943.1|0
1640975290000|2021-12-31 18:28:10|14010.4|13950.4|14006.1|13946.1|14010.4|13950.4|14005.6|13945.6|0
1640975310000|2021-12-31 18:28:30|14010.9|13950.9|14011.4|13951.4|14011.4|13951.4|14010.9|13950.9|0
1640975320000|2021-12-31 18:28:40|14011.7|13951.7|14011.7|13951.7|14011.7|13951.7|14011.7|13951.7|0
1640975330000|2021-12-31 18:28:50|14012.1|13952.1|14031.7|13971.7|14031.7|13971.7|14012.1|13952.1|0
1640975340000|2021-12-31 18:29:00|14031.9|13971.9|14032.3|13972.3|14032.3|13972.3|14029.4|13969.4|0
1640975350000|2021-12-31 18:29:10|14034.8|13974.8|14036.6|13976.6|14036.6|13976.6|14034.8|13974.8|0
1640975360000|2021-12-31 18:29:20|14037.1|13977.1|14040.2|13980.2|14040.2|13980.2|14037.1|13977.1|1
1640975370000|2021-12-31 18:29:30|14040.3|13980.3|14042.9|13982.9|14042.9|13982.9|14040.3|13980.3|0
1640975380000|2021-12-31 18:29:40|14043.3|13983.3|14045.2|13985.2|14045.8|13985.8|14043.3|13983.3|1
1640975390000|2021-12-31 18:29:50|14053.1|13993.1|14049.9|13989.9|14055.6|13995.6|14049.9|13989.9|1
1640975400000|2021-12-31 18:30:00|14045.1|13985.1|14039.9|13979.9|14045.1|13985.1|14039.9|13979.9|1
1640975430000|2021-12-31 18:30:30|14037.8|13977.8|14031.9|13971.9|14037.8|13977.8|14031.9|13971.9|0
1640975440000|2021-12-31 18:30:40|14031.8|13971.8|14031.6|13971.6|14031.8|13971.8|14031.6|13971.6|0
1640975450000|2021-12-31 18:30:50|14032.3|13972.3|14032.3|13972.3|14032.3|13972.3|14032.3|13972.3|0
1640975460000|2021-12-31 18:31:00|||||||||1
1640975470000|2021-12-31 18:31:10|||||||||1
1640975480000|2021-12-31 18:31:20|14032.2|13972.2|14032.2|13972.2|14032.2|13972.2|14032.2|13972.2|0
1640975490000|2021-12-31 18:31:30|14032|13972|14031|13971|14032|13972|14031|13971|0
1640975500000|2021-12-31 18:31:40|14033.4|13973.4|14033.4|13973.4|14033.4|13973.4|14033.4|13973.4|0
1640975510000|2021-12-31 18:31:50|14033.3|13973.3|14033.3|13973.3|14033.5|13973.5|14033.3|13973.3|0
1640975520000|2021-12-31 18:32:00|14033.1|13973.1|14033.1|13973.1|14033.1|13973.1|14033.1|13973.1|0
1640975530000|2021-12-31 18:32:10|14032.9|13972.9|14032.9|13972.9|14032.9|13972.9|14032.9|13972.9|0
1640975540000|2021-12-31 18:32:20|14032.7|13972.7|14032.6|13972.6|14032.7|13972.7|14032.6|13972.6|0
1640975550000|2021-12-31 18:32:30|14031.8|13971.8|14031.8|13971.8|14031.8|13971.8|14031.8|13971.8|0
1640975560000|2021-12-31 18:32:40|14031.7|13971.7|14031.7|13971.7|14031.7|13971.7|14031.7|13971.7|0
1640975570000|2021-12-31 18:32:50|14031.9|13971.9|14039.3|13979.3|14039.3|13979.3|14031.9|13971.9|0
1640975670000|2021-12-31 18:34:30|14036.8|13976.8|14036.8|13976.8|14036.8|13976.8|14036.8|13976.8|0
1640975730000|2021-12-31 18:35:30|14041.7|13981.7|14041.7|13981.7|14041.7|13981.7|14041.7|13981.7|0
1640975750000|2021-12-31 18:35:50|14041.6|13981.6|14041.6|13981.6|14041.6|13981.6|14041.6|13981.6|0
1640975760000|2021-12-31 18:36:00|14041.5|13981.5|14041.5|13981.5|14041.5|13981.5|14041.5|13981.5|0
1640975820000|2021-12-31 18:37:00|14041.2|13981.2|14031.6|13971.6|14041.2|13981.2|14031.6|13971.6|0
1640975830000|2021-12-31 18:37:10|14029.1|13969.1|14029|13969|14029.1|13969.1|14029|13969|0
1640976270000|2021-12-31 18:44:30|14029.1|13969.1|14029.1|13969.1|14029.1|13969.1|14029.1|13969.1|0
1640976320000|2021-12-31 18:45:20|14041.5|13981.5|14041.5|13981.5|14041.5|13981.5|14041.5|13981.5|0
1640976330000|2021-12-31 18:45:30|14041.7|13981.7|14056.2|13996.2|14056.2|13996.2|14041.7|13981.7|0
1640976340000|2021-12-31 18:45:40|14056.4|13996.4|14051.4|13991.4|14066|14006|14051.4|13991.4|0
1640976350000|2021-12-31 18:45:50|14046.6|13986.6|14051.4|13991.4|14051.4|13991.4|14046.5|13986.5|0
1640976470000|2021-12-31 18:47:50|14048.9|13988.9|14048.9|13988.9|14048.9|13988.9|14048.9|13988.9|0
1640976850000|2021-12-31 18:54:10|14058.6|13998.6|14058.6|13998.6|14058.6|13998.6|14058.6|13998.6|0
1640976900000|2021-12-31 18:55:00|14051.3|13991.3|14051.3|13991.3|14051.3|13991.3|14051.3|13991.3|0
1640976930000|2021-12-31 18:55:30|14053.7|13993.7|14053.7|13993.7|14053.7|13993.7|14053.7|13993.7|0
1640976970000|2021-12-31 18:56:10|14053.4|13993.4|14053.5|13993.5|14053.5|13993.5|14053.4|13993.4|0
1640977000000|2021-12-31 18:56:40|14058.5|13998.5|14058.5|13998.5|14058.5|13998.5|14058.5|13998.5|0
1640977020000|2021-12-31 18:57:00|14056|13996|14056|13996|14056|13996|14056|13996|0
1640977090000|2021-12-31 18:58:10|14055.9|13995.9|14055.8|13995.8|14055.9|13995.9|14055.8|13995.8|1
1640977100000|2021-12-31 18:58:20|14055.7|13995.7|14055.3|13995.3|14055.7|13995.7|14055.3|13995.3|0
1640977110000|2021-12-31 18:58:30|14055.2|13995.2|14055.2|13995.2|14055.2|13995.2|14055.2|13995.2|0
1640977120000|2021-12-31 18:58:40|14055|13995|14054.9|13994.9|14055|13995|14054.9|13994.9|0
1640977130000|2021-12-31 18:58:50|14054.6|13994.6|14054.5|13994.5|14054.6|13994.6|14054.5|13994.5|0
1640977190000|2021-12-31 18:59:50|14057|13997|14044.5|13984.5|14057|13997|14044.5|13984.5|0
