1631836820000|2021-09-17 00:00:20|13761.2|13721.2|13761.2|13721.2|13761.2|13721.2|13761.2|13721.2|0
1631836830000|2021-09-17 00:00:30|13751.1|13711.1|13751.1|13711.1|13751.1|13711.1|13751.1|13711.1|0
1631836870000|2021-09-17 00:01:10|13769.4|13709.4|13769.4|13709.4|13769.4|13709.4|13769.4|13709.4|0
1631836890000|2021-09-17 00:01:30|13783.6|13723.6|13781.1|13721.1|13783.6|13723.6|13781.1|13721.1|0
1631837080000|2021-09-17 00:04:40|13783.6|13723.6|13783.6|13723.6|13783.6|13723.6|13783.6|13723.6|0
1631837340000|2021-09-17 00:09:00|13781.1|13721.1|13781.1|13721.1|13781.1|13721.1|13781.1|13721.1|0
1631837350000|2021-09-17 00:09:10|13780.3|13720.3|13780.3|13720.3|13780.3|13720.3|13780.3|13720.3|0
1631837870000|2021-09-17 00:17:50|13781.1|13721.1|13782.8|13722.8|13782.8|13722.8|13781.1|13721.1|0
1631837940000|2021-09-17 00:19:00|13790.3|13730.3|13790.3|13730.3|13790.3|13730.3|13790.3|13730.3|0
1631838300000|2021-09-17 00:25:00|13792.8|13732.8|13792.8|13732.8|13792.8|13732.8|13792.8|13732.8|0
1631839370000|2021-09-17 00:42:50|13793.7|13733.7|13793.7|13733.7|13793.7|13733.7|13793.7|13733.7|0
1631839380000|2021-09-17 00:43:00|13795.3|13735.3|13795.3|13735.3|13795.3|13735.3|13795.3|13735.3|0
1631839470000|2021-09-17 00:44:30|13795.4|13735.4|13795.4|13735.4|13795.4|13735.4|13795.4|13735.4|0
1631839820000|2021-09-17 00:50:20|13790.4|13750.4|13790.4|13750.4|13790.4|13750.4|13790.4|13750.4|0
1631840000000|2021-09-17 00:53:20|13792.9|13752.9|13790.4|13750.4|13792.9|13752.9|13790.4|13750.4|0
1631841290000|2021-09-17 01:14:50|13792.9|13752.9|13790.4|13750.4|13792.9|13752.9|13790.4|13750.4|0
1631842350000|2021-09-17 01:32:30|13790.5|13750.5|13790.5|13750.5|13790.5|13750.5|13790.5|13750.5|0
1631842430000|2021-09-17 01:33:50|13795.5|13755.5|13788|13768|13795.5|13768|13788|13755.5|0
1631842440000|2021-09-17 01:34:00|13796.3|13756.3|13796.3|13756.3|13796.3|13756.3|13796.3|13756.3|0
1631842450000|2021-09-17 01:34:10|13793|13753|13793|13753|13793|13753|13793|13753|0
1631885400000|2021-09-17 13:30:00|13785.3|13765.3|13785.3|13765.3|13785.3|13765.3|13785.3|13765.3|1
1631885420000|2021-09-17 13:30:20|13790.2|13770.2|13787.8|13767.8|13792.8|13772.8|13787.8|13767.8|1
1631885450000|2021-09-17 13:30:50|13788.7|13768.7|13790.3|13770.3|13790.3|13770.3|13788.7|13768.7|0
1631885710000|2021-09-17 13:35:10|||||||||1
1631885770000|2021-09-17 13:36:10|13791.2|13771.2|13795.3|13775.3|13795.3|13775.3|13791.2|13771.2|0
1631885790000|2021-09-17 13:36:30|13798.6|13778.6|13802.8|13782.8|13802.8|13782.8|13798.6|13778.6|2
1631885850000|2021-09-17 13:37:30|13805.3|13785.3|13805.3|13785.3|13805.3|13785.3|13805.3|13785.3|0
1631885860000|2021-09-17 13:37:40|13802.8|13782.8|13802.8|13782.8|13802.8|13782.8|13802.8|13782.8|0
1631886000000|2021-09-17 13:40:00|||||||||1
1631886040000|2021-09-17 13:40:40|13802|13782|13802|13782|13802|13782|13802|13782|0
1631886100000|2021-09-17 13:41:40|||||||||5
1631886110000|2021-09-17 13:41:50|||||||||5
1631886120000|2021-09-17 13:42:00|||||||||2
1631886140000|2021-09-17 13:42:20|||||||||3
1631886150000|2021-09-17 13:42:30|13801.1|13781.1|13801.1|13781.1|13801.1|13781.1|13801.1|13781.1|0
1631886200000|2021-09-17 13:43:20|13799.5|13779.5|13799.5|13779.5|13799.5|13779.5|13799.5|13779.5|0
1631886280000|2021-09-17 13:44:40|13794.6|13774.6|13792|13772|13794.6|13774.6|13792|13772|1
1631886370000|2021-09-17 13:46:10|13797|13777|13793.6|13773.6|13798.6|13778.6|13793.6|13773.6|1
1631886380000|2021-09-17 13:46:20|13792|13772|13790.4|13770.4|13793.6|13773.6|13790.4|13770.4|0
1631886410000|2021-09-17 13:46:50|13787.9|13767.9|13775.4|13755.4|13787.9|13767.9|13775.4|13755.4|1
1631886420000|2021-09-17 13:47:00|13778.6|13758.6|13778.6|13758.6|13778.6|13758.6|13778.6|13758.6|0
1631886430000|2021-09-17 13:47:10|13780.4|13760.4|13780.4|13760.4|13780.4|13760.4|13780.4|13760.4|0
1631886470000|2021-09-17 13:47:50|13778.7|13758.7|13777.9|13757.9|13778.7|13758.7|13777.9|13757.9|0
1631886520000|2021-09-17 13:48:40|13775.4|13755.4|13775.4|13755.4|13775.4|13755.4|13775.4|13755.4|0
1631886540000|2021-09-17 13:49:00|13777|13757|13777.9|13757.9|13777.9|13757.9|13777|13757|0
1631886840000|2021-09-17 13:54:00|13779.5|13759.5|13782.9|13762.9|13782.9|13762.9|13779.5|13759.5|3
1631886860000|2021-09-17 13:54:20|13785.4|13765.4|13785.4|13765.4|13785.4|13765.4|13785.4|13765.4|0
1631886870000|2021-09-17 13:54:30|13782.9|13762.9|13782.9|13762.9|13782.9|13762.9|13782.9|13762.9|0
1631887040000|2021-09-17 13:57:20|13781.3|13761.3|13780.4|13760.4|13781.3|13761.3|13780.4|13760.4|0
1631887270000|2021-09-17 14:01:10|13781.3|13761.3|13782.9|13762.9|13782.9|13762.9|13781.3|13761.3|1
1631887410000|2021-09-17 14:03:30|13785.4|13765.4|13785.4|13765.4|13785.4|13765.4|13785.4|13765.4|0
1631887440000|2021-09-17 14:04:00|13787|13767|13787.9|13767.9|13787.9|13767.9|13787|13767|0
1631887690000|2021-09-17 14:08:10|13786.3|13766.3|13785.4|13765.4|13786.3|13766.3|13785.4|13765.4|0
1631887740000|2021-09-17 14:09:00|13782.9|13762.9|13782.9|13762.9|13782.9|13762.9|13782.9|13762.9|4
1631887750000|2021-09-17 14:09:10|13784.5|13764.5|13782.9|13762.9|13785.4|13765.4|13782.9|13762.9|2
1631887760000|2021-09-17 14:09:20|13781.3|13761.3|13780.4|13760.4|13781.3|13761.3|13780.4|13760.4|0
1631887820000|2021-09-17 14:10:20|13773.9|13753.9|13770.4|13750.4|13773.9|13753.9|13770.4|13750.4|7
1631887880000|2021-09-17 14:11:20|||||||||3
1631887930000|2021-09-17 14:12:10|||||||||4
1631887940000|2021-09-17 14:12:20|||||||||5
1631887960000|2021-09-17 14:12:40|||||||||2
1631887970000|2021-09-17 14:12:50|13775.3|13755.3|13777.9|13757.9|13777.9|13757.9|13775.3|13755.3|1
1631887980000|2021-09-17 14:13:00|13776.3|13756.3|13776.3|13756.3|13776.3|13756.3|13776.3|13756.3|0
1631887990000|2021-09-17 14:13:10|13775.4|13755.4|13775.4|13755.4|13775.4|13755.4|13775.4|13755.4|0
1631888050000|2021-09-17 14:14:10|13777.9|13757.9|13790.4|13770.4|13790.4|13770.4|13777.9|13757.9|2
1631888060000|2021-09-17 14:14:20|13791.3|13771.3|13792.9|13772.9|13792.9|13772.9|13791.3|13771.3|4
1631888070000|2021-09-17 14:14:30|13795.4|13775.4|13797.9|13777.9|13797.9|13777.9|13795.4|13775.4|0
1631888090000|2021-09-17 14:14:50|||||||||1
1631888280000|2021-09-17 14:18:00|||||||||1
1631888400000|2021-09-17 14:20:00|13800.4|13780.4|13800.4|13780.4|13800.4|13780.4|13800.4|13780.4|1
1631888450000|2021-09-17 14:20:50|13802.9|13782.9|13802.9|13782.9|13802.9|13782.9|13802.9|13782.9|0
1631888470000|2021-09-17 14:21:10|||||||||1
1631888520000|2021-09-17 14:22:00|13805.4|13785.4|13805.4|13785.4|13805.4|13785.4|13805.4|13785.4|0
1631888560000|2021-09-17 14:22:40|||||||||1
1631888720000|2021-09-17 14:25:20|||||||||1
1631888960000|2021-09-17 14:29:20|||||||||1
1631889070000|2021-09-17 14:31:10|13805.5|13785.5|13805.5|13785.5|13805.5|13785.5|13805.5|13785.5|0
1631889330000|2021-09-17 14:35:30|||||||||1
1631889450000|2021-09-17 14:37:30|13806.3|13786.3|13806.3|13786.3|13806.3|13786.3|13806.3|13786.3|0
1631889790000|2021-09-17 14:43:10|13806.4|13786.4|13806.4|13786.4|13806.4|13786.4|13806.4|13786.4|0
1631890040000|2021-09-17 14:47:20|||||||||1
1631890260000|2021-09-17 14:51:00|13808.1|13788.1|13813.9|13793.9|13813.9|13793.9|13808.1|13788.1|3
1631890270000|2021-09-17 14:51:10|13814.7|13794.7|13818.9|13798.9|13818.9|13798.9|13814.7|13794.7|2
1631890280000|2021-09-17 14:51:20|13821.4|13801.4|13823.9|13803.9|13823.9|13803.9|13821.4|13801.4|1
1631890290000|2021-09-17 14:51:30|13827.1|13807.1|13827.1|13807.1|13827.1|13807.1|13827.1|13807.1|2
1631890300000|2021-09-17 14:51:40|13829.6|13809.6|13830.5|13810.5|13830.5|13810.5|13829.6|13809.6|0
1631890380000|2021-09-17 14:53:00|||||||||2
1631890890000|2021-09-17 15:01:30|||||||||11
1631890900000|2021-09-17 15:01:40|||||||||1
1631891250000|2021-09-17 15:07:30|13839.5|13819.5|13842|13822|13842|13822|13839.5|13819.5|6
1631891770000|2021-09-17 15:16:10|||||||||1
1631891980000|2021-09-17 15:19:40|13842.1|13822.1|13842.1|13822.1|13842.1|13822.1|13842.1|13822.1|0
1631892440000|2021-09-17 15:27:20|13844.6|13824.6|13844.6|13824.6|13844.6|13824.6|13844.6|13824.6|3
1631892710000|2021-09-17 15:31:50|||||||||3
1631892780000|2021-09-17 15:33:00|||||||||1
1631892830000|2021-09-17 15:33:50|||||||||7
1631892900000|2021-09-17 15:35:00|13838.8|13818.8|13838.8|13818.8|13838.8|13818.8|13838.8|13818.8|6
1631893390000|2021-09-17 15:43:10|13838.9|13818.9|13838.9|13818.9|13838.9|13818.9|13838.9|13818.9|0
1631893650000|2021-09-17 15:47:30|13847.1|13827.1|13847.1|13827.1|13847.1|13827.1|13847.1|13827.1|4
1631893680000|2021-09-17 15:48:00|||||||||1
1631893690000|2021-09-17 15:48:10|13847.9|13827.9|13847.9|13827.9|13847.9|13827.9|13847.9|13827.9|6
1631893770000|2021-09-17 15:49:30|13845.2|13825.2|13842.7|13822.7|13845.2|13825.2|13842.7|13822.7|3
1631893780000|2021-09-17 15:49:40|13843.6|13823.6|13843.6|13823.6|13843.6|13823.6|13843.6|13823.6|0
1631894050000|2021-09-17 15:54:10|||||||||2
1631894080000|2021-09-17 15:54:40|13842|13822|13842|13822|13842|13822|13842|13822|2
1631894440000|2021-09-17 16:00:40|||||||||1
1631894560000|2021-09-17 16:02:40|13836.3|13816.3|13836.3|13816.3|13836.3|13816.3|13836.3|13816.3|2
1631894570000|2021-09-17 16:02:50|||||||||1
1631894630000|2021-09-17 16:03:50|||||||||1
1631894970000|2021-09-17 16:09:30|||||||||1
1631895170000|2021-09-17 16:12:50|13839.5|13819.5|13839.5|13819.5|13839.5|13819.5|13839.5|13819.5|3
1631895450000|2021-09-17 16:17:30|13836.3|13816.3|13836.3|13816.3|13836.3|13816.3|13836.3|13816.3|0
1631895520000|2021-09-17 16:18:40|||||||||12
1631895780000|2021-09-17 16:23:00|||||||||1
1631896000000|2021-09-17 16:26:40|||||||||1
1631896190000|2021-09-17 16:29:50|||||||||2
1631896220000|2021-09-17 16:30:20|||||||||2
1631896580000|2021-09-17 16:36:20|||||||||1
1631896690000|2021-09-17 16:38:10|||||||||3
1631896730000|2021-09-17 16:38:50|||||||||1
1631896750000|2021-09-17 16:39:10|||||||||1
1631896980000|2021-09-17 16:43:00|||||||||10
1631896990000|2021-09-17 16:43:10|||||||||5
1631897000000|2021-09-17 16:43:20|||||||||1
1631897010000|2021-09-17 16:43:30|||||||||2
1631897020000|2021-09-17 16:43:40|13833.8|13813.8|13833.8|13813.8|13833.8|13813.8|13833.8|13813.8|2
1631897320000|2021-09-17 16:48:40|13833.9|13813.9|13833.9|13813.9|13833.9|13813.9|13833.9|13813.9|0
1631897640000|2021-09-17 16:54:00|||||||||3
1631897900000|2021-09-17 16:58:20|13835.5|13815.5|13836.4|13816.4|13836.4|13816.4|13835.5|13815.5|0
1631897970000|2021-09-17 16:59:30|||||||||1
1631898120000|2021-09-17 17:02:00|13831.4|13811.4|13833.9|13813.9|13833.9|13813.9|13831.4|13811.4|7
1631898140000|2021-09-17 17:02:20|13829.8|13809.8|13829.8|13809.8|13829.8|13809.8|13829.8|13809.8|1
1631898570000|2021-09-17 17:09:30|||||||||1
1631898670000|2021-09-17 17:11:10|13828.2|13808.2|13828.2|13808.2|13828.2|13808.2|13828.2|13808.2|6
1631898680000|2021-09-17 17:11:20|||||||||1
1631898690000|2021-09-17 17:11:30|||||||||1
1631898720000|2021-09-17 17:12:00|13833.9|13813.9|13833.9|13813.9|13833.9|13813.9|13833.9|13813.9|2
1631899120000|2021-09-17 17:18:40|||||||||2
1631899140000|2021-09-17 17:19:00|13832.3|13812.3|13831.4|13811.4|13832.3|13812.3|13831.4|13811.4|1
1631899330000|2021-09-17 17:22:10|||||||||5
1631899360000|2021-09-17 17:22:40|13824.9|13804.9|13820.7|13800.7|13824.9|13804.9|13820.7|13800.7|6
1631899520000|2021-09-17 17:25:20|13819.8|13799.8|13818.2|13798.2|13819.8|13799.8|13818.2|13798.2|4
1631899570000|2021-09-17 17:26:10|13819.8|13799.8|13820.7|13800.7|13820.7|13800.7|13819.8|13799.8|0
1631899790000|2021-09-17 17:29:50|13823.2|13803.2|13824.8|13804.8|13826.4|13806.4|13823.2|13803.2|6
1631899860000|2021-09-17 17:31:00|13829.8|13809.8|13829.8|13809.8|13829.8|13809.8|13829.8|13809.8|0
1631899880000|2021-09-17 17:31:20|13831.4|13811.4|13832.3|13812.3|13832.3|13812.3|13831.4|13811.4|0
1631899900000|2021-09-17 17:31:40|13833.2|13813.2|13833.2|13813.2|13833.2|13813.2|13833.2|13813.2|0
1631899920000|2021-09-17 17:32:00|13824.1|13804.1|13824.1|13804.1|13824.1|13804.1|13824.1|13804.1|1
1631900000000|2021-09-17 17:33:20|13827.3|13807.3|13829.1|13809.1|13829.1|13809.1|13827.3|13807.3|0
1631900620000|2021-09-17 17:43:40|13824.7|13804.7|13816.6|13796.6|13824.7|13804.7|13816.6|13796.6|3
1631900660000|2021-09-17 17:44:20|13821.6|13801.6|13821.6|13801.6|13821.6|13801.6|13821.6|13801.6|2
1631900680000|2021-09-17 17:44:40|13823.2|13803.2|13825.7|13805.7|13825.7|13805.7|13823.2|13803.2|0
1631900720000|2021-09-17 17:45:20|13824|13804|13824.1|13804.1|13824.1|13804.1|13824|13804|4
1631900750000|2021-09-17 17:45:50|13825.7|13805.7|13826.6|13806.6|13826.6|13806.6|13825.7|13805.7|0
1631900940000|2021-09-17 17:49:00|13828.2|13808.2|13829.1|13809.1|13829.1|13809.1|13828.2|13808.2|0
1631900950000|2021-09-17 17:49:10|13828.2|13808.2|13826.6|13806.6|13828.2|13808.2|13826.6|13806.6|2
1631900960000|2021-09-17 17:49:20|13823.1|13803.1|13821.7|13781.7|13823.1|13803.1|13821.7|13781.7|1
1631900970000|2021-09-17 17:49:30|13821.8|13781.8|13809.3|13789.3|13821.8|13789.3|13809.3|13781.8|0
1631900990000|2021-09-17 17:49:50|13810.9|13790.9|13810.9|13790.9|13810.9|13790.9|13810.9|13790.9|0
1631901010000|2021-09-17 17:50:10|13812.5|13792.5|13812.5|13792.5|13812.5|13792.5|13812.5|13792.5|0
1631901150000|2021-09-17 17:52:30|13814.1|13794.1|13814.1|13794.1|13814.1|13794.1|13814.1|13794.1|0
1631901300000|2021-09-17 17:55:00|13815.7|13795.7|13816.6|13796.6|13816.6|13796.6|13815.7|13795.7|0
1631901340000|2021-09-17 17:55:40|13828.2|13808.2|13828.2|13808.2|13828.2|13808.2|13828.2|13808.2|2
1631901450000|2021-09-17 17:57:30|13826.6|13806.6|13826.6|13806.6|13826.6|13806.6|13826.6|13806.6|0
1631901470000|2021-09-17 17:57:50|13829.1|13809.1|13829.1|13809.1|13829.1|13809.1|13829.1|13809.1|0
1631901580000|2021-09-17 17:59:40|13830.8|13810.8|13830.8|13810.8|13830.8|13810.8|13830.8|13810.8|1
1631901680000|2021-09-17 18:01:20|13829.1|13809.1|13829.1|13809.1|13829.1|13809.1|13829.1|13809.1|0
1631901910000|2021-09-17 18:05:10|||||||||1
1631902080000|2021-09-17 18:08:00|13825.9|13805.9|13830.8|13810.8|13830.8|13810.8|13824.1|13804.1|9
1631902110000|2021-09-17 18:08:30|13832.4|13812.4|13832.4|13812.4|13832.4|13812.4|13832.4|13812.4|1
1631902120000|2021-09-17 18:08:40|13833.3|13813.3|13833.3|13813.3|13833.3|13813.3|13833.3|13813.3|0
1631902130000|2021-09-17 18:08:50|13836.5|13816.5|13838.1|13818.1|13838.1|13818.1|13836.5|13816.5|1
1631902140000|2021-09-17 18:09:00|13839|13819|13839|13819|13839|13819|13839|13819|0
1631902230000|2021-09-17 18:10:30|13846.5|13826.5|13846.5|13826.5|13846.5|13826.5|13846.5|13826.5|4
1631902330000|2021-09-17 18:12:10|||||||||2
1631902410000|2021-09-17 18:13:30|||||||||4
1631902440000|2021-09-17 18:14:00|||||||||1
1631902450000|2021-09-17 18:14:10|||||||||1
1631902460000|2021-09-17 18:14:20|||||||||1
1631902470000|2021-09-17 18:14:30|||||||||1
1631902490000|2021-09-17 18:14:50|||||||||1
1631902590000|2021-09-17 18:16:30|||||||||4
1631902600000|2021-09-17 18:16:40|||||||||1
1631902690000|2021-09-17 18:18:10|||||||||3
1631902770000|2021-09-17 18:19:30|13848.1|13828.1|13848.1|13828.1|13848.1|13828.1|13848.1|13828.1|2
1631902790000|2021-09-17 18:19:50|||||||||2
1632096000000|2021-09-20 00:00:00|13856.9|13836.9|13856.9|13836.9|13856.9|13836.9|13856.9|13836.9|0
1632096040000|2021-09-20 00:00:40|||||||||3
1632096050000|2021-09-20 00:00:50|||||||||3
1632096060000|2021-09-20 00:01:00|13845.4|13805.4|13834.4|13814.4|13845.4|13814.4|13832.9|13805.4|0
1632096070000|2021-09-20 00:01:10|13835.4|13815.4|13837.9|13817.9|13837.9|13817.9|13835.4|13815.4|0
1632096090000|2021-09-20 00:01:30|13836.4|13816.4|13856.9|13836.9|13856.9|13836.9|13836.4|13816.4|3
1632096180000|2021-09-20 00:03:00|||||||||1
1632096190000|2021-09-20 00:03:10|||||||||1
1632097160000|2021-09-20 00:19:20|13862.9|13842.9|13862.9|13842.9|13862.9|13842.9|13862.9|13842.9|1
1632098000000|2021-09-20 00:33:20|||||||||1
1632098320000|2021-09-20 00:38:40|13863|13843|13863|13843|13863|13843|13863|13843|0
1632098750000|2021-09-20 00:45:50|13866.9|13846.9|13873|13853|13873|13853|13866.9|13846.9|1
1632100520000|2021-09-20 01:15:20|||||||||4
1632101370000|2021-09-20 01:29:30|13873.1|13853.1|13873.1|13853.1|13873.1|13853.1|13873.1|13853.1|0
1632144600000|2021-09-20 13:30:00|13868.5|13848.5|13868.5|13848.5|13868.5|13848.5|13868.5|13848.5|3
1632144610000|2021-09-20 13:30:10|||||||||2
1632144620000|2021-09-20 13:30:20|13869.5|13849.5|13871|13851|13871|13851|13869.5|13849.5|2
1632144630000|2021-09-20 13:30:30|||||||||1
1632144640000|2021-09-20 13:30:40|||||||||1
1632144650000|2021-09-20 13:30:50|13869.5|13849.5|13873.5|13853.5|13873.5|13853.5|13869.5|13849.5|1
1632144660000|2021-09-20 13:31:00|13875|13855|13877.5|13857.5|13877.5|13857.5|13875|13855|5
1632144680000|2021-09-20 13:31:20|13874.5|13854.5|13874.5|13854.5|13874.5|13854.5|13874.5|13854.5|2
1632144700000|2021-09-20 13:31:40|13873.5|13853.5|13873|13853|13873.5|13853.5|13873|13853|2
1632144720000|2021-09-20 13:32:00|13871.5|13851.5|13858.5|13818.5|13871.5|13851.5|13858.5|13818.5|3
1632144780000|2021-09-20 13:33:00|13859.5|13819.5|13859.5|13819.5|13859.5|13819.5|13859.5|13819.5|0
1632144890000|2021-09-20 13:34:50|13848|13828|13844.5|13824.5|13848|13828|13844.5|13824.5|0
1632144900000|2021-09-20 13:35:00|13843|13823|13839|13819|13843|13823|13839|13819|0
1632144930000|2021-09-20 13:35:30|||||||||2
1632144970000|2021-09-20 13:36:10|||||||||2
1632144990000|2021-09-20 13:36:30|13837.5|13817.5|13837.5|13817.5|13837.5|13817.5|13837.5|13817.5|0
1632145020000|2021-09-20 13:37:00|||||||||1
1632145030000|2021-09-20 13:37:10|13832.5|13792.5|13828|13788|13832.5|13792.5|13828|13788|4
1632145040000|2021-09-20 13:37:20|13829.5|13789.5|13816.5|13796.5|13829.5|13796.5|13816.5|13789.5|0
1632145050000|2021-09-20 13:37:30|13815.5|13795.5|13824.5|13804.5|13829.5|13804.5|13815.5|13789.5|0
1632145060000|2021-09-20 13:37:40|||||||||2
1632145070000|2021-09-20 13:37:50|13817.5|13797.5|13827|13767|13827|13797.5|13817.5|13767|1
1632145110000|2021-09-20 13:38:30|13819.5|13759.5|13793|13753|13819.5|13759.5|13793|13750.5|1
1632145140000|2021-09-20 13:39:00|13788|13728|13780|13720|13788|13728|13780|13720|1
1632145150000|2021-09-20 13:39:10|13778|13718|13775.5|13735.5|13785.5|13735.5|13735.5|13715.5|3
1632145160000|2021-09-20 13:39:20|13782.5|13722.5|13763|13723|13785.5|13727.5|13763|13722.5|0
1632145200000|2021-09-20 13:40:00|13765.5|13725.5|13765.5|13725.5|13765.5|13725.5|13765.5|13725.5|0
1632145210000|2021-09-20 13:40:10|||||||||1
1632145220000|2021-09-20 13:40:20|13748.5|13728.5|13748.5|13728.5|13748.5|13728.5|13748.5|13728.5|0
1632145240000|2021-09-20 13:40:40|13747|13727|13747|13727|13747|13727|13747|13727|4
1632145250000|2021-09-20 13:40:50|13751|13731|13765.5|13725.5|13778|13733|13751|13718|4
1632145260000|2021-09-20 13:41:00|13764|13724|13760.5|13720.5|13764|13730.5|13746|13720.5|0
1632145540000|2021-09-20 13:45:40|13745.5|13725.5|13745.5|13725.5|13745.5|13725.5|13745.5|13725.5|0
1632145580000|2021-09-20 13:46:20|13703|13683|13680.5|13640.5|13703|13683|13680.5|13638|12
1632145590000|2021-09-20 13:46:30|13683|13643|13678|13638|13683|13643|13678|13638|0
1632145600000|2021-09-20 13:46:40|13663|13643|13633|13613|13663|13643|13633|13613|5
1632145610000|2021-09-20 13:46:50|13626.5|13586.5|13643|13623|13643|13623|13597.5|13577.5|11
1632145620000|2021-09-20 13:47:00|13684|13624|13688|13648|13711.5|13651.5|13684|13624|6
1632145700000|2021-09-20 13:48:20|13648|13628|13643|13623|13648|13628|13643|13623|1
1632145710000|2021-09-20 13:48:30|13644.5|13624.5|13635.5|13615.5|13644.5|13624.5|13635.5|13615.5|3
1632145730000|2021-09-20 13:48:50|13650.5|13610.5|13650.5|13610.5|13650.5|13610.5|13650.5|13610.5|1
1632145740000|2021-09-20 13:49:00|13638|13618|13688|13628|13688|13628|13638|13609.5|5
1632145770000|2021-09-20 13:49:30|13686.5|13626.5|13685.5|13625.5|13686.5|13626.5|13685.5|13625.5|0
1632145780000|2021-09-20 13:49:40|13687|13627|13689|13629|13690.5|13630.5|13687|13627|0
1632145800000|2021-09-20 13:50:00|13688|13628|13688|13628|13688|13628|13688|13628|0
1632145820000|2021-09-20 13:50:20|13705.5|13645.5|13705.5|13645.5|13705.5|13645.5|13705.5|13645.5|2
1632145840000|2021-09-20 13:50:40|13700.5|13660.5|13700.5|13660.5|13700.5|13660.5|13700.5|13660.5|0
1632145880000|2021-09-20 13:51:20|13703|13663|13703|13663|13703|13663|13703|13663|0
1632145890000|2021-09-20 13:51:30|13705.5|13665.5|13698|13678|13705.5|13678|13697|13665.5|0
1632146080000|2021-09-20 13:54:40|13664|13644|13685.5|13645.5|13685.5|13645.5|13663|13643|12
1632146090000|2021-09-20 13:54:50|13688.5|13648.5|13690.5|13650.5|13690.5|13650.5|13688.5|13648.5|0
1632146180000|2021-09-20 13:56:20|13685|13665|13688|13668|13688|13668|13685|13665|0
1632146300000|2021-09-20 13:58:20|13690.5|13670.5|13690.5|13670.5|13690.5|13670.5|13690.5|13670.5|2
1632146480000|2021-09-20 14:01:20|13702|13662|13702|13662|13702|13662|13702|13662|1
1632146490000|2021-09-20 14:01:30|13703|13663|13703|13663|13703|13663|13703|13663|0
1632146530000|2021-09-20 14:02:10|13702|13662|13703|13663|13703|13663|13702|13662|4
1632146610000|2021-09-20 14:03:30|||||||||4
1632146640000|2021-09-20 14:04:00|13694.5|13674.5|13719.5|13679.5|13720.5|13680.5|13694.5|13674.5|1
1632146650000|2021-09-20 14:04:10|13720.5|13680.5|13720.5|13680.5|13720.5|13680.5|13720.5|13680.5|0
1632146660000|2021-09-20 14:04:20|13719.5|13679.5|13665|13605|13719.5|13688|13665|13605|15
1632146670000|2021-09-20 14:04:30|13663.5|13603.5|13666|13606|13666|13606|13663.5|13603.5|0
1632146720000|2021-09-20 14:05:20|13662|13622|13666|13626|13666|13626|13662|13622|0
1632146740000|2021-09-20 14:05:40||13646||13646||13646||13646|0
1632146780000|2021-09-20 14:06:20|||||||||1
1632146860000|2021-09-20 14:07:40|13671.5|13651.5|13671.5|13651.5|13671.5|13651.5|13671.5|13651.5|1
1632146910000|2021-09-20 14:08:30|13673|13653|13722|13682|13724.5|13682|13673|13653|14
1632146920000|2021-09-20 14:08:40|13715|13695|13794.5|13754.5|13794.5|13754.5|13715|13695|1
1632146940000|2021-09-20 14:09:00|13797|13757|13797|13757|13797|13757|13797|13757|0
1632146950000|2021-09-20 14:09:10|13799.5|13759.5|13799.5|13759.5|13799.5|13759.5|13799.5|13759.5|0
1632147000000|2021-09-20 14:10:00|13802|13762|13828.5|13768.5|13828.5|13774.5|13794.5|13762|1
1632147010000|2021-09-20 14:10:10|13821|13781|13823.5|13783.5|13823.5|13783.5|13821|13781|0
1632147030000|2021-09-20 14:10:30|13825|13785|13812|13792|13825|13793.1|13812|13784.5|0
1632147060000|2021-09-20 14:11:00|13812.1|13792.1|13812.1|13792.1|13812.1|13792.1|13812.1|13792.1|0
1632147130000|2021-09-20 14:12:10|13806.1|13786.1|13797.1|13757.1|13806.1|13786.1|13797.1|13742.1|4
1632147140000|2021-09-20 14:12:20|13798.6|13758.6|13799.6|13759.6|13799.6|13759.6|13798.6|13758.6|0
1632147250000|2021-09-20 14:14:10|13800.6|13760.6|13802.1|13762.1|13802.1|13762.1|13800.6|13760.6|0
1632147260000|2021-09-20 14:14:20|13794.6|13774.6|13794.6|13774.6|13794.6|13774.6|13794.6|13774.6|0
1632147270000|2021-09-20 14:14:30|13791.6|13771.6|13787.1|13767.1|13791.6|13771.6|13787.1|13767.1|5
1632147330000|2021-09-20 14:15:30|13782.6|13762.6|13782.6|13762.6|13782.6|13762.6|13782.6|13762.6|0
1632147340000|2021-09-20 14:15:40|13779.6|13759.6|13782.1|13762.1|13782.1|13762.1|13779.6|13759.6|0
1632147350000|2021-09-20 14:15:50|13777.6|13757.6|13762.1|13742.1|13777.6|13757.6|13762.1|13742.1|4
1632147360000|2021-09-20 14:16:00|13763.6|13743.6|13764.6|13744.6|13764.6|13744.6|13763.6|13743.6|0
1632147380000|2021-09-20 14:16:20|13763.1|13743.1|13762.1|13742.1|13763.1|13743.1|13762.1|13742.1|0
1632147390000|2021-09-20 14:16:30|13764.6|13744.6|13764.6|13744.6|13764.6|13744.6|13764.6|13744.6|0
1632147410000|2021-09-20 14:16:50|13761.6|13741.6|13759.6|13739.6|13761.6|13741.6|13759.6|13739.6|0
1632147420000|2021-09-20 14:17:00|13761.1|13741.1|13762.1|13742.1|13762.1|13742.1|13761.1|13741.1|0
1632147480000|2021-09-20 14:18:00|13759.6|13739.6|13759.6|13739.6|13759.6|13739.6|13759.6|13739.6|0
1632147490000|2021-09-20 14:18:10|||||||||5
1632147500000|2021-09-20 14:18:20|13767.1|13747.1|13767.1|13747.1|13767.1|13747.1|13764.6|13744.6|2
1632147520000|2021-09-20 14:18:40|13762.1|13742.1|13747.1|13727.1|13762.1|13742.1|13747.1|13727.1|4
1632147530000|2021-09-20 14:18:50|13745.6|13725.6|13742.1|13722.1|13745.6|13725.6|13742.1|13722.1|0
1632147580000|2021-09-20 14:19:40|13739.6|13719.6|13719.6|13699.6|13739.6|13719.6|13719.6|13699.6|3
1632147690000|2021-09-20 14:21:30|13725.1|13705.1|13732.1|13712.1|13732.1|13712.1|13725.1|13705.1|3
1632147700000|2021-09-20 14:21:40|13734.6|13714.6|13734.6|13714.6|13734.6|13714.6|13734.6|13714.6|0
1632147720000|2021-09-20 14:22:00|13733.6|13713.6|13733.6|13713.6|13733.6|13713.6|13733.6|13713.6|0
1632147750000|2021-09-20 14:22:30|13735.1|13715.1|13736.1|13716.1|13736.1|13716.1|13735.1|13715.1|0
1632147900000|2021-09-20 14:25:00|13737.1|13717.1|13737.1|13717.1|13737.1|13717.1|13737.1|13717.1|0
1632147910000|2021-09-20 14:25:10|13738.6|13718.6|13739.6|13719.6|13739.6|13719.6|13738.6|13718.6|0
1632147990000|2021-09-20 14:26:30|13741.1|13721.1|13744.6|13724.6|13744.6|13724.6|13741.1|13721.1|2
1632148030000|2021-09-20 14:27:10|13747.1|13727.1|13749.6|13729.6|13749.6|13729.6|13747.1|13727.1|1
1632148210000|2021-09-20 14:30:10|13752.1|13732.1|13752.1|13732.1|13752.1|13732.1|13752.1|13732.1|1
1632148220000|2021-09-20 14:30:20|13755.1|13735.1|13759.6|13739.6|13759.6|13739.6|13755.1|13735.1|2
1632148230000|2021-09-20 14:30:30|13758.6|13738.6|13758.6|13738.6|13758.6|13738.6|13758.6|13738.6|4
1632148240000|2021-09-20 14:30:40|13759.6|13739.6|13759.6|13739.6|13759.6|13739.6|13759.6|13739.6|0
1632148530000|2021-09-20 14:35:30|13754.6|13734.6|13752.1|13732.1|13754.6|13734.6|13752.1|13732.1|0
1632148560000|2021-09-20 14:36:00|13749.6|13729.6|13749.6|13729.6|13749.6|13729.6|13749.6|13729.6|0
1632148570000|2021-09-20 14:36:10|13755.6|13735.6|13755.6|13735.6|13755.6|13735.6|13755.6|13735.6|2
1632148590000|2021-09-20 14:36:30|13759.6|13739.6|13759.6|13739.6|13759.6|13739.6|13759.6|13739.6|0
1632148840000|2021-09-20 14:40:40|13756.6|13736.6|13754.6|13734.6|13756.6|13736.6|13754.6|13734.6|0
1632148850000|2021-09-20 14:40:50|13753.1|13733.1|13752.1|13732.1|13753.1|13733.1|13752.1|13732.1|0
1632149050000|2021-09-20 14:44:10|13755.1|13735.1|13759.6|13739.6|13759.6|13739.6|13755.1|13735.1|1
1632149130000|2021-09-20 14:45:30|13761.1|13741.1|13767.1|13747.1|13767.1|13747.1|13761.1|13741.1|0
1632149200000|2021-09-20 14:46:40|13774.6|13754.6|13809.6|13769.6|13822.1|13772.1|13774.6|13754.6|5
1632149210000|2021-09-20 14:46:50|13812.1|13772.1|13807.1|13787.1|13812.1|13787.1|13805.1|13772.1|0
1632149220000|2021-09-20 14:47:00|13819.6|13779.6|13819.6|13779.6|13819.6|13779.6|13819.6|13779.6|0
1632149230000|2021-09-20 14:47:10|13811.1|13791.1|13824.6|13784.6|13824.6|13791.1|13811.1|13784.6|0
1632149260000|2021-09-20 14:47:40|13830.1|13790.1|13830.1|13790.1|13830.1|13790.1|13830.1|13790.1|0
1632149300000|2021-09-20 14:48:20|13828.6|13788.6|13827.1|13787.1|13828.6|13788.6|13827.1|13787.1|0
1632149310000|2021-09-20 14:48:30|13825.6|13785.6|13824.6|13784.6|13825.6|13785.6|13824.6|13784.6|0
1632149570000|2021-09-20 14:52:50|13825.6|13785.6|13822.1|13802.1|13827.1|13802.1|13820.1|13785.6|2
1632149580000|2021-09-20 14:53:00|13824.6|13804.6|13824.6|13804.6|13824.6|13804.6|13824.6|13804.6|0
1632149610000|2021-09-20 14:53:30|13825.6|13805.6|13799.6|13759.6|13830.1|13810.1|13799.6|13759.6|10
1632149620000|2021-09-20 14:53:40|13802.1|13762.1|13802.1|13762.1|13802.1|13762.1|13802.1|13762.1|0
1632149690000|2021-09-20 14:54:50|13787.6|13767.6|13784.6|13764.6|13787.6|13767.6|13784.6|13764.6|0
1632149740000|2021-09-20 14:55:40|13778.6|13758.6|13774.6|13754.6|13778.6|13758.6|13774.6|13754.6|0
1632149750000|2021-09-20 14:55:50|||||||||1
1632149790000|2021-09-20 14:56:30|||||||||1
1632149840000|2021-09-20 14:57:20|13812.6|13752.6|13827.1|13767.1|13827.1|13767.1|13812.6|13752.6|2
1632149880000|2021-09-20 14:58:00|13825.6|13765.6|13825.6|13765.6|13825.6|13765.6|13825.6|13765.6|0
1632149890000|2021-09-20 14:58:10|13824.6|13764.6|13824.6|13764.6|13824.6|13764.6|13824.6|13764.6|0
1632149910000|2021-09-20 14:58:30|13823.1|13763.1|13822.1|13762.1|13823.1|13763.1|13822.1|13762.1|0
1632150060000|2021-09-20 15:01:00|13813.6|13773.6|13814.6|13774.6|13814.6|13774.6|13813.6|13773.6|0
1632150090000|2021-09-20 15:01:30|13817.2|13777.2|13817.2|13777.2|13817.2|13777.2|13817.2|13777.2|0
1632150160000|2021-09-20 15:02:40|||||||||1
1632150240000|2021-09-20 15:04:00|13835.2|13775.2|13835.2|13775.2|13835.2|13775.2|13835.2|13775.2|0
1632150410000|2021-09-20 15:06:50|13838.7|13778.7|13830.2|13790.2|13838.7|13790.2|13830.2|13778.7|0
1632150460000|2021-09-20 15:07:40|13837.7|13797.7|13837.7|13797.7|13837.7|13797.7|13837.7|13797.7|0
1632150480000|2021-09-20 15:08:00|13818.7|13798.7|13804.7|13784.7|13818.7|13798.7|13804.7|13784.7|8
1632150500000|2021-09-20 15:08:20|13807.2|13787.2|13807.2|13787.2|13807.2|13787.2|13807.2|13787.2|0
1632150530000|2021-09-20 15:08:50|13809.7|13789.7|13809.7|13789.7|13809.7|13789.7|13809.7|13789.7|1
1632150570000|2021-09-20 15:09:30|13808.7|13788.7|13814.7|13794.7|13814.7|13794.7|13808.7|13788.7|4
1632150580000|2021-09-20 15:09:40|13811.7|13791.7|13814.7|13794.7|13814.7|13794.7|13811.7|13791.7|2
1632150600000|2021-09-20 15:10:00|13807.2|13767.2|13807.2|13767.2|13807.2|13767.2|13807.2|13767.2|2
1632150770000|2021-09-20 15:12:50|13807.7|13787.7|13807.7|13787.7|13807.7|13787.7|13807.7|13787.7|0
1632150780000|2021-09-20 15:13:00|13814.7|13794.7|13814.7|13794.7|13814.7|13794.7|13814.7|13794.7|0
1632150870000|2021-09-20 15:14:30|||||||||1
1632150910000|2021-09-20 15:15:10|||||||||1
1632151280000|2021-09-20 15:21:20|||||||||1
1632151470000|2021-09-20 15:24:30|||||||||5
1632151520000|2021-09-20 15:25:20|13809.7|13789.7|13809.7|13789.7|13809.7|13789.7|13809.7|13789.7|1
1632151550000|2021-09-20 15:25:50|13808.7|13788.7|13807.2|13767.2|13808.7|13788.7|13807.2|13767.2|1
1632151650000|2021-09-20 15:27:30|||||||||1
1632151670000|2021-09-20 15:27:50|13808.7|13768.7|13802.2|13782.2|13808.7|13782.2|13802.2|13768.7|0
1632151700000|2021-09-20 15:28:20|13809.7|13789.7|13814.7|13794.7|13814.7|13794.7|13809.7|13789.7|0
1632151750000|2021-09-20 15:29:10|||||||||1
1632151790000|2021-09-20 15:29:50|||||||||1
1632151990000|2021-09-20 15:33:10|13818.7|13798.7|13837.7|13797.7|13837.7|13798.7|13818.7|13797.7|2
1632152060000|2021-09-20 15:34:20|13839.2|13799.2|13842.7|13802.7|13843.2|13803.2|13839.2|13799.2|1
1632152070000|2021-09-20 15:34:30|13841.7|13801.7|13842.7|13802.7|13844.2|13804.2|13841.7|13801.7|0
1632152080000|2021-09-20 15:34:40|13843.2|13803.2|13844.2|13804.2|13844.2|13804.2|13841.7|13801.7|0
1632152090000|2021-09-20 15:34:50|13841.7|13801.7|13841.7|13801.7|13844.2|13804.2|13841.7|13801.7|0
1632152140000|2021-09-20 15:35:40|13810.6|13790.6|13852.2|13832.2|13852.2|13832.2|13810.6|13790.6|0
1632152240000|2021-09-20 15:37:20|13854.2|13834.2|13857.2|13837.2|13857.2|13837.2|13854.2|13834.2|10
1632152250000|2021-09-20 15:37:30|13854.7|13834.7|13857.2|13837.2|13857.2|13837.2|13854.7|13834.7|1
1632152260000|2021-09-20 15:37:40|13854.2|13834.2|13851.2|13831.2|13854.2|13834.2|13851.2|13831.2|0
1632152270000|2021-09-20 15:37:50|13850.7|13810.7|13847.2|13807.2|13850.7|13814.7|13832.2|13807.2|4
1632152360000|2021-09-20 15:39:20|13849.7|13809.7|13849.7|13809.7|13849.7|13809.7|13849.7|13809.7|0
1632152370000|2021-09-20 15:39:30|13842.2|13822.2|13842.2|13822.2|13842.2|13822.2|13842.2|13822.2|0
1632152380000|2021-09-20 15:39:40|13854.7|13814.7|13847.2|13827.2|13854.7|13827.2|13842.2|13814.7|0
1632152390000|2021-09-20 15:39:50|13845.7|13825.7|13843.7|13823.7|13845.7|13825.7|13843.7|13823.7|0
1632152400000|2021-09-20 15:40:00|13845.2|13825.2|13847.2|13827.2|13847.2|13827.2|13845.2|13825.2|1
1632152480000|2021-09-20 15:41:20|13859.7|13819.7|13859.7|13819.7|13859.7|13819.7|13859.7|13819.7|0
1632152500000|2021-09-20 15:41:40|13852.2|13832.2|13859.7|13819.7|13859.7|13832.2|13852.2|13819.7|0
1632152520000|2021-09-20 15:42:00|13851.2|13831.2|13852.2|13832.2|13852.2|13832.2|13851.2|13831.2|0
1632152570000|2021-09-20 15:42:50|13853.7|13833.7|13854.7|13834.7|13854.7|13834.7|13853.7|13833.7|0
1632152720000|2021-09-20 15:45:20|13857.7|13837.7|13859.7|13839.7|13859.7|13839.7|13857.7|13837.7|0
1632152760000|2021-09-20 15:46:00|||||||||1
1632152770000|2021-09-20 15:46:10|13861.2|13841.2|13862.2|13842.2|13862.2|13842.2|13861.2|13841.2|3
1632152800000|2021-09-20 15:46:40|13854.7|13834.7|13854.7|13834.7|13854.7|13834.7|13854.7|13834.7|9
1632152890000|2021-09-20 15:48:10|13850.3|13830.3|13847.2|13827.2|13850.3|13830.3|13847.2|13827.2|0
1632152900000|2021-09-20 15:48:20|13854.7|13834.7|13851.2|13831.2|13854.7|13834.7|13851.2|13831.2|1
1632153150000|2021-09-20 15:52:30|||||||||1
1632153270000|2021-09-20 15:54:30|13851.3|13831.3|13851.3|13831.3|13851.3|13831.3|13851.3|13831.3|0
1632153520000|2021-09-20 15:58:40|13853.8|13833.8|13853.8|13833.8|13853.8|13833.8|13853.8|13833.8|1
1632153720000|2021-09-20 16:02:00|13851.3|13831.3|13851.3|13831.3|13851.3|13831.3|13851.3|13831.3|0
1632153750000|2021-09-20 16:02:30|||||||||1
1632153780000|2021-09-20 16:03:00|13853.8|13833.8|13853.8|13833.8|13853.8|13833.8|13853.8|13833.8|0
1632153870000|2021-09-20 16:04:30|13851.3|13831.3|13851.3|13831.3|13851.3|13831.3|13851.3|13831.3|0
1632153890000|2021-09-20 16:04:50|13853.8|13833.8|13853.8|13833.8|13853.8|13833.8|13853.8|13833.8|1
1632154000000|2021-09-20 16:06:40|13852.8|13832.8|13852.8|13832.8|13852.8|13832.8|13852.8|13832.8|0
1632154010000|2021-09-20 16:06:50|13851.3|13831.3|13853.8|13833.8|13853.8|13833.8|13851.3|13831.3|1
1632154020000|2021-09-20 16:07:00|13851.3|13831.3|13852.3|13832.3|13853.8|13833.8|13851.3|13831.3|0
1632154030000|2021-09-20 16:07:10|13852.8|13832.8|13852.3|13832.3|13853.8|13833.8|13851.3|13831.3|0
1632154040000|2021-09-20 16:07:20|13849.8|13829.8|13848.8|13828.8|13849.8|13829.8|13848.8|13828.8|0
1632154120000|2021-09-20 16:08:40|13849.8|13829.8|13849.8|13829.8|13849.8|13829.8|13849.8|13829.8|0
1632154250000|2021-09-20 16:10:50|||||||||4
1632154270000|2021-09-20 16:11:10|13851.3|13831.3|13852.3|13832.3|13852.3|13832.3|13851.3|13831.3|1
1632154420000|2021-09-20 16:13:40|13839.8|13799.8|13839.8|13799.8|13839.8|13799.8|13839.8|13799.8|4
1632154430000|2021-09-20 16:13:50|13837.3|13797.3|13837.3|13797.3|13837.3|13797.3|13837.3|13797.3|0
1632154460000|2021-09-20 16:14:20|13839.8|13799.8|13839.8|13799.8|13839.8|13799.8|13839.8|13799.8|0
1632154470000|2021-09-20 16:14:30|13838.3|13798.3|13838.3|13798.3|13838.3|13798.3|13838.3|13798.3|0
1632154480000|2021-09-20 16:14:40|13837.3|13797.3|13837.3|13797.3|13837.3|13797.3|13837.3|13797.3|0
1632154630000|2021-09-20 16:17:10|13802.3|13762.3|13802.3|13762.3|13802.3|13762.3|13802.3|13762.3|8
1632155010000|2021-09-20 16:23:30|||||||||1
1632155050000|2021-09-20 16:24:10|||||||||1
1632155380000|2021-09-20 16:29:40|||||||||1
1632155390000|2021-09-20 16:29:50|13803.8|13763.8|13804.8|13764.8|13804.8|13764.8|13803.8|13763.8|1
1632155420000|2021-09-20 16:30:20|||||||||1
1632155450000|2021-09-20 16:30:50|13807.3|13767.3|13807.3|13767.3|13807.3|13767.3|13807.3|13767.3|0
1632155530000|2021-09-20 16:32:10|13811.3|13771.3|13827.3|13767.3|13827.3|13771.3|13811.3|13764.8|0
1632155760000|2021-09-20 16:36:00|13814.8|13774.8|13814.8|13774.8|13814.8|13774.8|13814.8|13774.8|1
1632155780000|2021-09-20 16:36:20|13813.8|13773.8|13814.8|13774.8|13817.3|13777.3|13813.8|13773.8|1
1632155790000|2021-09-20 16:36:30|13815.8|13775.8|13817.3|13777.3|13817.3|13777.3|13814.8|13774.8|0
1632155860000|2021-09-20 16:37:40|13818.8|13778.8|13817.3|13777.3|13818.8|13778.8|13817.3|13777.3|0
1632155990000|2021-09-20 16:39:50|||||||||1
1632156130000|2021-09-20 16:42:10|||||||||1
1632156190000|2021-09-20 16:43:10|13817.4|13777.4|13817.4|13777.4|13817.4|13777.4|13817.4|13777.4|0
1632156250000|2021-09-20 16:44:10|13819.9|13779.9|13819.9|13779.9|13819.9|13779.9|13819.9|13779.9|0
1632156460000|2021-09-20 16:47:40|13818.4|13778.4|13817.4|13777.4|13818.4|13778.4|13817.4|13777.4|0
1632156500000|2021-09-20 16:48:20|13821.4|13781.4|13821.4|13781.4|13821.4|13781.4|13821.4|13781.4|1
1632156510000|2021-09-20 16:48:30|13822.4|13782.4|13822.4|13782.4|13822.4|13782.4|13822.4|13782.4|0
1632156520000|2021-09-20 16:48:40|13823.9|13783.9|13829.9|13789.9|13837.4|13789.9|13823.9|13777.4|0
1632156530000|2021-09-20 16:48:50|13832.4|13792.4|13832.4|13792.4|13832.4|13792.4|13832.4|13792.4|0
1632156540000|2021-09-20 16:49:00|13830.9|13790.9|13829.9|13789.9|13830.9|13790.9|13829.9|13789.9|0
1632156630000|2021-09-20 16:50:30|13828.9|13788.9|13827.4|13787.4|13828.9|13788.9|13827.4|13787.4|0
1632156840000|2021-09-20 16:54:00|13828.9|13788.9|13829.9|13789.9|13829.9|13789.9|13828.9|13788.9|0
1632156860000|2021-09-20 16:54:20|13834.9|13794.9|13832.4|13792.4|13834.9|13794.9|13832.4|13792.4|0
1632156870000|2021-09-20 16:54:30|13834.9|13794.9|13832.4|13792.4|13834.9|13794.9|13832.4|13792.4|0
1632156880000|2021-09-20 16:54:40|13833.9|13793.9|13828.4|13788.4|13837.4|13797.4|13828.4|13788.4|1
1632156890000|2021-09-20 16:54:50|13827.4|13787.4|13827.4|13787.4|13827.4|13787.4|13827.4|13787.4|0
1632156900000|2021-09-20 16:55:00|13818.9|13798.9|13819.9|13799.9|13819.9|13799.9|13818.9|13798.9|0
1632157050000|2021-09-20 16:57:30|13822.4|13802.4|13839.9|13799.9|13839.9|13802.4|13822.4|13797.4|1
1632157150000|2021-09-20 16:59:10|13841.4|13801.4|13842.4|13802.4|13842.4|13802.4|13841.4|13801.4|0
1632157250000|2021-09-20 17:00:50|13857.4|13797.4|13857.4|13797.4|13857.4|13797.4|13857.4|13797.4|1
1632157270000|2021-09-20 17:01:10|13845.9|13805.9|13847.4|13807.4|13847.4|13807.4|13845.9|13805.9|0
1632157280000|2021-09-20 17:01:20|13849.9|13809.9|13842.4|13822.4|13849.9|13822.4|13841.4|13809.9|0
1632157620000|2021-09-20 17:07:00|||||||||1
1632157790000|2021-09-20 17:09:50|||||||||1
1632157960000|2021-09-20 17:12:40|13843.9|13823.9|13844.9|13824.9|13844.9|13824.9|13842.4|13822.4|0
1632158000000|2021-09-20 17:13:20|||||||||1
1632158080000|2021-09-20 17:14:40|13846.4|13826.4|13847.4|13827.4|13847.4|13827.4|13846.4|13826.4|0
1632158200000|2021-09-20 17:16:40|13844.9|13824.9|13822.4|13802.4|13844.9|13824.9|13822.4|13797.4|3
1632158210000|2021-09-20 17:16:50|13838.4|13798.4|13834.9|13794.9|13839.9|13799.9|13832.4|13792.4|0
1632158220000|2021-09-20 17:17:00|13837.4|13797.4|13837.4|13797.4|13837.4|13797.4|13837.4|13797.4|0
1632158250000|2021-09-20 17:17:30|13834.9|13794.9|13834.9|13794.9|13834.9|13794.9|13834.9|13794.9|0
1632158370000|2021-09-20 17:19:30|13839.9|13799.9|13839.9|13799.9|13839.9|13799.9|13839.9|13799.9|1
1632158420000|2021-09-20 17:20:20|13841.4|13801.4|13842.4|13802.4|13842.4|13802.4|13841.4|13801.4|0
1632158440000|2021-09-20 17:20:40|13843.9|13803.9|13842.4|13802.4|13843.9|13803.9|13842.4|13802.4|0
1632158460000|2021-09-20 17:21:00|13843.9|13803.9|13849.9|13809.9|13849.9|13809.9|13843.9|13803.9|0
1632158600000|2021-09-20 17:23:20|13848.4|13808.4|13844.9|13804.9|13848.4|13808.4|13844.9|13804.9|0
1632158710000|2021-09-20 17:25:10|13847.4|13807.4|13847.4|13807.4|13847.4|13807.4|13847.4|13807.4|0
1632158740000|2021-09-20 17:25:40|13844.9|13804.9|13842.4|13802.4|13844.9|13804.9|13842.4|13802.4|1
1632158860000|2021-09-20 17:27:40|13843.9|13803.9|13842.4|13802.4|13843.9|13803.9|13842.4|13802.4|0
1632158900000|2021-09-20 17:28:20|13843.9|13803.9|13842.4|13802.4|13844.9|13804.9|13842.4|13802.4|0
1632158910000|2021-09-20 17:28:30|13843.4|13803.4|13842.4|13802.4|13844.9|13804.9|13842.4|13802.4|0
1632158920000|2021-09-20 17:28:40|13843.4|13803.4|13842.4|13802.4|13844.9|13804.9|13842.4|13802.4|0
1632158930000|2021-09-20 17:28:50|13843.4|13803.4|13843.4|13803.4|13844.9|13804.9|13842.4|13802.4|0
1632158940000|2021-09-20 17:29:00|13843.9|13803.9|13843.4|13803.4|13844.9|13804.9|13842.4|13802.4|0
1632158950000|2021-09-20 17:29:10|13843.9|13803.9|13843.4|13803.4|13844.9|13804.9|13842.4|13802.4|0
1632158960000|2021-09-20 17:29:20|13842.4|13802.4|13843.4|13803.4|13844.9|13804.9|13842.4|13802.4|0
1632158970000|2021-09-20 17:29:30|13842.4|13802.4|13842.4|13802.4|13844.9|13804.9|13842.4|13802.4|0
1632158980000|2021-09-20 17:29:40|13844.9|13804.9|13842.4|13802.4|13844.9|13804.9|13842.4|13802.4|0
1632158990000|2021-09-20 17:29:50|13843.4|13803.4|13842.4|13802.4|13844.9|13804.9|13842.4|13802.4|0
1632159000000|2021-09-20 17:30:00|13843.4|13803.4|13842.4|13802.4|13844.9|13804.9|13842.4|13802.4|0
1632159010000|2021-09-20 17:30:10|13843.4|13803.4|13843.4|13803.4|13844.9|13804.9|13842.4|13802.4|0
1632159020000|2021-09-20 17:30:20|13844.9|13804.9|13843.4|13803.4|13844.9|13804.9|13842.4|13802.4|0
1632159030000|2021-09-20 17:30:30|13842.4|13802.4|13842.4|13802.4|13844.9|13804.9|13842.4|13802.4|0
1632159040000|2021-09-20 17:30:40|13843.5|13803.5|13842.4|13802.4|13844.9|13804.9|13842.4|13802.4|0
1632159050000|2021-09-20 17:30:50|13844.9|13804.9|13842.4|13802.4|13844.9|13804.9|13842.4|13802.4|0
1632159060000|2021-09-20 17:31:00|13843.9|13803.9|13842.4|13802.4|13844.9|13804.9|13842.4|13802.4|0
1632159070000|2021-09-20 17:31:10|13843.5|13803.5|13842.4|13802.4|13844.9|13804.9|13842.4|13802.4|0
1632159080000|2021-09-20 17:31:20|13843.5|13803.5|13846|13806|13847.4|13807.4|13842.4|13802.4|0
1632159090000|2021-09-20 17:31:30|13844.9|13804.9|13847.4|13807.4|13847.4|13807.4|13844.9|13804.9|0
1632159120000|2021-09-20 17:32:00|13849.9|13809.9|13844.9|13804.9|13851|13821.4|13841.4|13804.9|1
1632159130000|2021-09-20 17:32:10|13847.4|13807.4|13844.9|13804.9|13847.4|13807.4|13844.9|13804.9|0
1632159140000|2021-09-20 17:32:20|13847.9|13807.9|13844.9|13804.9|13847.9|13807.9|13844.9|13804.9|0
1632159150000|2021-09-20 17:32:30|13848.5|13808.5|13847.4|13807.4|13849.9|13809.9|13847.4|13807.4|0
1632159160000|2021-09-20 17:32:40|13848.5|13808.5|13847.4|13807.4|13849.9|13809.9|13847.4|13807.4|0
1632159170000|2021-09-20 17:32:50|13848.9|13808.9|13849.9|13809.9|13849.9|13809.9|13847.4|13807.4|0
1632159180000|2021-09-20 17:33:00|13847.4|13807.4|13847.4|13807.4|13849.9|13809.9|13847.4|13807.4|0
1632159190000|2021-09-20 17:33:10|13848.5|13808.5|13847.4|13807.4|13849.9|13809.9|13847.4|13807.4|0
1632159200000|2021-09-20 17:33:20|13848.5|13808.5|13847.4|13807.4|13852.4|13822.4|13841.4|13804.9|0
1632159210000|2021-09-20 17:33:30|13849.9|13809.9|13848.5|13808.5|13849.9|13809.9|13847.4|13807.4|0
1632159220000|2021-09-20 17:33:40|13847.4|13807.4|13849.9|13809.9|13849.9|13809.9|13847.4|13807.4|0
1632159230000|2021-09-20 17:33:50|13841.4|13821.4|13842.5|13822.5|13842.5|13822.5|13841.4|13821.4|0
1632159430000|2021-09-20 17:37:10|13843.5|13823.5|13845|13825|13845|13825|13842.5|13822.5|0
1632159490000|2021-09-20 17:38:10|13847.5|13827.5|13847.5|13827.5|13847.5|13827.5|13847.5|13827.5|1
1632159680000|2021-09-20 17:41:20|||||||||1
1632159790000|2021-09-20 17:43:10|||||||||1
1632159810000|2021-09-20 17:43:30|13843.5|13803.5|13842.5|13802.5|13843.5|13803.5|13842.5|13802.5|1
1632159820000|2021-09-20 17:43:40|13841.5|13801.5|13844|13804|13844|13804|13841.5|13801.5|0
1632159830000|2021-09-20 17:43:50|13832.5|13812.5|13832.5|13812.5|13832.5|13812.5|13832.5|13812.5|0
1632159860000|2021-09-20 17:44:20|13831.5|13811.5|13841.5|13801.5|13841.5|13811.5|13831.5|13801.5|1
1632159880000|2021-09-20 17:44:40|13845|13805|13845|13805|13845|13805|13845|13805|0
1632159890000|2021-09-20 17:44:50|13848.5|13808.5|13846.5|13806.5|13850|13810|13846.5|13806.5|0
1632159920000|2021-09-20 17:45:20|13848|13808|13849|13809|13849|13809|13848|13808|0
1632160200000|2021-09-20 17:50:00|13850|13810|13841.5|13821.5|13850|13821.5|13841.5|13810|0
1632160230000|2021-09-20 17:50:30|13849|13809|13849|13809|13849|13809|13849|13809|1
1632160240000|2021-09-20 17:50:40|13839|13819|13841.5|13821.5|13849|13821.5|13839|13809|0
1632160250000|2021-09-20 17:50:50|13842.5|13822.5|13842.5|13822.5|13842.5|13822.5|13842.5|13822.5|0
1632160320000|2021-09-20 17:52:00|13850|13810|13850|13810|13850|13810|13850|13810|0
1632160330000|2021-09-20 17:52:10|13842.5|13822.5|13842.5|13822.5|13842.5|13822.5|13842.5|13822.5|0
1632160570000|2021-09-20 17:56:10|13845|13825|13845|13825|13845|13825|13845|13825|0
1632160610000|2021-09-20 17:56:50|13847.5|13827.5|13847.5|13827.5|13847.5|13827.5|13847.5|13827.5|1
1632160640000|2021-09-20 17:57:20|13830|13810|13830|13810|13830|13810|13830|13810|3
1632160660000|2021-09-20 17:57:40|13828.5|13808.5|13827.5|13807.5|13828.5|13808.5|13827.5|13807.5|0
1632160700000|2021-09-20 17:58:20|13825|13805|13825|13805|13825|13805|13825|13805|0
1632160750000|2021-09-20 17:59:10|||||||||1
1632160980000|2021-09-20 18:03:00|||||||||1
1632161240000|2021-09-20 18:07:20|13819|13799|13819|13799|13819|13799|13819|13799|1
1632161250000|2021-09-20 18:07:30|13815|13795|13797.5|13777.5|13815|13795|13797.5|13777.5|1
1632161270000|2021-09-20 18:07:50|13798.5|13778.5|13802.5|13782.5|13802.5|13782.5|13798.5|13778.5|0
1632161280000|2021-09-20 18:08:00|13807.5|13787.5|13807.5|13787.5|13807.5|13787.5|13807.5|13787.5|0
1632161320000|2021-09-20 18:08:40|13817.5|13797.5|13815|13795|13817.5|13797.5|13815|13795|1
1632161350000|2021-09-20 18:09:10|13817.5|13797.5|13817.5|13797.5|13817.5|13797.5|13817.5|13797.5|1
1632161390000|2021-09-20 18:09:50|13815|13795|13810|13770|13815|13795|13810|13770|1
1632161440000|2021-09-20 18:10:40|13807.5|13767.5|13812.5|13772.5|13812.5|13772.5|13807.5|13767.5|1
1632161640000|2021-09-20 18:14:00|13805.5|13785.5|13805.5|13785.5|13805.5|13785.5|13805.5|13785.5|0
1632161650000|2021-09-20 18:14:10|13807.5|13787.5|13807.5|13787.5|13807.5|13787.5|13807.5|13787.5|0
1632161660000|2021-09-20 18:14:20|13810|13790|13810|13790|13810|13790|13810|13790|1
1632161690000|2021-09-20 18:14:50|||||||||2
1632161730000|2021-09-20 18:15:30|13811|13791|13812.5|13792.5|13812.5|13792.5|13811|13791|1
1632161740000|2021-09-20 18:15:40|13814|13794|13815|13795|13815|13795|13814|13794|0
1632161750000|2021-09-20 18:15:50|||||||||1
1632161760000|2021-09-20 18:16:00|||||||||1
1632161770000|2021-09-20 18:16:10|||||||||1
1632161780000|2021-09-20 18:16:20|||||||||1
1632161800000|2021-09-20 18:16:40|13826.5|13786.5|13826.5|13786.5|13826.5|13786.5|13826.5|13786.5|1
1632161810000|2021-09-20 18:16:50|13827.5|13787.5|13847.5|13787.5|13847.5|13787.5|13827.5|13787.5|1
1632161820000|2021-09-20 18:17:00|13834.6|13794.6|13832.5|13792.5|13834.6|13794.6|13832.5|13792.5|0
1632161830000|2021-09-20 18:17:10|13847.5|13787.5|13847.5|13787.5|13847.5|13787.5|13847.5|13787.5|1
1632161840000|2021-09-20 18:17:20|13850.5|13790.5|13850.5|13790.5|13850.5|13790.5|13850.5|13790.5|1
1632161850000|2021-09-20 18:17:30|13852.5|13792.5|13852.5|13792.5|13852.5|13792.5|13852.5|13792.5|0
1632161860000|2021-09-20 18:17:40|13855|13795|13842.5|13802.5|13855|13802.5|13842.5|13795|2
1632161880000|2021-09-20 18:18:00|13854|13794|13854|13794|13854|13794|13854|13794|1
1632161890000|2021-09-20 18:18:10|13842.5|13802.5|13842.5|13802.5|13842.5|13802.5|13842.5|13802.5|0
1632161900000|2021-09-20 18:18:20|||||||||1
1632161920000|2021-09-20 18:18:40|||||||||1
1632161930000|2021-09-20 18:18:50|13855|13795|13855|13795|13855|13795|13855|13795|1
1632161950000|2021-09-20 18:19:10|13856|13796|13857.5|13797.5|13857.5|13797.5|13856|13796|1
1632161960000|2021-09-20 18:19:20|13856|13796|13850|13810|13856|13810|13848|13795|0
1632161970000|2021-09-20 18:19:30|13852.5|13812.5|13857.5|13817.5|13857.5|13817.5|13852.5|13812.5|1
1632161980000|2021-09-20 18:19:40|13856|13816|13847.5|13827.5|13856|13827.5|13846.5|13816|0
1632161990000|2021-09-20 18:19:50|13848.5|13828.5|13847.5|13827.5|13848.5|13828.5|13847.5|13827.5|2
1632182400000|2021-09-21 00:00:00|13798.2|13738.2|13793.2|13733.2|13798.2|13738.2|13790.7|13730.7|0
1632182410000|2021-09-21 00:00:10|13794.7|13734.7|13785.7|13725.7|13795.7|13735.7|13784.2|13724.2|0
1632182420000|2021-09-21 00:00:20|13783.2|13723.2|13783.2|13723.2|13783.2|13723.2|13783.2|13723.2|0
1632182510000|2021-09-21 00:01:50|13782.2|13722.2|13780.7|13720.7|13782.2|13722.2|13780.7|13720.7|0
1632182530000|2021-09-21 00:02:10|13782.2|13722.2|13778.2|13718.2|13782.2|13722.2|13778.2|13718.2|0
1632182540000|2021-09-21 00:02:20|13781.7|13721.7|13783.2|13723.2|13783.2|13723.2|13778.2|13718.2|0
1632182550000|2021-09-21 00:02:30|13780.3|13720.3|13783.2|13723.2|13783.2|13723.2|13779.7|13719.7|0
1632182580000|2021-09-21 00:03:00|13785.7|13725.7|13785.7|13725.7|13785.7|13725.7|13785.7|13725.7|0
1632183090000|2021-09-21 00:11:30|13786.8|13726.8|13788.2|13728.2|13788.2|13728.2|13786.8|13726.8|0
1632183270000|2021-09-21 00:14:30|13790.7|13730.7|13790.7|13730.7|13790.7|13730.7|13790.7|13730.7|0
1632183460000|2021-09-21 00:17:40|13775.7|13735.7|13773.2|13733.2|13775.7|13735.7|13773.2|13733.2|0
1632183470000|2021-09-21 00:17:50|13768.2|13728.2|13775.7|13735.7|13775.7|13735.7|13768.2|13728.2|0
1632183490000|2021-09-21 00:18:10|13762.6|13722.6|13770.7|13730.7|13770.7|13730.7|13762.6|13722.6|2
1632183600000|2021-09-21 00:20:00|13770.8|13730.8|13770.8|13730.8|13770.8|13730.8|13770.8|13730.8|0
1632183610000|2021-09-21 00:20:10|13753.3|13733.3|13753.3|13733.3|13753.3|13733.3|13753.3|13733.3|0
1632183890000|2021-09-21 00:24:50|13760.8|13700.8|13760.8|13700.8|13760.8|13700.8|13760.8|13700.8|1
1632183900000|2021-09-21 00:25:00|13752.2|13712.2|13752.2|13712.2|13752.2|13712.2|13752.2|13712.2|0
1632183910000|2021-09-21 00:25:10|13755.8|13715.8|13755.8|13715.8|13755.8|13715.8|13755.8|13715.8|0
1632184580000|2021-09-21 00:36:20|13751.7|13731.7|13751.7|13731.7|13751.7|13731.7|13751.7|13731.7|0
1632184590000|2021-09-21 00:36:30|13756.8|13736.8|13756.8|13736.8|13756.8|13736.8|13756.8|13736.8|0
1632184600000|2021-09-21 00:36:40|13786.2|13726.2|13789.3|13729.3|13789.3|13729.3|13786.2|13726.2|1
1632184730000|2021-09-21 00:38:50|13793.7|13733.7|13791.8|13731.8|13793.7|13733.7|13791.8|13731.8|0
1632184930000|2021-09-21 00:42:10|13788.9|13728.9|13786.8|13726.8|13788.9|13728.9|13786.8|13726.8|0
1632184960000|2021-09-21 00:42:40|13788.3|13728.3|13789.3|13729.3|13789.3|13729.3|13788.3|13728.3|0
1632185100000|2021-09-21 00:45:00|13792.3|13732.3|13792.3|13732.3|13792.3|13732.3|13792.3|13732.3|0
1632185110000|2021-09-21 00:45:10|13794.3|13734.3|13794.3|13734.3|13794.3|13734.3|13794.3|13734.3|0
1632186040000|2021-09-21 01:00:40|13794.4|13734.4|13794.4|13734.4|13794.4|13734.4|13794.4|13734.4|0
1632186210000|2021-09-21 01:03:30|13791.4|13731.4|13789.4|13729.4|13791.4|13731.4|13789.4|13729.4|0
1632186220000|2021-09-21 01:03:40|13787.9|13727.9|13789.4|13729.4|13789.4|13729.4|13787.9|13727.9|0
1632186320000|2021-09-21 01:05:20|13795.8|13735.8|13794.4|13734.4|13795.8|13735.8|13794.4|13734.4|0
1632186480000|2021-09-21 01:08:00|13791.4|13731.4|13789.4|13729.4|13791.4|13731.4|13789.4|13729.4|0
1632186620000|2021-09-21 01:10:20|13795.4|13735.4|13796.9|13736.9|13796.9|13736.9|13795.4|13735.4|0
1632186930000|2021-09-21 01:15:30|13789.4|13729.4|13789.4|13729.4|13789.4|13729.4|13789.4|13729.4|0
1632187540000|2021-09-21 01:25:40|13790.9|13730.9|13791.9|13731.9|13791.9|13731.9|13790.9|13730.9|0
1632187650000|2021-09-21 01:27:30|13786.9|13726.9|13786.9|13726.9|13786.9|13726.9|13786.9|13726.9|0
1632187900000|2021-09-21 01:31:40|13784.4|13724.4|13784.4|13724.4|13784.4|13724.4|13784.4|13724.4|0
1632188630000|2021-09-21 01:43:50|13781.9|13721.9|13781.9|13721.9|13781.9|13721.9|13781.9|13721.9|0
1632188640000|2021-09-21 01:44:00|13783.4|13723.4|13784.4|13724.4|13784.4|13724.4|13783.4|13723.4|0
1632188750000|2021-09-21 01:45:50|13792.6|13732.6|13786.9|13726.9|13792.6|13732.6|13786.9|13726.9|2
1632188780000|2021-09-21 01:46:20|13784.4|13724.4|13784.4|13724.4|13784.4|13724.4|13784.4|13724.4|0
1632188890000|2021-09-21 01:48:10|13786.9|13726.9|13786.9|13726.9|13786.9|13726.9|13786.9|13726.9|0
1632189040000|2021-09-21 01:50:40|13787|13727|13787|13727|13787|13727|13787|13727|0
1632231000000|2021-09-21 13:30:00|13811.9|13771.9|13806.9|13786.9|13816.9|13786.9|13806.9|13771.9|5
1632231010000|2021-09-21 13:30:10|13809.4|13789.4|13813.3|13793.3|13813.3|13793.3|13809.4|13789.4|0
1632231020000|2021-09-21 13:30:20|13815.8|13795.8|13816.9|13796.9|13816.9|13796.9|13815.8|13795.8|0
1632231030000|2021-09-21 13:30:30|13821.9|13801.9|13821.9|13801.9|13821.9|13801.9|13821.9|13801.9|1
1632231140000|2021-09-21 13:32:20|13822.9|13802.9|13824.4|13804.4|13824.4|13804.4|13822.9|13802.9|2
1632231150000|2021-09-21 13:32:30|||||||||1
1632231170000|2021-09-21 13:32:50|13829.4|13809.4|13829.4|13809.4|13829.4|13809.4|13829.4|13809.4|1
1632231300000|2021-09-21 13:35:00|13832.3|13812.3|13834.4|13814.4|13834.4|13814.4|13832.3|13812.3|1
1632231360000|2021-09-21 13:36:00|13835.9|13815.9|13836.9|13816.9|13836.9|13816.9|13835.9|13815.9|1
1632231370000|2021-09-21 13:36:10|13839.4|13819.4|13839.4|13819.4|13839.4|13819.4|13839.4|13819.4|0
1632231680000|2021-09-21 13:41:20|13838|13818|13836.9|13816.9|13838|13818|13836.9|13816.9|0
1632232040000|2021-09-21 13:47:20|13835.5|13815.5|13834.4|13814.4|13835.5|13815.5|13834.4|13814.4|0
1632232140000|2021-09-21 13:49:00|13835.5|13815.5|13835.5|13815.5|13835.5|13815.5|13835.5|13815.5|0
1632232670000|2021-09-21 13:57:50|||||||||1
1632232710000|2021-09-21 13:58:30|||||||||1
1632233210000|2021-09-21 14:06:50|||||||||1
1632233390000|2021-09-21 14:09:50|||||||||1
1632234220000|2021-09-21 14:23:40|13838|13818|13840.5|13820.5|13840.5|13820.5|13838|13818|0
1632234230000|2021-09-21 14:23:50|13842|13822|13840.5|13820.5|13843|13823|13840.5|13820.5|0
1632234240000|2021-09-21 14:24:00|13843|13823|13843|13823|13843|13823|13843|13823|0
1632234440000|2021-09-21 14:27:20|13840.6|13820.6|13840.6|13820.6|13840.6|13820.6|13840.6|13820.6|0
1632234500000|2021-09-21 14:28:20|13839.1|13819.1|13838.1|13818.1|13839.1|13819.1|13838.1|13818.1|0
1632234540000|2021-09-21 14:29:00|||||||||1
1632234570000|2021-09-21 14:29:30|13839.5|13819.5|13838.1|13818.1|13840.6|13820.6|13838.1|13818.1|0
1632234580000|2021-09-21 14:29:40|13836.6|13816.6|13835.6|13815.6|13836.6|13816.6|13835.6|13815.6|2
1632234590000|2021-09-21 14:29:50|13833.1|13813.1|13833.1|13813.1|13833.1|13813.1|13833.1|13813.1|5
1632234600000|2021-09-21 14:30:00|13830.6|13810.6|13830.6|13810.6|13830.6|13810.6|13830.6|13810.6|0
1632234750000|2021-09-21 14:32:30|13833.5|13813.5|13835.6|13815.6|13835.6|13815.6|13833.5|13813.5|1
1632234860000|2021-09-21 14:34:20|13834.1|13814.1|13833.1|13813.1|13834.1|13814.1|13833.1|13813.1|0
1632234960000|2021-09-21 14:36:00|13831.6|13811.6|13830.6|13810.6|13831.6|13811.6|13830.6|13810.6|0
1632235010000|2021-09-21 14:36:50|||||||||1
1632235230000|2021-09-21 14:40:30|13831.6|13811.6|13838.1|13818.1|13838.1|13818.1|13831.6|13811.6|7
1632235270000|2021-09-21 14:41:10|||||||||1
1632235540000|2021-09-21 14:45:40|13836.6|13816.6|13835.6|13815.6|13836.6|13816.6|13835.6|13815.6|0
1632235630000|2021-09-21 14:47:10|||||||||2
1632235690000|2021-09-21 14:48:10|13838.5|13818.5|13840.6|13820.6|13840.6|13820.6|13838.5|13818.5|1
1632235700000|2021-09-21 14:48:20|13843.1|13823.1|13843.1|13823.1|13843.1|13823.1|13842|13822|2
1632235710000|2021-09-21 14:48:30|||||||||1
1632235840000|2021-09-21 14:50:40|||||||||1
1632235990000|2021-09-21 14:53:10|13844.6|13824.6|13845.6|13825.6|13845.6|13825.6|13844.6|13824.6|0
1632236010000|2021-09-21 14:53:30|||||||||1
1632236080000|2021-09-21 14:54:40|13843.1|13823.1|13843.1|13823.1|13843.1|13823.1|13843.1|13823.1|0
1632236090000|2021-09-21 14:54:50|13845.6|13825.6|13843.1|13823.1|13845.6|13825.6|13843.1|13823.1|0
1632236180000|2021-09-21 14:56:20|||||||||2
1632236290000|2021-09-21 14:58:10|||||||||1
1632236440000|2021-09-21 15:00:40|||||||||1
1632236520000|2021-09-21 15:02:00|||||||||1
1632236600000|2021-09-21 15:03:20|13844.6|13824.6|13845.6|13825.6|13845.6|13825.6|13844.6|13824.6|0
1632236610000|2021-09-21 15:03:30|13850.6|13830.6|13850.6|13830.6|13850.6|13830.6|13850.6|13830.6|0
1632236640000|2021-09-21 15:04:00|||||||||7
1632236650000|2021-09-21 15:04:10|13855.6|13835.6|13855.6|13835.6|13855.6|13835.6|13855.6|13835.6|7
1632236780000|2021-09-21 15:06:20|13857.1|13837.1|13858.1|13838.1|13858.1|13838.1|13857.1|13837.1|0
1632236820000|2021-09-21 15:07:00|||||||||2
1632236830000|2021-09-21 15:07:10|13859.6|13839.6|13860.6|13840.6|13860.6|13840.6|13859.6|13839.6|0
1632236870000|2021-09-21 15:07:50|13862.7|13842.7|13869.6|13849.6|13869.6|13849.6|13862.7|13842.7|7
1632236880000|2021-09-21 15:08:00|13872.1|13852.1|13872.1|13852.1|13874.6|13854.6|13872.1|13852.1|4
1632236900000|2021-09-21 15:08:20|13874.6|13854.6|13872.1|13852.1|13874.6|13854.6|13872.1|13852.1|4
1632236950000|2021-09-21 15:09:10|13874.6|13854.6|13872.1|13852.1|13874.6|13854.6|13872.1|13852.1|0
1632237030000|2021-09-21 15:10:30|13873.5|13853.5|13874.6|13854.6|13874.6|13854.6|13873.5|13853.5|0
1632237040000|2021-09-21 15:10:40|||||||||1
1632237060000|2021-09-21 15:11:00|13873.6|13853.6|13872.1|13852.1|13873.6|13853.6|13872.1|13852.1|1
1632237120000|2021-09-21 15:12:00|13873.1|13853.1|13873.1|13853.1|13873.1|13853.1|13873.1|13853.1|0
1632237130000|2021-09-21 15:12:10|13872.1|13852.1|13872.1|13852.1|13872.1|13852.1|13872.1|13852.1|0
1632237220000|2021-09-21 15:13:40|13874.6|13854.6|13872.1|13852.1|13874.6|13854.6|13872.1|13852.1|0
1632237810000|2021-09-21 15:23:30|||||||||2
1632238020000|2021-09-21 15:27:00|||||||||1
1632238350000|2021-09-21 15:32:30|13870.7|13850.7|13870.7|13850.7|13870.7|13850.7|13870.7|13850.7|0
1632238450000|2021-09-21 15:34:10|||||||||1
1632238560000|2021-09-21 15:36:00|13873.6|13853.6|13874.6|13854.6|13874.6|13854.6|13873.6|13853.6|1
1632238640000|2021-09-21 15:37:20|13876.1|13856.1|13876.1|13856.1|13876.1|13856.1|13876.1|13856.1|7
1632238880000|2021-09-21 15:41:20|||||||||5
1632238900000|2021-09-21 15:41:40|||||||||1
1632238960000|2021-09-21 15:42:40|||||||||4
1632239030000|2021-09-21 15:43:50|||||||||1
1632239160000|2021-09-21 15:46:00|||||||||1
1632239180000|2021-09-21 15:46:20|||||||||1
1632239540000|2021-09-21 15:52:20|||||||||1
1632239740000|2021-09-21 15:55:40|||||||||3
1632239770000|2021-09-21 15:56:10|13877.2|13857.2|13877.2|13857.2|13877.2|13857.2|13877.2|13857.2|0
1632240070000|2021-09-21 16:01:10|||||||||4
1632240130000|2021-09-21 16:02:10|13880.3|13860.3|13884.7|13864.7|13884.7|13864.7|13880.3|13860.3|1
1632240150000|2021-09-21 16:02:30|13905.1|13885.1|13906.2|13886.2|13906.2|13886.2|13905.1|13885.1|3
1632240160000|2021-09-21 16:02:40|13900.3|13880.3|13897.2|13877.2|13900.3|13880.3|13897.2|13877.2|12
1632240180000|2021-09-21 16:03:00|13898.7|13878.7|13898.7|13878.7|13898.7|13878.7|13898.7|13878.7|1
1632240190000|2021-09-21 16:03:10|13899.7|13879.7|13899.7|13879.7|13899.7|13879.7|13899.7|13879.7|4
1632240200000|2021-09-21 16:03:20|13900.7|13880.7|13903.7|13883.7|13903.7|13883.7|13900.7|13880.7|1
1632240270000|2021-09-21 16:04:30|13902.2|13882.2|13902.2|13882.2|13902.2|13882.2|13902.2|13882.2|0
1632240510000|2021-09-21 16:08:30|13904.3|13884.3|13908.7|13888.7|13908.7|13888.7|13904.3|13884.3|5
1632240530000|2021-09-21 16:08:50|13909.7|13889.7|13914.7|13894.7|13914.7|13894.7|13909.7|13889.7|30
1632240540000|2021-09-21 16:09:00|13916.2|13896.2|13917.2|13897.2|13917.2|13897.2|13916.2|13896.2|0
1632240570000|2021-09-21 16:09:30|13919.7|13899.7|13919.7|13899.7|13919.7|13899.7|13919.7|13899.7|2
1632240590000|2021-09-21 16:09:50|13924.7|13904.7|13924.7|13904.7|13924.7|13904.7|13924.7|13904.7|0
1632240600000|2021-09-21 16:10:00|||||||||2
1632240620000|2021-09-21 16:10:20|13926.2|13906.2|13926.2|13906.2|13926.2|13906.2|13926.2|13906.2|6
1632240640000|2021-09-21 16:10:40|13927.6|13907.6|13927.6|13907.6|13927.6|13907.6|13927.6|13907.6|1
1632240670000|2021-09-21 16:11:10|13933.7|13913.7|13936.2|13916.2|13936.2|13916.2|13933.7|13913.7|11
1632240680000|2021-09-21 16:11:20|13933.3|13913.3|13929.7|13909.7|13933.3|13913.3|13929.7|13909.7|5
1632240700000|2021-09-21 16:11:40|13936.2|13916.2|13936.2|13916.2|13946.2|13926.2|13936.2|13916.2|50
1632240710000|2021-09-21 16:11:50|13938.7|13918.7|13944.7|13924.7|13946.2|13926.2|13936.2|13916.2|0
1632240720000|2021-09-21 16:12:00|13943.7|13923.7|13951.6|13931.6|13951.6|13931.6|13943.7|13923.7|12
1632240730000|2021-09-21 16:12:10|13953|13933|13954.5|13934.5|13954.5|13934.5|13947.2|13927.2|2
1632240740000|2021-09-21 16:12:20|13947.2|13927.2|13954.5|13934.5|13954.5|13934.5|13947.2|13927.2|6
1632240780000|2021-09-21 16:13:00|13958.7|13938.7|13958.7|13938.7|13958.7|13938.7|13958.7|13938.7|2
1632240810000|2021-09-21 16:13:30|13959.7|13939.7|13959.7|13939.7|13959.7|13939.7|13959.7|13939.7|0
1632240960000|2021-09-21 16:16:00|||||||||8
1632240980000|2021-09-21 16:16:20|||||||||1
1632241180000|2021-09-21 16:19:40|||||||||1
1632241190000|2021-09-21 16:19:50|13961.8|13941.8|13961.8|13941.8|13961.8|13941.8|13961.8|13941.8|1
1632241200000|2021-09-21 16:20:00|13960.4|13940.4|13954.3|13934.3|13960.4|13940.4|13954.3|13916.8|9
1632241220000|2021-09-21 16:20:20|13956.4|13936.4|13956.4|13936.4|13956.4|13936.4|13956.4|13936.4|2
1632241260000|2021-09-21 16:21:00|13960.6|13920.6|13946.4|13926.4|13960.6|13926.4|13946.4|13895|0
1632241270000|2021-09-21 16:21:10|13948.9|13928.9|13948.9|13928.9|13948.9|13928.9|13948.9|13928.9|0
1632241280000|2021-09-21 16:21:20|13950|13930|13950|13930|13950|13930|13950|13930|0
1632241320000|2021-09-21 16:22:00|13943.3|13923.3|13952.5|13912.5|13957.5|13923.3|13943.3|13897.5|0
1632241330000|2021-09-21 16:22:10|13945.4|13925.4|13952.5|13932.5|13961.7|13932.5|13945.4|13897.5|0
1632241340000|2021-09-21 16:22:20|13950|13930|13950|13930|13950|13930|13950|13930|0
1632241350000|2021-09-21 16:22:30|13951|13931|13951|13931|13951|13931|13951|13931|0
1632241360000|2021-09-21 16:22:40|13936|13916|13931|13911|13936|13916|13926|13906|4
1632241430000|2021-09-21 16:23:50|||||||||1
1632241480000|2021-09-21 16:24:40|13930|13910|13930|13910|13930|13910|13930|13910|0
1632241570000|2021-09-21 16:26:10|13925|13905|13925|13905|13925|13905|13925|13905|6
1632241590000|2021-09-21 16:26:30|13920.6|13900.6|13917.5|13897.5|13920.6|13900.6|13917.5|13897.5|0
1632241610000|2021-09-21 16:26:50|13920.6|13900.6|13920.6|13900.6|13920.6|13900.6|13920.6|13900.6|1
1632241620000|2021-09-21 16:27:00|13927.5|13907.5|13909.6|13889.6|13927.5|13907.5|13909.6|13889.6|3
1632241750000|2021-09-21 16:29:10|||||||||2
1632241790000|2021-09-21 16:29:50|13911|13891|13909.6|13889.6|13911|13891|13909.6|13889.6|0
1632241800000|2021-09-21 16:30:00|13908.1|13888.1|13884.6|13824.6|13908.1|13888.1|13877.1|13817.1|7
1632241810000|2021-09-21 16:30:10|13880|13820|13877.1|13837.1|13880|13844.6|13864.6|13817.1|0
1632241820000|2021-09-21 16:30:20|13879.6|13839.6|13879.6|13839.6|13879.6|13839.6|13879.6|13839.6|0
1632241860000|2021-09-21 16:31:00|13884.6|13844.6|13884.6|13844.6|13884.6|13844.6|13884.6|13844.6|0
1632241900000|2021-09-21 16:31:40|13891|13851|13892.1|13852.1|13892.1|13852.1|13891|13851|1
1632241930000|2021-09-21 16:32:10|13893.5|13853.5|13894.6|13854.6|13894.6|13854.6|13893.5|13853.5|0
1632241970000|2021-09-21 16:32:50|13887.1|13867.1|13887.1|13867.1|13887.1|13867.1|13887.1|13867.1|0
1632242010000|2021-09-21 16:33:30|13901.5|13861.5|13904.6|13864.6|13904.6|13864.6|13901.5|13861.5|0
1632242020000|2021-09-21 16:33:40|13906|13866|13902.1|13882.1|13906|13882.1|13899.6|13866|0
1632242060000|2021-09-21 16:34:20|||||||||2
1632242100000|2021-09-21 16:35:00|13901|13881|13901|13881|13901|13881|13901|13881|0
1632242130000|2021-09-21 16:35:30|13901.1|13881.1|13901.1|13881.1|13901.1|13881.1|13901.1|13881.1|1
1632242610000|2021-09-21 16:43:30|13899.6|13879.6|13898.6|13878.6|13899.6|13879.6|13898.6|13878.6|0
1632242640000|2021-09-21 16:44:00|13901.5|13881.5|13903.6|13883.6|13903.6|13883.6|13901.5|13881.5|0
1632242660000|2021-09-21 16:44:20|13896.1|13836.1|13898.6|13838.6|13898.6|13838.6|13896.1|13836.1|5
1632242670000|2021-09-21 16:44:30|13903.6|13863.6|13888.6|13868.6|13903.6|13872.1|13888.6|13863.6|0
1632242730000|2021-09-21 16:45:30|13893.6|13833.6|13893.6|13833.6|13893.6|13833.6|13893.6|13833.6|0
1632242740000|2021-09-21 16:45:40||13853.6||13853.6||13853.6||13853.6|0
1632242830000|2021-09-21 16:47:10|13886.1|13866.1|13883.6|13863.6|13886.1|13866.1|13883.6|13863.6|0
1632242980000|2021-09-21 16:49:40|13886.1|13866.1|13886.1|13866.1|13886.1|13866.1|13886.1|13866.1|0
1632243010000|2021-09-21 16:50:10|13883.2|13863.2|13873.6|13853.6|13885.3|13863.2|13873.6|13845.3|3
1632243020000|2021-09-21 16:50:20|13863.6|13843.6|13858.6|13838.6|13863.6|13843.6|13858.6|13838.6|1
1632243080000|2021-09-21 16:51:20|13857.1|13837.1|13872.3|13832.3|13872.3|13837.1|13853.6|13832.3|1
1632243090000|2021-09-21 16:51:30|13878.6|13838.6|13878.6|13838.6|13878.6|13838.6|13878.6|13838.6|0
1632243100000|2021-09-21 16:51:40|13876.1|13836.1|13876.1|13836.1|13876.1|13836.1|13876.1|13836.1|0
1632243420000|2021-09-21 16:57:00|13868.6|13848.6|13868.6|13848.6|13868.6|13848.6|13868.6|13848.6|0
1632243550000|2021-09-21 16:59:10|13873.6|13853.6|13873.6|13853.6|13873.6|13853.6|13873.6|13853.6|0
1632243560000|2021-09-21 16:59:20|13876.1|13856.1|13876.1|13856.1|13876.1|13856.1|13876.1|13856.1|0
1632243580000|2021-09-21 16:59:40|13893.6|13853.6|13893.6|13853.6|13893.6|13853.6|13893.6|13853.6|0
1632243590000|2021-09-21 16:59:50|13885.1|13865.1|13888.6|13868.6|13888.6|13868.6|13885.1|13865.1|0
1632243620000|2021-09-21 17:00:20|13889.7|13869.7|13886.1|13866.1|13889.7|13869.7|13886.1|13866.1|0
1632243950000|2021-09-21 17:05:50|||||||||1
1632243960000|2021-09-21 17:06:00|13888.6|13868.6|13888.6|13868.6|13888.6|13868.6|13888.6|13868.6|0
1632244000000|2021-09-21 17:06:40|13891.5|13871.5|13893.6|13873.6|13893.6|13873.6|13891.5|13871.5|0
1632244050000|2021-09-21 17:07:30|||||||||1
1632244180000|2021-09-21 17:09:40|13891.5|13871.5|13886.1|13826.1|13891.5|13871.5|13884|13826.1|4
1632244280000|2021-09-21 17:11:20|13877.6|13837.6|13881.1|13861.1|13882.2|13862.2|13867.6|13836.1|0
1632244490000|2021-09-21 17:14:50|13893.6|13853.6|13893.6|13853.6|13893.6|13853.6|13893.6|13853.6|0
1632244560000|2021-09-21 17:16:00|13882.2|13862.2|13882.2|13862.2|13882.2|13862.2|13882.2|13862.2|3
1632244570000|2021-09-21 17:16:10|13881.1|13861.1|13881.1|13861.1|13881.1|13861.1|13881.1|13861.1|0
1632244860000|2021-09-21 17:21:00|13881.2|13861.2|13881.2|13861.2|13881.2|13861.2|13881.2|13861.2|0
1632244960000|2021-09-21 17:22:40|13879.7|13859.7|13879.7|13859.7|13879.7|13859.7|13879.7|13859.7|0
1632244980000|2021-09-21 17:23:00|13878.7|13858.7|13878.7|13858.7|13878.7|13858.7|13878.7|13858.7|0
1632245350000|2021-09-21 17:29:10|13879.7|13859.7|13881.2|13861.2|13881.2|13861.2|13879.7|13859.7|1
1632246030000|2021-09-21 17:40:30|13880.1|13860.1|13880.1|13860.1|13880.1|13860.1|13880.1|13860.1|0
1632246190000|2021-09-21 17:43:10|13880.2|13860.2|13880.2|13860.2|13880.2|13860.2|13880.2|13860.2|0
1632246660000|2021-09-21 17:51:00|13878.7|13858.7|13880.2|13860.2|13880.2|13860.2|13877.7|13857.7|0
1632246820000|2021-09-21 17:53:40|13878.7|13858.7|13880.2|13860.2|13880.2|13860.2|13878.7|13858.7|0
1632246850000|2021-09-21 17:54:10|||||||||1
1632247010000|2021-09-21 17:56:50|13877.7|13857.7|13877.7|13857.7|13877.7|13857.7|13877.7|13857.7|0
1632247270000|2021-09-21 18:01:10|13880.6|13860.6|13882.7|13862.7|13882.7|13862.7|13880.6|13860.6|0
1632247400000|2021-09-21 18:03:20|||||||||2
1632247680000|2021-09-21 18:08:00|13887.7|13867.7|13887.7|13867.7|13887.7|13867.7|13887.7|13867.7|3
1632247690000|2021-09-21 18:08:10|13890.2|13870.2|13890.2|13870.2|13890.2|13870.2|13890.2|13870.2|0
1632247790000|2021-09-21 18:09:50|13891.7|13871.7|13892.7|13872.7|13892.7|13872.7|13891.7|13871.7|1
1632247810000|2021-09-21 18:10:10|13896.9|13876.9|13902.7|13882.7|13902.7|13882.7|13896.9|13876.9|5
1632247860000|2021-09-21 18:11:00|13905.2|13885.2|13905.2|13885.2|13905.2|13885.2|13905.2|13885.2|0
1632247870000|2021-09-21 18:11:10|13908.1|13888.1|13910.2|13890.2|13910.2|13890.2|13908.1|13888.1|4
1632247880000|2021-09-21 18:11:20|13912.7|13892.7|13912.7|13892.7|13912.7|13892.7|13912.7|13892.7|3
1632247890000|2021-09-21 18:11:30|13916.3|13896.3|13916.3|13896.3|13916.3|13896.3|13916.3|13896.3|16
1632247900000|2021-09-21 18:11:40|13915.2|13895.2|13915.2|13895.2|13915.2|13895.2|13915.2|13895.2|0
1632247920000|2021-09-21 18:12:00|13916.7|13896.7|13917.7|13897.7|13917.7|13897.7|13916.7|13896.7|0
1632247940000|2021-09-21 18:12:20|13919.8|13899.8|13927.7|13907.7|13927.7|13907.7|13919.8|13899.8|3
1632247960000|2021-09-21 18:12:40|13930.2|13910.2|13930.2|13910.2|13930.2|13910.2|13930.2|13910.2|0
1632248000000|2021-09-21 18:13:20|13931.7|13911.7|13932.7|13912.7|13932.7|13912.7|13931.7|13911.7|0
1632248040000|2021-09-21 18:14:00|||||||||2
1632248050000|2021-09-21 18:14:10|13937.7|13917.7|13937.7|13917.7|13937.7|13917.7|13937.7|13917.7|2
1632248060000|2021-09-21 18:14:20|13940.2|13920.2|13940.2|13920.2|13940.2|13920.2|13940.2|13920.2|1
1632248070000|2021-09-21 18:14:30|13941.7|13921.7|13945.2|13925.2|13945.2|13925.2|13941.7|13921.7|2
1632248090000|2021-09-21 18:14:50|13946.7|13926.7|13950.2|13930.2|13950.2|13930.2|13946.7|13926.7|1
1632248140000|2021-09-21 18:15:40|||||||||1
1632248170000|2021-09-21 18:16:10|||||||||1
1632248270000|2021-09-21 18:17:50|13946|13926|13940.2|13920.2|13946|13926|13940.2|13920.2|6
1632248290000|2021-09-21 18:18:10|13935.2|13915.2|13935.2|13915.2|13935.2|13915.2|13935.2|13915.2|2
1632248350000|2021-09-21 18:19:10|13933.8|13913.8|13932.7|13912.7|13933.8|13913.8|13932.7|13912.7|0
1632268800000|2021-09-22 00:00:00|13941|13921|13941|13921|13941|13921|13941|13921|0
1632268810000|2021-09-22 00:00:10|13943.5|13923.5|13943.5|13923.5|13943.5|13923.5|13943.5|13923.5|0
1632268900000|2021-09-22 00:01:40|13938.5|13878.5|13938.5|13878.5|13938.5|13878.5|13938.5|13878.5|0
1632269010000|2021-09-22 00:03:30|13937|13877|13938.5|13878.5|13938.5|13878.5|13936|13876|0
1632269490000|2021-09-22 00:11:30|13939.9|13879.9|13941|13881|13941|13881|13939.9|13879.9|0
1632271020000|2021-09-22 00:37:00|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|0
1632271300000|2021-09-22 00:41:40|13940|13880|13938.6|13878.6|13940|13880|13938.6|13878.6|1
1632271330000|2021-09-22 00:42:10|13937.5|13877.5|13933.6|13873.6|13937.5|13877.5|13933.6|13873.6|1
1632271360000|2021-09-22 00:42:40|13935|13875|13936.1|13876.1|13936.1|13876.1|13935|13875|0
1632271780000|2021-09-22 00:49:40|13933.6|13873.6|13933.6|13873.6|13933.6|13873.6|13933.6|13873.6|0
1632273760000|2021-09-22 01:22:40|13933.7|13873.7|13933.7|13873.7|13933.7|13873.7|13933.7|13873.7|0
1632275750000|2021-09-22 01:55:50|13931.2|13871.2|13931.2|13871.2|13931.2|13871.2|13931.2|13871.2|0
1632317400000|2021-09-22 13:30:00|13929.9|13909.9|13931.3|13911.3|13931.3|13911.3|13929.9|13909.9|2
1632317410000|2021-09-22 13:30:10|13934.1|13914.1|13934.1|13914.1|13934.1|13914.1|13934.1|13914.1|3
1632317420000|2021-09-22 13:30:20|13900.5|13880.5|13873.4|13853.4|13900.5|13880.5|13869.1|13849.1|6
1632317430000|2021-09-22 13:30:30|||||||||1
1632317460000|2021-09-22 13:31:00|13870.6|13850.6|13870.6|13850.6|13870.6|13850.6|13870.6|13850.6|0
1632317470000|2021-09-22 13:31:10|13865.6|13825.6|13865.6|13825.6|13865.6|13825.6|13865.6|13825.6|1
1632317480000|2021-09-22 13:31:20|13877|13817|13865.6|13825.6|13877|13825.6|13865.6|13817|1
1632317490000|2021-09-22 13:31:30|13864.2|13824.2|13863.1|13823.1|13864.2|13824.2|13861.7|13821.7|0
1632317500000|2021-09-22 13:31:40|13861.7|13821.7|13864.2|13824.2|13864.2|13824.2|13861.7|13821.7|0
1632317510000|2021-09-22 13:31:50|13862.7|13822.7|13858.4|13818.4|13864.2|13828.5|13848.5|13817|0
1632317540000|2021-09-22 13:32:20|13845.6|13825.6|13845.6|13825.6|13845.6|13825.6|13845.6|13825.6|0
1632317590000|2021-09-22 13:33:10|13818.1|13758.1|13821.7|13761.7|13821.7|13761.7|13793.9|13733.9|5
1632317600000|2021-09-22 13:33:20|13824.2|13764.2|13826.7|13766.7|13826.7|13766.7|13824.2|13764.2|0
1632317610000|2021-09-22 13:33:30|13816.7|13756.7|13816.7|13756.7|13816.7|13756.7|13816.7|13756.7|1
1632317660000|2021-09-22 13:34:20|13821.7|13761.7|13821.7|13761.7|13821.7|13761.7|13821.7|13761.7|0
1632317680000|2021-09-22 13:34:40|13818.1|13758.1|13812.7|13752.7|13818.1|13758.1|13812.7|13752.7|0
1632317690000|2021-09-22 13:34:50|13811.7|13751.7|13799.2|13759.2|13811.7|13760.2|13799.2|13751.7|0
1632317700000|2021-09-22 13:35:00|13797.7|13757.7|13796.7|13756.7|13799.2|13759.2|13796.7|13756.7|0
1632317710000|2021-09-22 13:35:10|13798.1|13758.1|13796.7|13756.7|13798.1|13758.1|13796.7|13756.7|0
1632317800000|2021-09-22 13:36:40|13810.9|13750.9|13809.5|13749.5|13810.9|13750.9|13809.5|13749.5|1
1632317810000|2021-09-22 13:36:50|13812|13752|13807|13767|13812|13767|13803.4|13752|0
1632317830000|2021-09-22 13:37:10|13812|13772|13803.4|13783.4|13812|13783.4|13803.4|13772|0
1632317850000|2021-09-22 13:37:30|13804.5|13784.5|13804.5|13784.5|13804.5|13784.5|13804.5|13784.5|0
1632318120000|2021-09-22 13:42:00|||||||||1
1632318150000|2021-09-22 13:42:30|13805.9|13785.9|13805.9|13785.9|13805.9|13785.9|13805.9|13785.9|0
1632318190000|2021-09-22 13:43:10|13801.7|13781.7|13801.7|13781.7|13801.7|13781.7|13801.7|13781.7|0
1632318200000|2021-09-22 13:43:20|13805.9|13785.9|13805.9|13785.9|13805.9|13785.9|13805.9|13785.9|2
1632318270000|2021-09-22 13:44:30|13804.5|13784.5|13799.2|13779.2|13804.5|13784.5|13799.2|13779.2|5
1632318290000|2021-09-22 13:44:50|13796.7|13776.7|13798.1|13778.1|13798.1|13778.1|13796.7|13776.7|0
1632318430000|2021-09-22 13:47:10|13792.6|13732.6|13771.7|13711.7|13792.6|13732.6|13771.7|13711.7|6
1632318470000|2021-09-22 13:47:50|13770.3|13710.3|13765.6|13725.6|13770.3|13725.6|13753.9|13710.3|4
1632318480000|2021-09-22 13:48:00|13766.7|13726.7|13766.7|13726.7|13766.7|13726.7|13766.7|13726.7|0
1632318580000|2021-09-22 13:49:40|13761.7|13721.7|13761.7|13721.7|13764.2|13724.2|13761.7|13721.7|0
1632318590000|2021-09-22 13:49:50|13760.3|13720.3|13761.7|13721.7|13761.7|13721.7|13760.3|13720.3|0
1632318680000|2021-09-22 13:51:20|13755.9|13735.9|13759.2|13739.2|13759.2|13739.2|13755.9|13735.9|0
1632318700000|2021-09-22 13:51:40|13775.9|13735.9|13775.9|13735.9|13775.9|13735.9|13775.9|13735.9|2
1632318730000|2021-09-22 13:52:10|13768.4|13748.4|13768.4|13748.4|13768.4|13748.4|13768.4|13748.4|1
1632318740000|2021-09-22 13:52:20|13791.7|13751.7|13831.7|13771.7|13831.7|13771.7|13791.7|13751.7|5
1632318750000|2021-09-22 13:52:30|13836.7|13776.7|13839.2|13779.2|13839.2|13779.2|13835.3|13775.3|0
1632318760000|2021-09-22 13:52:40|13842.8|13782.8|13830|13790|13844.2|13790|13830|13782.8|0
1632318770000|2021-09-22 13:52:50|13840.9|13780.9|13840.9|13780.9|13840.9|13780.9|13840.9|13780.9|0
1632318780000|2021-09-22 13:53:00|13844.2|13784.2|13844.2|13784.2|13844.2|13784.2|13844.2|13784.2|0
1632318800000|2021-09-22 13:53:20|13845.6|13785.6|13851.7|13791.7|13851.7|13791.7|13845.6|13785.6|3
1632318810000|2021-09-22 13:53:30|13844.5|13804.5|13851.7|13811.7|13851.7|13811.7|13844.5|13804.5|0
1632318820000|2021-09-22 13:53:40|13880.1|13820.1|13894.2|13834.2|13894.2|13834.2|13880.1|13820.1|4
1632318830000|2021-09-22 13:53:50|13899.2|13839.2|13909.2|13849.2|13909.2|13849.2|13899.2|13839.2|0
1632318840000|2021-09-22 13:54:00|13911.7|13851.7|13911.7|13851.7|13911.7|13851.7|13911.7|13851.7|0
1632318880000|2021-09-22 13:54:40|13900.3|13860.3|13901.7|13861.7|13913.1|13863.1|13896.7|13853.1|0
1632318890000|2021-09-22 13:54:50|13914.2|13854.2|13914.2|13854.2|13914.2|13854.2|13914.2|13854.2|0
1632318940000|2021-09-22 13:55:40|13905.6|13865.6|13911.7|13871.7|13911.7|13871.7|13905.6|13865.6|1
1632318950000|2021-09-22 13:55:50|13903.1|13883.1|13904.2|13884.2|13904.2|13884.2|13903.1|13883.1|0
1632318970000|2021-09-22 13:56:10|13891.7|13831.7|13894.2|13834.2|13894.2|13834.2|13891.7|13831.7|4
1632318980000|2021-09-22 13:56:20|13891.7|13831.7|13899.2|13879.2|13899.2|13879.2|13891.7|13831.7|0
1632319030000|2021-09-22 13:57:10|||||||||1
1632319100000|2021-09-22 13:58:20|13900.6|13880.6|13899.2|13879.2|13906.7|13886.7|13899.2|13879.2|2
1632319110000|2021-09-22 13:58:30|13900.6|13880.6|13884.2|13844.2|13906.7|13886.7|13879.2|13826.7|3
1632319120000|2021-09-22 13:58:40|13885.6|13845.6|13879.2|13859.2|13885.6|13859.2|13879.2|13845.6|0
1632319130000|2021-09-22 13:58:50|13881.7|13821.7|13886.7|13846.7|13886.7|13846.7|13878.1|13821.7|1
1632319200000|2021-09-22 14:00:00|13868.2|13848.2|13859.2|13799.2|13868.2|13848.2|13856.7|13796.7|1
1632319210000|2021-09-22 14:00:10|13850.6|13810.6|13856.7|13816.7|13856.7|13816.7|13850.6|13810.6|0
1632319220000|2021-09-22 14:00:20|13859.2|13819.2|13859.2|13819.2|13859.2|13819.2|13859.2|13819.2|0
1632319230000|2021-09-22 14:00:30|13860.6|13839.2|13883|13843|13883|13843|13860.6|13839.2|2
1632319240000|2021-09-22 14:00:40|13891.7|13851.7|13891.7|13851.7|13891.7|13851.7|13891.7|13851.7|0
1632319290000|2021-09-22 14:01:30|13892.8|13852.8|13894.2|13854.2|13894.2|13854.2|13892.8|13852.8|0
1632319390000|2021-09-22 14:03:10|13871.7|13851.7|13871.7|13851.7|13871.7|13851.7|13871.7|13851.7|0
1632319410000|2021-09-22 14:03:30|||||||||1
1632319480000|2021-09-22 14:04:40|13873.1|13853.1|13869.2|13849.2|13876.7|13856.7|13869.2|13849.2|3
1632319710000|2021-09-22 14:08:30|13870.6|13850.6|13871.7|13851.7|13871.7|13851.7|13870.6|13850.6|0
1632319990000|2021-09-22 14:13:10|13869.2|13849.2|13869.2|13849.2|13869.2|13849.2|13869.2|13849.2|0
1632320050000|2021-09-22 14:14:10|13896.7|13856.7|13896.7|13856.7|13896.7|13856.7|13896.7|13856.7|1
1632320070000|2021-09-22 14:14:30|13888.2|13868.2|13889.2|13869.2|13889.2|13869.2|13888.2|13868.2|0
1632320170000|2021-09-22 14:16:10|13890.7|13870.7|13891.7|13871.7|13891.7|13871.7|13890.7|13870.7|0
1632320190000|2021-09-22 14:16:30|13893.2|13873.2|13894.2|13874.2|13894.2|13874.2|13893.2|13873.2|0
1632320250000|2021-09-22 14:17:30|13894.3|13874.3|13894.3|13874.3|13894.3|13874.3|13894.3|13874.3|0
1632320380000|2021-09-22 14:19:40|13895.7|13875.7|13896.8|13876.8|13896.8|13876.8|13895.7|13875.7|0
1632320390000|2021-09-22 14:19:50|13899.3|13879.3|13899.3|13879.3|13899.3|13879.3|13899.3|13879.3|1
1632320400000|2021-09-22 14:20:00|13901.8|13881.8|13901.8|13881.8|13901.8|13881.8|13901.8|13881.8|0
1632320410000|2021-09-22 14:20:10|||||||||1
1632320510000|2021-09-22 14:21:50|13909.4|13889.4|13919.3|13899.3|13919.3|13899.3|13909.4|13889.4|2
1632320520000|2021-09-22 14:22:00|13921.8|13901.8|13921.8|13901.8|13921.8|13901.8|13921.8|13901.8|0
1632320560000|2021-09-22 14:22:40|13916.8|13881.8|13919.3|13879.3|13919.3|13881.8|13916.8|13876.8|7
1632320700000|2021-09-22 14:25:00|13921.8|13881.8|13916.8|13896.8|13921.8|13896.8|13914.3|13881.8|0
1632320770000|2021-09-22 14:26:10|13906.8|13886.8|13906.8|13886.8|13906.8|13886.8|13906.8|13886.8|0
1632320780000|2021-09-22 14:26:20|13911.1|13891.1|13919.3|13899.3|13919.3|13899.3|13911.1|13891.1|6
1632320790000|2021-09-22 14:26:30|13921.8|13901.8|13921.8|13901.8|13921.8|13901.8|13921.8|13901.8|0
1632320870000|2021-09-22 14:27:50|13924.3|13904.3|13924.3|13904.3|13924.3|13904.3|13924.3|13904.3|2
1632321110000|2021-09-22 14:31:50|13926.8|13906.8|13926.8|13906.8|13926.8|13906.8|13926.8|13906.8|4
1632321130000|2021-09-22 14:32:10|||||||||1
1632321140000|2021-09-22 14:32:20|13929.3|13909.3|13929.3|13909.3|13929.3|13909.3|13929.3|13909.3|2
1632321160000|2021-09-22 14:32:40|||||||||1
1632321210000|2021-09-22 14:33:30|13931.8|13911.8|13931.8|13911.8|13931.8|13911.8|13931.8|13911.8|0
1632321300000|2021-09-22 14:35:00|13929.3|13909.3|13941.8|13921.8|13941.8|13921.8|13929.3|13909.3|19
1632321330000|2021-09-22 14:35:30|13944.3|13924.3|13946.8|13926.8|13946.8|13926.8|13944.3|13924.3|0
1632321400000|2021-09-22 14:36:40|13942.4|13922.4|13946.8|13926.8|13946.8|13926.8|13942.4|13922.4|5
1632321430000|2021-09-22 14:37:10|13936.8|13916.8|13936.8|13916.8|13936.8|13916.8|13936.8|13916.8|3
1632321460000|2021-09-22 14:37:40|||||||||3
1632321480000|2021-09-22 14:38:00|13935.7|13915.7|13936.8|13916.8|13936.8|13916.8|13934.3|13914.3|2
1632321490000|2021-09-22 14:38:10|13935.7|13915.7|13934.3|13914.3|13935.7|13915.7|13934.3|13914.3|2
1632321500000|2021-09-22 14:38:20|13935.7|13915.7|13936.8|13916.8|13936.8|13916.8|13935.7|13915.7|0
1632321600000|2021-09-22 14:40:00|13934.3|13914.3|13936.8|13916.8|13936.8|13916.8|13934.3|13914.3|1
1632321670000|2021-09-22 14:41:10|||||||||1
1632321680000|2021-09-22 14:41:20|||||||||1
1632321690000|2021-09-22 14:41:30|13944.3|13924.3|13944.3|13924.3|13944.3|13924.3|13944.3|13924.3|3
1632321790000|2021-09-22 14:43:10|13945.4|13925.4|13945.4|13925.4|13945.4|13925.4|13945.4|13925.4|0
1632321840000|2021-09-22 14:44:00|13947.9|13927.9|13947.9|13927.9|13947.9|13927.9|13947.9|13927.9|2
1632321900000|2021-09-22 14:45:00|13949.3|13929.3|13947.9|13927.9|13950.4|13930.4|13947.9|13927.9|0
1632322190000|2021-09-22 14:49:50|13964.3|13924.3|13964.3|13924.3|13964.3|13924.3|13964.3|13924.3|4
1632322200000|2021-09-22 14:50:00|13952.9|13932.9|13952.9|13932.9|13952.9|13932.9|13952.9|13932.9|0
1632322270000|2021-09-22 14:51:10|13946.4|13926.4|13932.9|13912.9|13946.4|13926.4|13931.8|13911.8|4
1632322300000|2021-09-22 14:51:40|13931.8|13911.8|13934.3|13914.3|13934.3|13914.3|13931.8|13911.8|1
1632322450000|2021-09-22 14:54:10|13936.8|13916.8|13936.8|13916.8|13936.8|13916.8|13936.8|13916.8|0
1632322470000|2021-09-22 14:54:30|13961.8|13921.8|13961.8|13941.8|13963.2|13941.8|13951.8|13921.8|8
1632322500000|2021-09-22 14:55:00|||||||||1
1632322600000|2021-09-22 14:56:40|13959.3|13939.3|13949.3|13929.3|13959.3|13939.3|13949.3|13929.3|5
1632322610000|2021-09-22 14:56:50|13950.7|13930.7|13951.8|13931.8|13951.8|13931.8|13950.7|13930.7|0
1632322620000|2021-09-22 14:57:00|13953.2|13933.2|13954.3|13934.3|13954.3|13934.3|13953.2|13933.2|0
1632322660000|2021-09-22 14:57:40|13946.8|13926.8|13946.8|13926.8|13946.8|13926.8|13946.8|13926.8|2
1632322830000|2021-09-22 15:00:30|||||||||1
1632322860000|2021-09-22 15:01:00|13949.7|13929.7|13949.7|13929.7|13949.7|13929.7|13949.7|13929.7|1
1632323210000|2021-09-22 15:06:50|||||||||1
1632323260000|2021-09-22 15:07:40|||||||||1
1632323400000|2021-09-22 15:10:00|13948.3|13928.3|13943.3|13923.3|13948.3|13928.3|13940.8|13920.8|8
1632323590000|2021-09-22 15:13:10|||||||||1
1632323620000|2021-09-22 15:13:40|13944.7|13924.7|13945.8|13925.8|13945.8|13925.8|13944.7|13924.7|1
1632323660000|2021-09-22 15:14:20|13948.3|13928.3|13948.3|13928.3|13948.3|13928.3|13948.3|13928.3|2
1632323670000|2021-09-22 15:14:30|13947.2|13927.2|13946.9|13926.9|13948.3|13928.3|13945.8|13925.8|4
1632323750000|2021-09-22 15:15:50|13944.4|13924.4|13946.9|13926.9|13946.9|13926.9|13944.4|13924.4|2
1632323960000|2021-09-22 15:19:20|||||||||1
1632324340000|2021-09-22 15:25:40|||||||||1
1632324490000|2021-09-22 15:28:10|13944.4|13924.4|13946.9|13926.9|13946.9|13926.9|13944.4|13924.4|3
1632324590000|2021-09-22 15:29:50|||||||||1
1632324720000|2021-09-22 15:32:00|||||||||1
1632324780000|2021-09-22 15:33:00|||||||||1
1632324830000|2021-09-22 15:33:50|||||||||1
1632325100000|2021-09-22 15:38:20|13949.7|13929.7|13949.7|13929.7|13949.7|13929.7|13949.7|13929.7|1
1632325170000|2021-09-22 15:39:30|13949.8|13929.8|13949.8|13929.8|13949.8|13929.8|13949.8|13929.8|0
1632325260000|2021-09-22 15:41:00|13946.9|13926.9|13949.8|13929.8|13949.8|13929.8|13946.9|13926.9|1
1632325330000|2021-09-22 15:42:10|13951.2|13931.2|13952.3|13932.3|13952.3|13932.3|13951.2|13931.2|0
1632325350000|2021-09-22 15:42:30|13953.7|13933.7|13954.8|13934.8|13954.8|13934.8|13953.7|13933.7|0
1632325370000|2021-09-22 15:42:50|||||||||3
1632325460000|2021-09-22 15:44:20|13961.9|13941.9|13961.9|13941.9|13961.9|13941.9|13961.9|13941.9|3
1632325470000|2021-09-22 15:44:30|||||||||1
1632325550000|2021-09-22 15:45:50|13964.1|13944.1|13971.9|13951.9|13971.9|13951.9|13964.1|13944.1|35
1632325560000|2021-09-22 15:46:00|13973.4|13953.4|13976.9|13956.9|13976.9|13956.9|13973.4|13953.4|0
1632325590000|2021-09-22 15:46:30|||||||||2
1632325600000|2021-09-22 15:46:40|||||||||3
1632325640000|2021-09-22 15:47:20|||||||||2
1632325840000|2021-09-22 15:50:40|13977|13957|13977|13957|13977|13957|13977|13957|0
1632325850000|2021-09-22 15:50:50|||||||||1
1632325990000|2021-09-22 15:53:10|||||||||1
1632326020000|2021-09-22 15:53:40|||||||||1
1632326170000|2021-09-22 15:56:10|13972|13952|13972|13952|13972|13952|13972|13952|7
1632326200000|2021-09-22 15:56:40|13973.4|13953.4|13973.4|13953.4|13973.4|13953.4|13973.4|13953.4|0
1632326230000|2021-09-22 15:57:10|||||||||1
1632326610000|2021-09-22 16:03:30|||||||||1
1632326680000|2021-09-22 16:04:40|13945.9|13925.9|13948.4|13928.4|13948.4|13928.4|13945.9|13925.9|4
1632326700000|2021-09-22 16:05:00|13959.8|13919.8|13959.8|13919.8|13959.8|13919.8|13959.8|13919.8|0
1632326710000|2021-09-22 16:05:10|13961.2|13921.2|13962.3|13922.3|13962.3|13922.3|13961.2|13921.2|0
1632326720000|2021-09-22 16:05:20|13954.8|13934.8|13957.3|13937.3|13957.3|13937.3|13954.8|13934.8|0
1632326790000|2021-09-22 16:06:30|13958.7|13938.7|13959.8|13939.8|13959.8|13939.8|13958.7|13938.7|0
1632326980000|2021-09-22 16:09:40|13961.2|13941.2|13961.2|13941.2|13961.2|13941.2|13961.2|13941.2|1
1632327270000|2021-09-22 16:14:30|13959.8|13939.8|13959.8|13939.8|13959.8|13939.8|13959.8|13939.8|0
1632327360000|2021-09-22 16:16:00|||||||||1
1632327740000|2021-09-22 16:22:20|||||||||1
1632328030000|2021-09-22 16:27:10|13959.9|13939.9|13959.9|13939.9|13959.9|13939.9|13959.9|13939.9|0
1632328110000|2021-09-22 16:28:30|||||||||1
1632328140000|2021-09-22 16:29:00|||||||||1
1632328190000|2021-09-22 16:29:50|||||||||1
1632328490000|2021-09-22 16:34:50|||||||||1
1632328520000|2021-09-22 16:35:20|13963.8|13943.8|13966.3|13946.3|13966.3|13946.3|13963.8|13943.8|10
1632328530000|2021-09-22 16:35:30|13961.3|13941.3|13963.8|13943.8|13963.8|13943.8|13961.3|13941.3|4
1632328550000|2021-09-22 16:35:50|13962.7|13942.7|13961.3|13941.3|13962.7|13942.7|13956|13936|5
1632328580000|2021-09-22 16:36:20|13959.1|13939.1|13952|13932|13959.1|13939.1|13952|13932|3
1632328630000|2021-09-22 16:37:10|13952.1|13932.1|13952.1|13932.1|13952.1|13932.1|13952.1|13932.1|0
1632328690000|2021-09-22 16:38:10|||||||||1
1632328830000|2021-09-22 16:40:30|13956.3|13936.3|13956.3|13936.3|13956.3|13936.3|13956.3|13936.3|1
1632328870000|2021-09-22 16:41:10|13954.9|13934.9|13954.9|13934.9|13954.9|13934.9|13954.9|13934.9|1
1632328900000|2021-09-22 16:41:40|13956.3|13936.3|13956.3|13936.3|13956.3|13936.3|13956.3|13936.3|0
1632328910000|2021-09-22 16:41:50|13947.1|13927.1|13947.1|13927.1|13947.1|13927.1|13947.1|13927.1|2
1632329130000|2021-09-22 16:45:30|13952.7|13932.7|13952.7|13932.7|13952.7|13932.7|13952.7|13932.7|3
1632329140000|2021-09-22 16:45:40|13957.1|13937.1|13957.1|13937.1|13957.1|13937.1|13957.1|13937.1|0
1632329250000|2021-09-22 16:47:30|||||||||1
1632329260000|2021-09-22 16:47:40|13958.5|13938.5|13958.5|13938.5|13958.5|13938.5|13958.5|13938.5|0
1632329280000|2021-09-22 16:48:00|13957.1|13937.1|13957.1|13937.1|13957.1|13937.1|13957.1|13937.1|0
1632329370000|2021-09-22 16:49:30|13958.5|13938.5|13959.6|13939.6|13959.6|13939.6|13958.5|13938.5|0
1632329380000|2021-09-22 16:49:40|13961|13941|13961|13941|13961|13941|13961|13941|0
1632329420000|2021-09-22 16:50:20|13962.4|13942.4|13963.5|13943.5|13963.5|13943.5|13962.4|13942.4|0
1632329560000|2021-09-22 16:52:40|13964.9|13944.9|13966|13946|13966|13946|13964.9|13944.9|0
1632329570000|2021-09-22 16:52:50|13967.4|13947.4|13968.5|13948.5|13968.5|13948.5|13967.4|13947.4|0
1632329620000|2021-09-22 16:53:40|13969.9|13949.9|13969.9|13949.9|13969.9|13949.9|13969.9|13949.9|1
1632329790000|2021-09-22 16:56:30|13971.3|13951.3|13974.9|13954.9|13974.9|13954.9|13971.3|13951.3|2
1632329820000|2021-09-22 16:57:00|||||||||2
1632330000000|2021-09-22 17:00:00|||||||||1
1632330010000|2021-09-22 17:00:10|||||||||4
1632330030000|2021-09-22 17:00:30|13972.4|13952.4|13974.9|13954.9|13974.9|13954.9|13972.4|13952.4|2
1632330040000|2021-09-22 17:00:40|13973.8|13953.8|13974.9|13954.9|13974.9|13954.9|13972.4|13952.4|1
1632330140000|2021-09-22 17:02:20|13972.4|13952.4|13972.4|13952.4|13972.4|13952.4|13972.4|13952.4|1
1632330150000|2021-09-22 17:02:30|13973.8|13953.8|13973.8|13953.8|13973.8|13953.8|13973.8|13953.8|0
1632330160000|2021-09-22 17:02:40|13974.9|13954.9|13974.9|13954.9|13974.9|13954.9|13974.9|13954.9|0
1632330330000|2021-09-22 17:05:30|13972.4|13952.4|13974.9|13954.9|13974.9|13954.9|13972.4|13952.4|3
1632330380000|2021-09-22 17:06:20|||||||||1
1632330570000|2021-09-22 17:09:30|13973.5|13953.5|13973.5|13953.5|13973.5|13953.5|13973.5|13953.5|1
1632330580000|2021-09-22 17:09:40|13974.9|13954.9|13976|13956|13976|13956|13974.9|13954.9|0
1632330610000|2021-09-22 17:10:10|13973.5|13953.5|13976|13956|13976|13956|13973.5|13953.5|1
1632330720000|2021-09-22 17:12:00|13971|13951|13971|13951|13971|13951|13971|13951|3
1632330750000|2021-09-22 17:12:30|13972.1|13952.1|13972.1|13952.1|13972.1|13952.1|13972.1|13952.1|0
1632330890000|2021-09-22 17:14:50|13958.5|13938.5|13964.6|13944.6|13964.6|13944.6|13958.5|13938.5|3
1632330920000|2021-09-22 17:15:20|13963.2|13943.2|13962.1|13942.1|13963.2|13943.2|13962.1|13942.1|0
1632331090000|2021-09-22 17:18:10|13963.2|13943.2|13964.6|13944.6|13964.6|13944.6|13963.2|13943.2|0
1632331130000|2021-09-22 17:18:50|13962.1|13942.1|13962.1|13942.1|13962.1|13942.1|13962.1|13942.1|1
1632331320000|2021-09-22 17:22:00|13963.6|13943.6|13963.6|13943.6|13963.6|13943.6|13963.6|13943.6|1
1632331330000|2021-09-22 17:22:10|13964.6|13944.6|13964.6|13944.6|13964.6|13944.6|13964.6|13944.6|0
1632331350000|2021-09-22 17:22:30|13962.1|13942.1|13962.1|13942.1|13962.1|13942.1|13962.1|13942.1|0
1632331400000|2021-09-22 17:23:20|13964.6|13944.6|13964.6|13944.6|13964.6|13944.6|13964.6|13944.6|0
1632331420000|2021-09-22 17:23:40|13964.7|13944.7|13964.7|13944.7|13964.7|13944.7|13964.7|13944.7|0
1632331440000|2021-09-22 17:24:00|13967.2|13947.2|13967.2|13947.2|13967.2|13947.2|13967.2|13947.2|0
1632331510000|2021-09-22 17:25:10|||||||||1
1632331760000|2021-09-22 17:29:20|13968.6|13948.6|13968.6|13948.6|13968.6|13948.6|13968.6|13948.6|13
1632331850000|2021-09-22 17:30:50|13969.7|13949.7|13971.1|13951.1|13971.1|13951.1|13969.7|13949.7|0
1632331890000|2021-09-22 17:31:30|13968.6|13948.6|13968.6|13948.6|13968.6|13948.6|13968.6|13948.6|1
1632331960000|2021-09-22 17:32:40|13970|13950|13968.6|13948.6|13971.1|13951.1|13968.6|13948.6|0
1632332050000|2021-09-22 17:34:10|13966.1|13946.1|13966.1|13946.1|13966.1|13946.1|13966.1|13946.1|0
1632332080000|2021-09-22 17:34:40|13974.7|13934.7|13968.6|13928.6|13974.7|13934.7|13967.2|13913.6|0
1632332090000|2021-09-22 17:34:50|13967.2|13927.2|13968.3|13928.3|13968.3|13939.7|13958.6|13927.2|0
1632332100000|2021-09-22 17:35:00|13967.2|13927.2|13959.7|13939.7|13968.3|13939.7|13958.6|13927.2|0
1632332110000|2021-09-22 17:35:10|13962.2|13942.2|13964.7|13944.7|13964.7|13944.7|13962.2|13942.2|0
1632332240000|2021-09-22 17:37:20|13967.2|13947.2|13967.2|13947.2|13967.2|13947.2|13967.2|13947.2|0
1632332260000|2021-09-22 17:37:40|||||||||1
1632332300000|2021-09-22 17:38:20|13964.7|13944.7|13964.7|13944.7|13967.2|13944.7|13959.7|13927.2|2
1632332360000|2021-09-22 17:39:20|13967.2|13947.2|13969.7|13949.7|13969.7|13949.7|13967.2|13947.2|0
1632332640000|2021-09-22 17:44:00|||||||||1
1632332960000|2021-09-22 17:49:20|13972.2|13952.2|13972.2|13952.2|13972.2|13952.2|13972.2|13952.2|0
1632333020000|2021-09-22 17:50:20|||||||||1
1632333310000|2021-09-22 17:55:10|||||||||5
1632333400000|2021-09-22 17:56:40|||||||||1
1632333500000|2021-09-22 17:58:20|||||||||2
1632333510000|2021-09-22 17:58:30|13973.6|13953.6|13973.6|13953.6|13973.6|13953.6|13973.6|13953.6|2
1632333770000|2021-09-22 18:02:50|||||||||1
1632333800000|2021-09-22 18:03:20|13975.8|13955.8|13975.8|13955.8|13975.8|13955.8|13975.8|13955.8|6
1632333810000|2021-09-22 18:03:30|13980.1|13960.1|13980.1|13960.1|13980.1|13960.1|13980.1|13960.1|0
1632333820000|2021-09-22 18:03:40|||||||||1
1632333830000|2021-09-22 18:03:50|13981.5|13961.5|13981.5|13961.5|13981.5|13961.5|13981.5|13961.5|9
1632333860000|2021-09-22 18:04:20|13984.7|13964.7|13984.7|13964.7|13984.7|13964.7|13984.7|13964.7|11
1632333870000|2021-09-22 18:04:30|13983.6|13963.6|13983.6|13963.6|13983.6|13963.6|13983.6|13963.6|0
1632333880000|2021-09-22 18:04:40|13984.7|13964.7|13984.7|13964.7|13984.7|13964.7|13984.7|13964.7|0
1632333900000|2021-09-22 18:05:00|13987.2|13967.2|13987.2|13967.2|13987.2|13967.2|13987.2|13967.2|1
1632333910000|2021-09-22 18:05:10|13986.1|13966.1|13984.7|13964.7|13986.1|13966.1|13982.2|13962.2|6
1632333930000|2021-09-22 18:05:30|13986.1|13966.1|13987.2|13967.2|13987.2|13967.2|13984.7|13964.7|1
1632333960000|2021-09-22 18:06:00|13984.7|13964.7|13984.7|13964.7|13984.7|13964.7|13984.7|13964.7|1
1632333970000|2021-09-22 18:06:10|13987.2|13967.2|13987.2|13967.2|13987.2|13967.2|13987.2|13967.2|0
1632334040000|2021-09-22 18:07:20|||||||||1
1632334110000|2021-09-22 18:08:30|||||||||1
1632334150000|2021-09-22 18:09:10|||||||||1
1632334220000|2021-09-22 18:10:20|13987.3|13967.3|13987.3|13967.3|13987.3|13967.3|13987.3|13967.3|0
1632334260000|2021-09-22 18:11:00|||||||||3
1632334270000|2021-09-22 18:11:10|13982.3|13962.3|13982.3|13962.3|13982.3|13962.3|13980.8|13960.8|3
1632334300000|2021-09-22 18:11:40|13979.8|13959.8|13982.3|13962.3|13982.3|13962.3|13979.8|13959.8|2
1632334410000|2021-09-22 18:13:30|13974.4|13954.4|13974.4|13954.4|13974.4|13954.4|13974.4|13954.4|4
1632334420000|2021-09-22 18:13:40|13973.3|13953.3|13973.3|13953.3|13973.3|13953.3|13973.3|13953.3|0
1632334440000|2021-09-22 18:14:00|13973.4|13953.4|13973.4|13953.4|13973.4|13953.4|13973.4|13953.4|2
1632334450000|2021-09-22 18:14:10|||||||||1
1632334460000|2021-09-22 18:14:20|13972.3|13952.3|13972.3|13952.3|13972.3|13952.3|13972.3|13952.3|0
1632334470000|2021-09-22 18:14:30|||||||||1
1632334480000|2021-09-22 18:14:40|13964.8|13944.8|13969.8|13949.8|13969.8|13949.8|13964.8|13944.8|4
1632334490000|2021-09-22 18:14:50|13970.9|13950.9|13973.4|13953.4|13973.4|13953.4|13970.9|13950.9|12
1632334560000|2021-09-22 18:16:00|13972.3|13952.3|13972.3|13952.3|13972.3|13952.3|13972.3|13952.3|2
1632334610000|2021-09-22 18:16:50|13967.3|13947.3|13967.3|13947.3|13967.3|13947.3|13967.3|13947.3|3
1632334620000|2021-09-22 18:17:00|13969.8|13949.8|13972.3|13952.3|13972.3|13952.3|13969.8|13949.8|14
1632334640000|2021-09-22 18:17:20|13970.9|13950.9|13969.8|13949.8|13970.9|13950.9|13969.8|13949.8|0
1632334700000|2021-09-22 18:18:20|13967.3|13947.3|13967.3|13947.3|13967.3|13947.3|13967.3|13947.3|0
1632334710000|2021-09-22 18:18:30|13965.9|13945.9|13964.8|13944.8|13965.9|13945.9|13964.8|13944.8|2
1632334740000|2021-09-22 18:19:00|13965.9|13945.9|13967.3|13947.3|13967.3|13947.3|13965.9|13945.9|1
1632334760000|2021-09-22 18:19:20|||||||||1
1632334770000|2021-09-22 18:19:30|13968.7|13948.7|13969.8|13949.8|13969.8|13949.8|13968.7|13948.7|0
1632334780000|2021-09-22 18:19:40|||||||||1
1632334790000|2021-09-22 18:19:50|||||||||2
1632355200000|2021-09-23 00:00:00|13938|13878|13938|13878|13938|13878|13938|13878|0
1632355260000|2021-09-23 00:01:00|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|4
1632355300000|2021-09-23 00:01:40|13960.5|13900.5|13960.5|13900.5|13960.5|13900.5|13960.5|13900.5|5
1632355340000|2021-09-23 00:02:20|13961.6|13901.6|13963|13903|13963|13903|13961.6|13901.6|0
1632355420000|2021-09-23 00:03:40|13966.3|13906.3|13970.5|13910.5|13970.5|13910.5|13966.3|13906.3|0
1632355450000|2021-09-23 00:04:10|13971.6|13911.6|13973|13913|13973|13913|13971.6|13911.6|0
1632355500000|2021-09-23 00:05:00|13968.8|13908.8|13965.5|13905.5|13968.8|13908.8|13965.5|13905.5|0
1632355530000|2021-09-23 00:05:30|||||||||1
1632356010000|2021-09-23 00:13:30|13958.9|13898.9|13950.5|13890.5|13958.9|13898.9|13950.5|13890.5|0
1632356580000|2021-09-23 00:23:00|13950.6|13890.6|13950.6|13890.6|13950.6|13890.6|13950.6|13890.6|0
1632356720000|2021-09-23 00:25:20|13952|13892|13951.7|13891.7|13952|13892|13951.7|13891.7|0
1632356730000|2021-09-23 00:25:30|13950.6|13890.6|13950.6|13890.6|13950.6|13890.6|13950.6|13890.6|0
1632357180000|2021-09-23 00:33:00|13952|13892|13952|13892|13952|13892|13952|13892|3
1632357190000|2021-09-23 00:33:10|13953.1|13893.1|13953.1|13893.1|13953.1|13893.1|13953.1|13893.1|0
1632357220000|2021-09-23 00:33:40|||||||||1
1632357240000|2021-09-23 00:34:00|13944.5|13904.5|13944.5|13904.5|13944.5|13904.5|13944.5|13904.5|0
1632357250000|2021-09-23 00:34:10|13945.6|13905.6|13945.6|13905.6|13945.6|13905.6|13945.6|13905.6|0
1632357990000|2021-09-23 00:46:30|13947.8|13907.8|13950.6|13910.6|13950.6|13910.6|13947.8|13907.8|0
1632358260000|2021-09-23 00:51:00|13953.1|13913.1|13953.1|13913.1|13953.1|13913.1|13953.1|13913.1|0
1632358280000|2021-09-23 00:51:20|13945.6|13925.6|13945.6|13925.6|13945.6|13925.6|13945.6|13925.6|1
1632358310000|2021-09-23 00:51:50|13953.1|13913.1|13953.1|13913.1|13953.1|13913.1|13953.1|13913.1|0
1632358320000|2021-09-23 00:52:00|13945.9|13925.9|13945.9|13925.9|13945.9|13925.9|13945.9|13925.9|0
1632358330000|2021-09-23 00:52:10|13948.1|13928.1|13948.1|13928.1|13948.1|13928.1|13948.1|13928.1|0
1632359380000|2021-09-23 01:09:40|13948.2|13928.2|13948.2|13928.2|13948.2|13928.2|13948.2|13928.2|0
1632360350000|2021-09-23 01:25:50|13946|13926|13953.2|13913.2|13953.2|13926|13946|13913.2|2
1632360370000|2021-09-23 01:26:10|13951.8|13911.8|13948.2|13888.2|13951.8|13911.8|13948.2|13888.2|2
1632360430000|2021-09-23 01:27:10|13934.9|13874.9|13943.2|13883.2|13943.2|13883.2|13934.9|13874.9|2
1632360460000|2021-09-23 01:27:40|13912.2|13852.2|13873.2|13813.2|13912.2|13852.2|13873.2|13813.2|1
1632360590000|2021-09-23 01:29:50|13874.6|13814.6|13875.7|13815.7|13875.7|13815.7|13874.6|13814.6|0
1632360700000|2021-09-23 01:31:40|13877.1|13817.1|13878.2|13818.2|13878.2|13818.2|13877.1|13817.1|0
1632360850000|2021-09-23 01:34:10|||||||||5
1632360880000|2021-09-23 01:34:40|13877.1|13817.1|13878.2|13818.2|13878.2|13818.2|13877.1|13817.1|1
1632360890000|2021-09-23 01:34:50|||||||||2
1632360930000|2021-09-23 01:35:30|13875.7|13815.7|13878.2|13818.2|13878.2|13818.2|13875.7|13815.7|0
1632360940000|2021-09-23 01:35:40|13880.4|13820.4|13895.7|13835.7|13895.7|13835.7|13880.4|13820.4|1
1632361100000|2021-09-23 01:38:20|13905.7|13845.7|13905.7|13845.7|13905.7|13845.7|13905.7|13845.7|0
1632361430000|2021-09-23 01:43:50|13901.5|13841.5|13908.2|13848.2|13908.2|13848.2|13893.2|13833.2|0
1632361770000|2021-09-23 01:49:30|13906.8|13846.8|13903.2|13843.2|13906.8|13846.8|13903.2|13843.2|0
1632361910000|2021-09-23 01:51:50|13904.6|13844.6|13905.7|13845.7|13905.7|13845.7|13904.6|13844.6|0
1632362170000|2021-09-23 01:56:10|13905.8|13845.8|13905.8|13845.8|13905.8|13845.8|13905.8|13845.8|0
1632362200000|2021-09-23 01:56:40|13903.3|13843.3|13903.3|13843.3|13903.3|13843.3|13903.3|13843.3|0
1632403800000|2021-09-23 13:30:00|13899.7|13839.7|13902.2|13842.2|13902.2|13842.2|13899.7|13839.7|3
1632403810000|2021-09-23 13:30:10|13905|13845|13914.7|13894.7|13914.7|13894.7|13905|13845|0
1632403820000|2021-09-23 13:30:20|13908.6|13848.6|13918.4|13858.4|13918.4|13858.4|13908.6|13848.6|3
1632403830000|2021-09-23 13:30:30|13921.1|13861.1|13923.4|13863.4|13923.4|13863.4|13921.1|13861.1|0
1632403860000|2021-09-23 13:31:00|13925.9|13865.9|13925.9|13865.9|13925.9|13865.9|13925.9|13865.9|0
1632403890000|2021-09-23 13:31:30|13928.4|13868.4|13928.4|13868.4|13928.4|13868.4|13928.4|13868.4|0
1632403900000|2021-09-23 13:31:40|13929.7|13869.7|13933.4|13893.4|13940.9|13895.9|13929.7|13869.7|0
1632403910000|2021-09-23 13:31:50|13934.7|13894.7|13935.9|13895.9|13935.9|13895.9|13934.7|13894.7|0
1632403920000|2021-09-23 13:32:00|13937.2|13897.2|13938.4|13898.4|13938.4|13898.4|13937.2|13897.2|0
1632403930000|2021-09-23 13:32:10|13940.9|13900.9|13940.9|13900.9|13940.9|13900.9|13940.9|13900.9|0
1632403940000|2021-09-23 13:32:20|13943.4|13903.4|13943.4|13903.4|13943.4|13903.4|13943.4|13903.4|0
1632403970000|2021-09-23 13:32:50|13938.9|13918.9|13945.9|13925.9|13945.9|13925.9|13938.9|13918.9|0
1632404000000|2021-09-23 13:33:20|||||||||1
1632404020000|2021-09-23 13:33:40|||||||||1
1632404030000|2021-09-23 13:33:50|13943.4|13923.4|13943.4|13923.4|13943.4|13923.4|13943.4|13923.4|0
1632404310000|2021-09-23 13:38:30|13940.6|13920.6|13938.4|13918.4|13940.6|13920.6|13938.4|13918.4|0
1632404320000|2021-09-23 13:38:40|13932.9|13912.9|13925.9|13905.9|13932.9|13912.9|13925.9|13905.9|3
1632404360000|2021-09-23 13:39:20|13923.4|13903.4|13923.4|13903.4|13923.4|13903.4|13923.4|13903.4|0
1632404460000|2021-09-23 13:41:00|13920.6|13900.6|13918.4|13898.4|13920.6|13900.6|13918.4|13898.4|0
1632404480000|2021-09-23 13:41:20|13938.4|13918.4|13938.4|13918.4|13938.4|13918.4|13938.4|13918.4|2
1632404500000|2021-09-23 13:41:40|13939.5|13919.5|13939.5|13919.5|13939.5|13919.5|13939.5|13919.5|0
1632404510000|2021-09-23 13:41:50|||||||||1
1632404590000|2021-09-23 13:43:10|13935|13915|13929.5|13909.5|13935|13915|13929.5|13909.5|3
1632404610000|2021-09-23 13:43:30|13927|13907|13927|13907|13927|13907|13927|13907|0
1632404670000|2021-09-23 13:44:30|13924.5|13904.5|13924.5|13904.5|13924.5|13904.5|13924.5|13904.5|0
1632404760000|2021-09-23 13:46:00|13927|13907|13927|13907|13927|13907|13927|13907|0
1632404790000|2021-09-23 13:46:30|13937|13917|13937|13917|13937|13917|13937|13917|0
1632404810000|2021-09-23 13:46:50|13938.4|13918.4|13939.5|13919.5|13939.5|13919.5|13938.4|13918.4|1
1632404820000|2021-09-23 13:47:00|13942|13922|13942|13922|13942|13922|13942|13922|0
1632404930000|2021-09-23 13:48:50|13940.9|13920.9|13939.5|13919.5|13940.9|13920.9|13939.5|13919.5|1
1632405010000|2021-09-23 13:50:10|||||||||1
1632405230000|2021-09-23 13:53:50|13948.4|13928.4|13948.4|13928.4|13948.4|13928.4|13948.4|13928.4|2
1632405240000|2021-09-23 13:54:00|13949.5|13929.5|13947|13927|13949.5|13929.5|13947|13927|0
1632405250000|2021-09-23 13:54:10|13949.5|13929.5|13948.2|13928.2|13949.5|13929.5|13948.2|13928.2|0
1632405270000|2021-09-23 13:54:30|13947|13927|13947|13927|13947|13927|13947|13927|0
1632405320000|2021-09-23 13:55:20|13948.4|13928.4|13944.5|13924.5|13949.5|13929.5|13944.5|13924.5|0
1632405360000|2021-09-23 13:56:00|||||||||3
1632405370000|2021-09-23 13:56:10|13944.6|13924.6|13944.6|13924.6|13944.6|13924.6|13944.6|13924.6|0
1632405510000|2021-09-23 13:58:30|13947.1|13927.1|13949.6|13929.6|13949.6|13929.6|13947.1|13927.1|0
1632405540000|2021-09-23 13:59:00|13954.6|13934.6|13969.6|13929.6|13969.6|13937.1|13954.6|13929.6|4
1632405550000|2021-09-23 13:59:10|13970.7|13930.7|13962.1|13942.1|13970.7|13942.1|13959.6|13930.7|0
1632405560000|2021-09-23 13:59:20|||||||||1
1632405640000|2021-09-23 14:00:40|||||||||1
1632405900000|2021-09-23 14:05:00|13972.1|13952.1|13972.1|13952.1|13972.1|13952.1|13972.1|13952.1|0
1632405920000|2021-09-23 14:05:20|||||||||1
1632405930000|2021-09-23 14:05:30|13973.4|13953.4|13973.4|13953.4|13973.4|13953.4|13973.4|13953.4|0
1632406000000|2021-09-23 14:06:40|13979.8|13959.8|13979.8|13959.8|13979.8|13959.8|13979.8|13959.8|2
1632406030000|2021-09-23 14:07:10|||||||||1
1632406200000|2021-09-23 14:10:00|13974.8|13954.8|13974.8|13954.8|13974.8|13954.8|13974.8|13954.8|6
1632406210000|2021-09-23 14:10:10|||||||||1
1632406350000|2021-09-23 14:12:30|13973.5|13953.5|13973.5|13953.5|13973.5|13953.5|13973.5|13953.5|0
1632406360000|2021-09-23 14:12:40|||||||||3
1632406590000|2021-09-23 14:16:30|||||||||2
1632406880000|2021-09-23 14:21:20|13976|13956|13976|13956|13976|13956|13976|13956|0
1632406920000|2021-09-23 14:22:00|13977.4|13957.4|13977.4|13957.4|13977.4|13957.4|13977.4|13957.4|1
1632406990000|2021-09-23 14:23:10|13973.5|13953.5|13974.9|13954.9|13974.9|13954.9|13973.5|13953.5|5
1632407010000|2021-09-23 14:23:30|||||||||6
1632407040000|2021-09-23 14:24:00|||||||||6
1632407050000|2021-09-23 14:24:10|13973.9|13933.9|13967.1|13927.1|13973.9|13933.9|13962.1|13922.1|5
1632407070000|2021-09-23 14:24:30|13968.5|13928.5|13969.6|13929.6|13969.6|13929.6|13968.5|13928.5|0
1632407090000|2021-09-23 14:24:50|13963.5|13943.5|13963.5|13943.5|13963.5|13943.5|13963.5|13943.5|0
1632407100000|2021-09-23 14:25:00|13966|13946|13966|13946|13966|13946|13966|13946|0
1632407120000|2021-09-23 14:25:20|13964.6|13944.6|13966|13946|13966|13946|13964.6|13944.6|0
1632407140000|2021-09-23 14:25:40|13949.6|13929.6|13967.1|13927.1|13967.1|13929.6|13949.6|13922.1|5
1632407180000|2021-09-23 14:26:20|13968.5|13928.5|13969.6|13929.6|13969.6|13929.6|13968.5|13928.5|0
1632407260000|2021-09-23 14:27:40|13961|13941|13962.1|13942.1|13962.1|13942.1|13961|13941|0
1632407310000|2021-09-23 14:28:30|13963.5|13943.5|13964.6|13944.6|13964.6|13944.6|13963.5|13943.5|0
1632407330000|2021-09-23 14:28:50|13942.1|13922.1|13942.1|13922.1|13942.1|13922.1|13942.1|13922.1|2
1632407360000|2021-09-23 14:29:20|13939.9|13919.9|13937.1|13917.1|13939.9|13919.9|13937.1|13917.1|5
1632407400000|2021-09-23 14:30:00|13935.8|13895.8|13926.4|13906.4|13935.8|13906.4|13918.5|13895.8|6
1632407410000|2021-09-23 14:30:10|13937.1|13917.1|13934.6|13914.6|13937.1|13917.1|13934.6|13914.6|0
1632407420000|2021-09-23 14:30:20|13936|13916|13934.6|13914.6|13937.1|13917.1|13934.6|13914.6|0
1632407460000|2021-09-23 14:31:00|||||||||1
1632407470000|2021-09-23 14:31:10|13936|13916|13939.6|13919.6|13939.6|13919.6|13936|13916|1
1632407480000|2021-09-23 14:31:20|13937.1|13917.1|13937.1|13917.1|13937.1|13917.1|13937.1|13917.1|0
1632407580000|2021-09-23 14:33:00|13942.1|13922.1|13942.1|13922.1|13942.1|13922.1|13942.1|13922.1|1
1632407800000|2021-09-23 14:36:40|||||||||1
1632408040000|2021-09-23 14:40:40|13943.5|13923.5|13944.6|13924.6|13944.6|13924.6|13943.5|13923.5|0
1632408050000|2021-09-23 14:40:50|13952.1|13932.1|13952.1|13932.1|13952.1|13932.1|13952.1|13932.1|1
1632408090000|2021-09-23 14:41:30|13952.2|13932.2|13952.2|13932.2|13952.2|13932.2|13952.2|13932.2|0
1632408140000|2021-09-23 14:42:20|13953.5|13933.5|13954.7|13934.7|13954.7|13934.7|13953.5|13933.5|0
1632408160000|2021-09-23 14:42:40|13962.2|13942.2|13962.2|13942.2|13962.2|13942.2|13962.2|13942.2|0
1632408860000|2021-09-23 14:54:20|13967.2|13947.2|13967.2|13947.2|13967.2|13947.2|13967.2|13947.2|0
1632408980000|2021-09-23 14:56:20|||||||||1
1632409120000|2021-09-23 14:58:40|13963.8|13943.8|13955.6|13935.6|13963.8|13943.8|13955.6|13935.6|7
1632409130000|2021-09-23 14:58:50|13956.7|13936.7|13967.2|13947.2|13973.1|13947.2|13956.7|13933.1|3
1632409230000|2021-09-23 15:00:30|13970.6|13950.6|13977.4|13957.4|13977.4|13957.4|13970.6|13950.6|4
1632409260000|2021-09-23 15:01:00|13976.1|13956.1|13976.1|13956.1|13976.1|13956.1|13976.1|13956.1|0
1632409330000|2021-09-23 15:02:10|13977.4|13957.4|13977.4|13957.4|13977.4|13957.4|13977.4|13957.4|1
1632409350000|2021-09-23 15:02:30|||||||||1
1632409380000|2021-09-23 15:03:00|13979.7|13959.7|13983.8|13963.8|13983.8|13963.8|13979.7|13959.7|2
1632409400000|2021-09-23 15:03:20|||||||||2
1632409410000|2021-09-23 15:03:30|13981.6|13961.6|13978.8|13958.8|13981.6|13961.6|13978.8|13958.8|2
1632409480000|2021-09-23 15:04:40|13977.4|13957.4|13978.8|13958.8|13978.8|13958.8|13977.4|13957.4|3
1632409490000|2021-09-23 15:04:50|13977.4|13957.4|13978.8|13958.8|13978.8|13958.8|13977.4|13957.4|0
1632409500000|2021-09-23 15:05:00|13979.9|13959.9|13979.9|13959.9|13979.9|13959.9|13979.9|13959.9|0
1632409690000|2021-09-23 15:08:10|13980|13960|13980|13960|13980|13960|13980|13960|0
1632409810000|2021-09-23 15:10:10|13982.2|13962.2|13982.2|13962.2|13982.2|13962.2|13982.2|13962.2|0
1632409880000|2021-09-23 15:11:20|||||||||3
1632410580000|2021-09-23 15:23:00|||||||||1
1632410740000|2021-09-23 15:25:40|||||||||1
1632410790000|2021-09-23 15:26:30|13983.4|13963.4|13984.7|13964.7|13984.7|13964.7|13983.4|13963.4|1
1632410820000|2021-09-23 15:27:00|13984.8|13964.8|13984.8|13964.8|13984.8|13964.8|13984.8|13964.8|0
1632410870000|2021-09-23 15:27:50|||||||||1
1632411090000|2021-09-23 15:31:30|13986.1|13966.1|13987.3|13967.3|13987.3|13967.3|13986.1|13966.1|5
1632411100000|2021-09-23 15:31:40|||||||||8
1632411130000|2021-09-23 15:32:10|||||||||2
1632411270000|2021-09-23 15:34:30|||||||||1
1632411540000|2021-09-23 15:39:00|||||||||1
1632411550000|2021-09-23 15:39:10|||||||||1
1632411620000|2021-09-23 15:40:20|||||||||4
1632411790000|2021-09-23 15:43:10|||||||||10
1632411940000|2021-09-23 15:45:40|13984.6|13964.6|13978.9|13958.9|13984.6|13964.6|13978.9|13958.9|0
1632411950000|2021-09-23 15:45:50|13987.3|13967.3|13987.3|13967.3|13987.3|13967.3|13987.3|13967.3|3
1632412010000|2021-09-23 15:46:50|||||||||1
1632412100000|2021-09-23 15:48:20|||||||||1
1632412230000|2021-09-23 15:50:30|||||||||1
1632412280000|2021-09-23 15:51:20|13988.4|13968.4|13988.4|13968.4|13988.4|13968.4|13988.4|13968.4|0
1632412330000|2021-09-23 15:52:10|13989.8|13969.8|13989.8|13969.8|13989.8|13969.8|13989.8|13969.8|0
1632412500000|2021-09-23 15:55:00|||||||||1
1632412670000|2021-09-23 15:57:50|13992.3|13972.3|13992.3|13972.3|13992.3|13972.3|13992.3|13972.3|7
1632412700000|2021-09-23 15:58:20|||||||||1
1632412730000|2021-09-23 15:58:50|||||||||5
1632412880000|2021-09-23 16:01:20|||||||||3
1632412910000|2021-09-23 16:01:50|||||||||7
1632412930000|2021-09-23 16:02:10|13993.7|13973.7|13993.7|13973.7|13993.7|13973.7|13993.7|13973.7|11
1632412950000|2021-09-23 16:02:30|13992.6|13972.6|13992.6|13972.6|13992.6|13972.6|13992.6|13972.6|7
1632413010000|2021-09-23 16:03:30|13993.7|13973.7|13993.7|13973.7|13993.7|13973.7|13993.7|13973.7|0
1632413260000|2021-09-23 16:07:40|13996.2|13976.2|13997.6|13977.6|13997.6|13977.6|13996.2|13976.2|4
1632413270000|2021-09-23 16:07:50|13998.9|13978.9|14000.1|13980.1|14000.1|13980.1|13998.9|13978.9|0
1632413280000|2021-09-23 16:08:00|14003.9|13983.9|14003.9|13983.9|14003.9|13983.9|14003.9|13983.9|28
1632413290000|2021-09-23 16:08:10|14001.2|13981.2|13991.2|13971.2|14001.2|13981.2|13989.8|13969.8|2
1632413320000|2021-09-23 16:08:40|13992.6|13972.6|13989.8|13969.8|13992.6|13972.6|13989.8|13969.8|0
1632413430000|2021-09-23 16:10:30|13991.2|13971.2|13992.6|13972.6|13992.6|13972.6|13991.2|13971.2|0
1632413520000|2021-09-23 16:12:00|13995.1|13975.1|13996.5|13976.5|13996.5|13976.5|13995.1|13975.1|2
1632413530000|2021-09-23 16:12:10|13997.8|13977.8|13999|13979|13999|13979|13997.8|13977.8|0
1632413590000|2021-09-23 16:13:10|13997.6|13977.6|13997.6|13977.6|13997.6|13977.6|13997.6|13977.6|0
1632413650000|2021-09-23 16:14:10|13999|13979|13999|13979|13999|13979|13999|13979|1
1632413660000|2021-09-23 16:14:20|||||||||3
1632413890000|2021-09-23 16:18:10|14001.5|13981.5|14001.5|13981.5|14001.5|13981.5|14001.5|13981.5|0
1632413900000|2021-09-23 16:18:20|14004|13984|14004|13984|14004|13984|14004|13984|1
1632413920000|2021-09-23 16:18:40|13997.6|13977.6|13997.6|13977.6|13997.6|13977.6|13997.6|13977.6|4
1632414410000|2021-09-23 16:26:50|||||||||1
1632414550000|2021-09-23 16:29:10|14000.1|13980.1|14000.1|13980.1|14000.1|13980.1|14000.1|13980.1|0
1632414560000|2021-09-23 16:29:20|14001.3|13981.3|14001.3|13981.3|14001.3|13981.3|14001.3|13981.3|0
1632414980000|2021-09-23 16:36:20|||||||||1
1632415300000|2021-09-23 16:41:40|||||||||3
1632415370000|2021-09-23 16:42:50|||||||||1
1632415490000|2021-09-23 16:44:50|||||||||1
1632415510000|2021-09-23 16:45:10|14002.7|13982.7|14002.7|13982.7|14002.7|13982.7|14002.7|13982.7|1
1632415530000|2021-09-23 16:45:30|||||||||1
1632415550000|2021-09-23 16:45:50|14004|13984|14005.2|13985.2|14005.2|13985.2|14004|13984|0
1632415610000|2021-09-23 16:46:50|||||||||1
1632415670000|2021-09-23 16:47:50|||||||||2
1632415740000|2021-09-23 16:49:00|||||||||1
1632415860000|2021-09-23 16:51:00|||||||||1
1632415920000|2021-09-23 16:52:00|14006.5|13986.5|14006.5|13986.5|14006.5|13986.5|14006.5|13986.5|1
1632415960000|2021-09-23 16:52:40|||||||||2
1632416020000|2021-09-23 16:53:40|14005.2|13985.2|14005.2|13985.2|14005.2|13985.2|14005.2|13985.2|0
1632416100000|2021-09-23 16:55:00|||||||||1
1632416110000|2021-09-23 16:55:10|14006.5|13986.5|14006.5|13986.5|14006.5|13986.5|14006.5|13986.5|0
1632416170000|2021-09-23 16:56:10|14009|13989|14009|13989|14009|13989|14009|13989|0
1632416190000|2021-09-23 16:56:30|14009.1|13989.1|14009.1|13989.1|14009.1|13989.1|14009.1|13989.1|0
1632416290000|2021-09-23 16:58:10|||||||||5
1632416320000|2021-09-23 16:58:40|14006.8|13986.8|13993.8|13973.8|14006.8|13986.8|13993.8|13973.8|16
1632416350000|2021-09-23 16:59:10|14001.3|13981.3|14004.1|13984.1|14004.1|13984.1|14001.3|13981.3|0
1632416540000|2021-09-23 17:02:20|13995.2|13975.2|13995.2|13975.2|13995.2|13975.2|13995.2|13975.2|10
1632416560000|2021-09-23 17:02:40|13999.3|13979.3|14004.1|13984.1|14004.1|13984.1|13999.3|13979.3|0
1632416990000|2021-09-23 17:09:50|14006.6|13986.6|14006.6|13986.6|14006.6|13986.6|14006.6|13986.6|0
1632417250000|2021-09-23 17:14:10|14002.5|13982.5|14002.5|13982.5|14002.5|13982.5|14002.5|13982.5|2
1632417260000|2021-09-23 17:14:20|14005.2|13985.2|13991.4|13971.4|14005.2|13985.2|13991.4|13971.4|11
1632417290000|2021-09-23 17:14:50|13995.9|13975.9|14004.1|13984.1|14004.1|13984.1|13995.9|13975.9|2
1632417310000|2021-09-23 17:15:10|13995.2|13975.2|13991.4|13971.4|13995.2|13975.2|13991.4|13971.4|8
1632417320000|2021-09-23 17:15:20|13992.7|13972.7|13993.9|13973.9|13993.9|13973.9|13992.7|13972.7|0
1632417330000|2021-09-23 17:15:30|13991.4|13971.4|13991.4|13971.4|13991.4|13971.4|13991.4|13971.4|0
1632417340000|2021-09-23 17:15:40|13996.8|13976.8|14002.7|13982.7|14002.7|13982.7|13996.8|13976.8|0
1632417350000|2021-09-23 17:15:50|13993.9|13973.9|13993.9|13973.9|13993.9|13973.9|13993.9|13973.9|2
1632417380000|2021-09-23 17:16:20|14002.7|13982.7|13991.4|13971.4|14002.7|13982.7|13991.4|13971.4|10
1632417400000|2021-09-23 17:16:40|13996.8|13976.8|13988.9|13968.9|13996.8|13976.8|13988.9|13968.9|10
1632417420000|2021-09-23 17:17:00|13991.4|13971.4|13991.4|13971.4|13991.4|13971.4|13991.4|13971.4|0
1632417640000|2021-09-23 17:20:40|13990|13970|13988.9|13968.9|13990|13970|13988.9|13968.9|0
1632417650000|2021-09-23 17:20:50|13990.2|13970.2|13991.4|13971.4|13991.4|13971.4|13990.2|13970.2|0
1632417720000|2021-09-23 17:22:00|||||||||7
1632417730000|2021-09-23 17:22:10|13992.5|13972.5|13992.5|13972.5|13992.5|13972.5|13992.5|13972.5|0
1632417840000|2021-09-23 17:24:00|13993.9|13973.9|13995.2|13975.2|13995.2|13975.2|13993.9|13973.9|0
1632417850000|2021-09-23 17:24:10|13996.6|13976.6|13999.1|13979.1|13999.1|13979.1|13996.6|13976.6|0
1632417870000|2021-09-23 17:24:30|14001.6|13981.6|14001.6|13981.6|14001.6|13981.6|14001.6|13981.6|0
1632417880000|2021-09-23 17:24:40|13999.3|13979.3|13991.1|13971.1|13999.3|13979.3|13991.1|13971.1|2
1632418060000|2021-09-23 17:27:40|13991.2|13971.2|13991.2|13971.2|13991.2|13971.2|13991.2|13971.2|0
1632418150000|2021-09-23 17:29:10|13989.8|13969.8|13988.7|13968.7|13989.8|13969.8|13988.7|13968.7|0
1632418710000|2021-09-23 17:38:30|13986.2|13966.2|13986.2|13966.2|13986.2|13966.2|13986.2|13966.2|0
1632418760000|2021-09-23 17:39:20|13983.7|13963.7|13983.7|13963.7|13983.7|13963.7|13983.7|13963.7|0
1632418800000|2021-09-23 17:40:00|13966.4|13926.4|13966.4|13926.4|13966.4|13926.4|13966.4|13926.4|3
1632419010000|2021-09-23 17:43:30|13955.1|13935.1|13955.1|13935.1|13955.1|13935.1|13955.1|13935.1|0
1632419020000|2021-09-23 17:43:40|13953.9|13933.9|13953.9|13933.9|13953.9|13933.9|13953.9|13933.9|0
1632419350000|2021-09-23 17:49:10|13951.4|13931.4|13951.4|13931.4|13951.4|13931.4|13951.4|13931.4|0
1632419510000|2021-09-23 17:51:50|13958.2|13938.2|13966.4|13946.4|13966.4|13946.4|13958.2|13938.2|2
1632419520000|2021-09-23 17:52:00|13972.6|13952.6|13968.9|13928.9|13976.4|13956.4|13968.9|13928.9|1
1632419530000|2021-09-23 17:52:10|13966.4|13926.4|13966.4|13926.4|13966.4|13926.4|13966.4|13926.4|0
1632419750000|2021-09-23 17:55:50|13955.1|13935.1|13955.1|13935.1|13955.1|13935.1|13955.1|13935.1|0
1632419760000|2021-09-23 17:56:00|13953.9|13933.9|13953.9|13933.9|13953.9|13933.9|13953.9|13933.9|0
1632419830000|2021-09-23 17:57:10|13941.4|13921.4|13941.4|13921.4|13941.4|13921.4|13941.4|13921.4|0
1632419910000|2021-09-23 17:58:30|13941.5|13921.5|13941.5|13921.5|13941.5|13921.5|13941.5|13921.5|0
1632419980000|2021-09-23 17:59:40|13952.8|13932.8|13954|13934|13954|13934|13952.8|13932.8|1
1632420030000|2021-09-23 18:00:30|13946|13926|13952.8|13932.8|13952.8|13932.8|13946|13926|2
1632420040000|2021-09-23 18:00:40|13954|13934|13954|13934|13954|13934|13954|13934|0
1632420050000|2021-09-23 18:00:50|13951.5|13931.5|13951.5|13931.5|13951.5|13931.5|13951.5|13931.5|0
1632420250000|2021-09-23 18:04:10|13952.8|13932.8|13954|13934|13954|13934|13952.8|13932.8|0
1632420320000|2021-09-23 18:05:20|13952.6|13932.6|13944|13924|13952.6|13932.6|13944|13924|2
1632420330000|2021-09-23 18:05:30|13946.5|13926.5|13946.5|13926.5|13946.5|13926.5|13946.5|13926.5|0
1632420340000|2021-09-23 18:05:40|13944|13924|13946.5|13926.5|13946.5|13926.5|13944|13924|0
1632420440000|2021-09-23 18:07:20|13942.1|13922.1|13937.6|13917.6|13942.1|13922.1|13937.6|13917.6|0
1632420450000|2021-09-23 18:07:30|||||||||1
1632420500000|2021-09-23 18:08:20|13946.5|13926.5|13946.5|13926.5|13946.5|13926.5|13946.5|13926.5|2
1632420510000|2021-09-23 18:08:30|13947.6|13927.6|13947.6|13927.6|13947.6|13927.6|13947.6|13927.6|0
1632420580000|2021-09-23 18:09:40|13946.5|13926.5|13930.1|13910.1|13946.5|13926.5|13930.1|13901.5|1
1632420770000|2021-09-23 18:12:50|13928.8|13908.8|13927.6|13907.6|13928.8|13908.8|13927.6|13907.6|0
1632420790000|2021-09-23 18:13:10|13926.3|13906.3|13925.1|13905.1|13926.3|13906.3|13925.1|13905.1|0
1632420810000|2021-09-23 18:13:30|13922.4|13902.4|13920.1|13900.1|13922.4|13902.4|13920.1|13900.1|0
1632420820000|2021-09-23 18:13:40|13917.4|13897.4|13915.1|13895.1|13917.4|13897.4|13915.1|13895.1|3
1632420890000|2021-09-23 18:14:50|13918.5|13898.5|13917.6|13897.6|13918.5|13898.5|13917.6|13897.6|2
1632420910000|2021-09-23 18:15:10|13914.9|13894.9|13927.6|13907.6|13927.6|13907.6|13914.9|13894.9|1
1632420950000|2021-09-23 18:15:50|13932.6|13912.6|13932.6|13912.6|13932.6|13912.6|13932.6|13912.6|0
1632421090000|2021-09-23 18:18:10|13940.1|13920.1|13947.6|13927.6|13947.6|13927.6|13940.1|13920.1|2
1632421150000|2021-09-23 18:19:10|13950.1|13930.1|13940.1|13920.1|13952.6|13932.6|13932.6|13912.6|8
1632421170000|2021-09-23 18:19:30|13931.5|13911.5|13930.1|13910.1|13931.5|13911.5|13930.1|13910.1|1
1632421180000|2021-09-23 18:19:40|||||||||3
1632421190000|2021-09-23 18:19:50|13923.3|13903.3|13915.1|13895.1|13923.3|13903.3|13915.1|13895.1|2
1632441600000|2021-09-24 00:00:00|13878.4|13818.4|13878.4|13818.4|13878.4|13818.4|13877|13817|0
1632441610000|2021-09-24 00:00:10|13875.9|13815.9|13875.9|13815.9|13875.9|13815.9|13875.9|13815.9|0
1632441620000|2021-09-24 00:00:20|13877|13817|13883.4|13823.4|13883.4|13823.4|13877|13817|0
1632441630000|2021-09-24 00:00:30|13880.9|13820.9|13878.4|13818.4|13880.9|13820.9|13878.4|13818.4|0
1632441660000|2021-09-24 00:01:00|13874.3|13814.3|13868.4|13808.4|13874.3|13814.3|13868.4|13808.4|0
1632441680000|2021-09-24 00:01:20|13865.9|13805.9|13865.9|13805.9|13865.9|13805.9|13865.9|13805.9|0
1632441690000|2021-09-24 00:01:30|13864.7|13804.7|13865.9|13805.9|13865.9|13805.9|13863.4|13803.4|0
1632441700000|2021-09-24 00:01:40|13867.2|13807.2|13870.9|13810.9|13870.9|13810.9|13865.9|13805.9|0
1632441710000|2021-09-24 00:01:50|13869.5|13809.5|13865.9|13805.9|13869.5|13809.5|13865.9|13805.9|0
1632441730000|2021-09-24 00:02:10|13867.2|13807.2|13867.2|13807.2|13867.2|13807.2|13867.2|13807.2|0
1632441740000|2021-09-24 00:02:20|13865.7|13805.7|13863.4|13803.4|13865.7|13805.7|13863.4|13803.4|0
1632442150000|2021-09-24 00:09:10|13862|13802|13863.4|13803.4|13863.4|13803.4|13860.9|13800.9|0
1632442240000|2021-09-24 00:10:40|13860.9|13800.9|13860.9|13800.9|13860.9|13800.9|13860.9|13800.9|0
1632442270000|2021-09-24 00:11:10|13858.4|13798.4|13858.4|13798.4|13858.4|13798.4|13858.4|13798.4|0
1632442280000|2021-09-24 00:11:20|13860.9|13800.9|13860.9|13800.9|13860.9|13800.9|13860.9|13800.9|0
1632442660000|2021-09-24 00:17:40|13863.4|13803.4|13860.9|13800.9|13863.4|13803.4|13860.9|13800.9|0
1632442670000|2021-09-24 00:17:50|13857.3|13797.3|13855.9|13795.9|13857.3|13797.3|13855.9|13795.9|0
1632442680000|2021-09-24 00:18:00|13859.6|13799.6|13860.9|13800.9|13860.9|13800.9|13859.6|13799.6|0
1632442690000|2021-09-24 00:18:10|13862.1|13802.1|13858.4|13798.4|13862.1|13802.1|13858.4|13798.4|0
1632442730000|2021-09-24 00:18:50|13860.9|13800.9|13860.9|13800.9|13860.9|13800.9|13860.9|13800.9|0
1632442820000|2021-09-24 00:20:20|13863.6|13803.6|13865.9|13805.9|13868.4|13808.4|13863.6|13803.6|0
1632442830000|2021-09-24 00:20:30|13867.3|13807.3|13867.1|13807.1|13868.4|13808.4|13867.1|13807.1|0
1632442840000|2021-09-24 00:20:40|13865.9|13805.9|13870.9|13810.9|13870.9|13810.9|13865.9|13805.9|0
1632443340000|2021-09-24 00:29:00|13872.1|13812.1|13873.4|13813.4|13873.4|13813.4|13872.1|13812.1|0
1632443460000|2021-09-24 00:31:00|13873.5|13813.5|13873.5|13813.5|13873.5|13813.5|13873.5|13813.5|0
1632443760000|2021-09-24 00:36:00|13874.6|13814.6|13861|13801|13874.6|13814.6|13859.6|13799.6|3
1632443770000|2021-09-24 00:36:10|13862.1|13802.1|13857.1|13797.1|13862.1|13802.1|13857.1|13797.1|0
1632443830000|2021-09-24 00:37:10|13856|13796|13854.6|13794.6|13856|13796|13854.6|13794.6|0
1632443900000|2021-09-24 00:38:20|13855.8|13795.8|13857.1|13797.1|13857.1|13797.1|13855.8|13795.8|0
1632443910000|2021-09-24 00:38:30|13858.5|13798.5|13859.6|13799.6|13859.6|13799.6|13858.5|13798.5|0
1632444010000|2021-09-24 00:40:10|13857.1|13797.1|13857.1|13797.1|13857.1|13797.1|13857.1|13797.1|0
1632444110000|2021-09-24 00:41:50|13856|13796|13844.6|13804.6|13856|13804.6|13844.6|13796|0
1632444180000|2021-09-24 00:43:00|13840.8|13800.8|13840.8|13800.8|13840.8|13800.8|13840.8|13800.8|1
1632444190000|2021-09-24 00:43:10|13839.6|13799.6|13839.6|13799.6|13839.6|13799.6|13839.6|13799.6|0
1632444210000|2021-09-24 00:43:30|13842.1|13802.1|13842.1|13802.1|13842.1|13802.1|13842.1|13802.1|0
1632444250000|2021-09-24 00:44:10|13840.8|13800.8|13839.6|13799.6|13840.8|13800.8|13839.6|13799.6|0
1632444440000|2021-09-24 00:47:20|13842.1|13782.1|13842.1|13782.1|13842.1|13782.1|13842.1|13782.1|0
1632444550000|2021-09-24 00:49:10|13843.5|13783.5|13844.6|13784.6|13844.6|13784.6|13843.5|13783.5|0
1632444580000|2021-09-24 00:49:40|13843.3|13783.3|13839.6|13779.6|13843.3|13783.3|13839.6|13779.6|0
1632444590000|2021-09-24 00:49:50|13841|13781|13844.6|13784.6|13844.6|13784.6|13841|13781|0
1632444910000|2021-09-24 00:55:10|13844.7|13784.7|13844.7|13784.7|13844.7|13784.7|13844.7|13784.7|0
1632445000000|2021-09-24 00:56:40|13847.2|13787.2|13847.2|13787.2|13847.2|13787.2|13847.2|13787.2|0
1632445100000|2021-09-24 00:58:20|13842.2|13782.2|13842.2|13782.2|13842.2|13782.2|13842.2|13782.2|0
1632445110000|2021-09-24 00:58:30|13839.9|13779.9|13842.6|13782.6|13842.6|13787.2|13827.2|13779.9|0
1632445120000|2021-09-24 00:58:40|13847.2|13787.2|13847.2|13787.2|13847.2|13787.2|13847.2|13787.2|0
1632446860000|2021-09-24 01:27:40|13842.2|13782.2|13842.2|13782.2|13842.2|13782.2|13842.2|13782.2|0
1632446960000|2021-09-24 01:29:20|||||||||1
1632447600000|2021-09-24 01:40:00|13842.3|13782.3|13842.3|13782.3|13842.3|13782.3|13842.3|13782.3|0
1632447710000|2021-09-24 01:41:50|13834.8|13794.8|13834.8|13794.8|13834.8|13794.8|13834.8|13794.8|0
1632447830000|2021-09-24 01:43:50|13832.3|13792.3|13832.3|13792.3|13832.3|13792.3|13832.3|13792.3|0
1632447860000|2021-09-24 01:44:20|13830.9|13790.9|13832.3|13792.3|13832.3|13792.3|13829.8|13789.8|0
1632490200000|2021-09-24 13:30:00|13816.3|13776.3|13803.5|13743.5|13821.3|13781.3|13803.5|13743.5|4
1632490210000|2021-09-24 13:30:10|13786.2|13746.2|13786.2|13746.2|13786.2|13746.2|13786.2|13746.2|0
1632490250000|2021-09-24 13:30:50|13801.2|13741.2|13806.2|13746.2|13806.2|13746.2|13801.2|13741.2|1
1632490300000|2021-09-24 13:31:40|13811.2|13751.2|13811.2|13751.2|13811.2|13751.2|13811.2|13751.2|0
1632490310000|2021-09-24 13:31:50|13808.7|13748.7|13811.3|13751.3|13811.3|13751.3|13803.7|13743.7|0
1632490320000|2021-09-24 13:32:00|13812.5|13752.5|13815.2|13775.2|13815.2|13775.2|13810.5|13752.5|0
1632490330000|2021-09-24 13:32:10|13816.3|13776.3|13816.3|13776.3|13816.3|13776.3|13816.3|13776.3|0
1632490350000|2021-09-24 13:32:30|13809|13789|13818.8|13798.8|13826.3|13798.8|13809|13786.3|1
1632490360000|2021-09-24 13:32:40|13820|13800|13851.3|13831.3|13853.8|13831.3|13820|13791.3|5
1632490370000|2021-09-24 13:32:50|13866.3|13826.3|13853.8|13833.8|13866.3|13833.8|13853.8|13826.3|1
1632490380000|2021-09-24 13:33:00|||||||||1
1632490400000|2021-09-24 13:33:20|13851.3|13831.3|13851.3|13831.3|13851.3|13831.3|13851.3|13831.3|0
1632490410000|2021-09-24 13:33:30|13846.3|13826.3|13846.3|13826.3|13846.3|13826.3|13846.3|13826.3|0
1632490420000|2021-09-24 13:33:40|13848.4|13808.4|13838.8|13798.8|13848.4|13808.4|13836.3|13796.3|1
1632490430000|2021-09-24 13:33:50|13861.3|13801.3|13860.2|13820.2|13871.3|13820.2|13860.2|13801.3|1
1632490440000|2021-09-24 13:34:00|13861.3|13821.3|13861.3|13821.3|13861.3|13821.3|13861.3|13821.3|0
1632490490000|2021-09-24 13:34:50|13871.3|13831.3|13916.2|13876.2|13916.2|13876.2|13871.3|13831.3|4
1632490500000|2021-09-24 13:35:00|13915|13875|13905|13865|13915|13895|13897.5|13852.5|1
1632490510000|2021-09-24 13:35:10|13906.2|13866.2|13906.2|13866.2|13906.2|13866.2|13906.2|13866.2|0
1632490520000|2021-09-24 13:35:20|13907.4|13867.4|13911.2|13871.2|13911.2|13871.2|13907.4|13867.4|1
1632490530000|2021-09-24 13:35:30|13912.5|13872.5|13918.7|13878.7|13925|13881.2|13912.5|13865|0
1632490540000|2021-09-24 13:35:40|13921.2|13881.2|13918.7|13878.7|13921.2|13881.2|13918.7|13878.7|0
1632490560000|2021-09-24 13:36:00|13922.5|13882.5|13921.2|13901.2|13923.7|13901.2|13916.2|13882.5|2
1632490630000|2021-09-24 13:37:10|13922.5|13902.5|13923.7|13903.7|13923.7|13903.7|13922.5|13902.5|0
1632490660000|2021-09-24 13:37:40|13917.5|13897.5|13917.5|13897.5|13917.5|13897.5|13917.5|13897.5|0
1632490670000|2021-09-24 13:37:50|13915|13895|13915|13895|13915|13895|13915|13895|2
1632490680000|2021-09-24 13:38:00|13883.9|13823.9|13892.5|13832.5|13892.5|13832.5|13883.9|13823.9|2
1632490690000|2021-09-24 13:38:10|13893.9|13833.9|13888.7|13828.7|13895|13835|13887.5|13827.5|1
1632490700000|2021-09-24 13:38:20|13862.5|13822.5|13862.5|13822.5|13862.5|13822.5|13862.5|13822.5|0
1632490710000|2021-09-24 13:38:30|13865.2|13825.2|13890|13830|13890|13830|13865.2|13825.2|0
1632490720000|2021-09-24 13:38:40|13873.5|13813.5|13875|13815|13875|13815|13870|13810|0
1632490730000|2021-09-24 13:38:50|13878.7|13818.7|13865|13825|13887.5|13828.5|13865|13818.7|0
1632490740000|2021-09-24 13:39:00|13872.4|13812.4|13872.4|13812.4|13872.4|13812.4|13872.4|13812.4|0
1632490750000|2021-09-24 13:39:10|13870|13810|13870|13810|13870|13810|13870|13810|0
1632490860000|2021-09-24 13:41:00|13865|13805|13865|13805|13865|13805|13865|13805|0
1632491020000|2021-09-24 13:43:40|13848.4|13808.4|13842.5|13802.5|13848.4|13808.4|13842.5|13802.5|0
1632491130000|2021-09-24 13:45:30|13837.5|13797.5|13837.5|13797.5|13837.5|13797.5|13837.5|13797.5|0
1632491200000|2021-09-24 13:46:40|13838.7|13798.7|13837.5|13797.5|13838.7|13798.7|13837.5|13797.5|0
1632491210000|2021-09-24 13:46:50|13838.9|13798.9|13840|13800|13840|13800|13837.5|13797.5|0
1632491270000|2021-09-24 13:47:50|13842.5|13802.5|13842.5|13802.5|13842.5|13802.5|13842.5|13802.5|0
1632491380000|2021-09-24 13:49:40|13842.6|13802.6|13842.6|13802.6|13842.6|13802.6|13842.6|13802.6|0
1632491410000|2021-09-24 13:50:10|13867.6|13807.6|13877.6|13837.6|13879|13837.6|13861.5|13807.6|2
1632491440000|2021-09-24 13:50:40|13890.2|13830.2|13892.6|13832.6|13892.6|13832.6|13890.2|13830.2|0
1632491480000|2021-09-24 13:51:20|13890.1|13830.1|13890.1|13830.1|13890.1|13830.1|13890.1|13830.1|0
1632491500000|2021-09-24 13:51:40|13878.7|13838.7|13877.6|13837.6|13878.7|13838.7|13877.6|13837.6|0
1632491520000|2021-09-24 13:52:00|13888.9|13828.9|13875.1|13835.1|13890.1|13835.1|13852.6|13828.9|1
1632491790000|2021-09-24 13:56:30|13882.4|13822.4|13890.1|13830.1|13890.1|13830.1|13882.4|13822.4|1
1632491800000|2021-09-24 13:56:40|13892.6|13832.6|13892.6|13832.6|13892.6|13832.6|13892.6|13832.6|0
1632491810000|2021-09-24 13:56:50|13885.2|13845.2|13892.6|13832.6|13894.9|13845.2|13885.2|13832.6|0
1632491830000|2021-09-24 13:57:10|13894.9|13834.9|13892.6|13832.6|13894.9|13845.2|13885.2|13832.6|0
1632491850000|2021-09-24 13:57:30|13883.2|13863.2|13892.6|13872.6|13892.6|13872.6|13883.2|13863.2|0
1632491860000|2021-09-24 13:57:40|13893.7|13873.7|13892.6|13872.6|13893.7|13873.7|13892.6|13872.6|9
1632491870000|2021-09-24 13:57:50|13896.2|13876.2|13915.1|13895.1|13923.7|13895.1|13896.2|13876.2|3
1632491970000|2021-09-24 13:59:30|13923.7|13883.7|13918.9|13878.9|13923.7|13883.7|13918.9|13878.9|2
1632491980000|2021-09-24 13:59:40|13920.1|13880.1|13920.1|13880.1|13920.1|13880.1|13920.1|13880.1|0
1632492010000|2021-09-24 14:00:10|13918.7|13878.7|13920.1|13880.1|13920.1|13880.1|13917.6|13877.6|0
1632492190000|2021-09-24 14:03:10|13902.1|13882.1|13895.1|13875.1|13902.1|13882.1|13895.1|13875.1|0
1632492210000|2021-09-24 14:03:30|13915.1|13895.1|13915.1|13895.1|13915.1|13895.1|13915.1|13895.1|2
1632492220000|2021-09-24 14:03:40|13913.8|13893.8|13912.6|13892.6|13913.8|13893.8|13912.6|13892.6|0
1632492230000|2021-09-24 14:03:50|13916.4|13876.4|13915.1|13875.1|13916.4|13876.4|13915.1|13875.1|2
1632492370000|2021-09-24 14:06:10|13898.4|13878.4|13892.6|13872.6|13898.4|13878.4|13892.6|13872.6|3
1632492390000|2021-09-24 14:06:30|13891.3|13871.3|13890.1|13870.1|13891.3|13871.3|13890.1|13870.1|0
1632492510000|2021-09-24 14:08:30|13897.6|13877.6|13915.1|13895.1|13915.1|13895.1|13897.6|13877.6|3
1632492520000|2021-09-24 14:08:40|13917.6|13897.6|13917.6|13897.6|13917.6|13897.6|13917.6|13897.6|0
1632492590000|2021-09-24 14:09:50|13918.8|13898.8|13917.6|13897.6|13920.1|13900.1|13917.6|13897.6|0
1632492600000|2021-09-24 14:10:00|13918.9|13898.9|13917.6|13897.6|13920.1|13900.1|13917.6|13897.6|4
1632492610000|2021-09-24 14:10:10|13918.9|13898.9|13920.1|13900.1|13920.1|13900.1|13918.9|13898.9|0
1632492620000|2021-09-24 14:10:20|13929.5|13909.5|13968.9|13908.9|13968.9|13909.5|13929.5|13908.9|2
1632492630000|2021-09-24 14:10:30|13960.3|13920.3|13963.9|13923.9|13965.3|13925.3|13960.3|13920.3|0
1632492640000|2021-09-24 14:10:40|13965.3|13925.3|13970.3|13930.3|13970.3|13930.3|13965.3|13925.3|1
1632492680000|2021-09-24 14:11:20|13969.1|13929.1|13952.6|13912.6|13969.1|13935.1|13940.3|13887.6|7
1632492710000|2021-09-24 14:11:50|13951.3|13911.3|13945.1|13905.1|13951.3|13911.3|13945.1|13905.1|0
1632492720000|2021-09-24 14:12:00|13947.6|13907.6|13917.6|13897.6|13950.1|13910.1|13917.6|13897.6|1
1632492780000|2021-09-24 14:13:00|13914.9|13894.9|13912.6|13892.6|13914.9|13894.9|13912.6|13892.6|0
1632492840000|2021-09-24 14:14:00|13910.1|13890.1|13910.1|13890.1|13910.1|13890.1|13910.1|13890.1|1
1632492910000|2021-09-24 14:15:10|13907.6|13887.6|13907.6|13887.6|13907.6|13887.6|13907.6|13887.6|0
1632492920000|2021-09-24 14:15:20|13908.9|13888.9|13910.1|13890.1|13910.1|13890.1|13908.9|13888.9|0
1632493180000|2021-09-24 14:19:40|13907.6|13887.6|13907.6|13887.6|13907.6|13887.6|13907.6|13887.6|0
1632493190000|2021-09-24 14:19:50|13910.1|13890.1|13910.1|13890.1|13910.1|13890.1|13910.1|13890.1|0
1632493210000|2021-09-24 14:20:10|13912.6|13892.6|13912.6|13892.6|13912.6|13892.6|13912.6|13892.6|0
1632493620000|2021-09-24 14:27:00|13946.3|13906.3|13972.8|13932.8|13972.8|13932.8|13946.3|13906.3|12
1632493630000|2021-09-24 14:27:10|13965.3|13945.3|13965.3|13945.3|13965.3|13945.3|13965.3|13945.3|0
1632493730000|2021-09-24 14:28:50|13966.6|13946.6|13970.3|13950.3|13970.3|13950.3|13966.6|13946.6|2
1632493740000|2021-09-24 14:29:00|13972.8|13952.8|13972.8|13952.8|13972.8|13952.8|13972.8|13952.8|0
1632493750000|2021-09-24 14:29:10|13969.3|13949.3|13964|13944|13969.3|13949.3|13964|13944|3
1632493780000|2021-09-24 14:29:40|13965.3|13945.3|13966.5|13946.5|13966.5|13946.5|13965.3|13945.3|0
1632493800000|2021-09-24 14:30:00|13950.1|13910.1|13950.1|13910.1|13950.1|13910.1|13950.1|13910.1|2
1632493820000|2021-09-24 14:30:20|13937.6|13917.6|13940.1|13920.1|13940.1|13920.1|13937.6|13917.6|0
1632493840000|2021-09-24 14:30:40|13937.5|13917.5|13937.6|13917.6|13937.6|13917.6|13937.5|13917.5|1
1632493950000|2021-09-24 14:32:30|13938.8|13918.8|13938.8|13918.8|13938.8|13918.8|13938.8|13918.8|0
1632493960000|2021-09-24 14:32:40|13940.1|13920.1|13941.3|13921.3|13941.3|13921.3|13940.1|13920.1|0
1632493970000|2021-09-24 14:32:50|13942.6|13922.6|13943.8|13923.8|13943.8|13923.8|13942.6|13922.6|0
1632494050000|2021-09-24 14:34:10|13959.1|13919.1|13967.7|13927.7|13967.7|13935.2|13955.2|13919.1|1
1632494060000|2021-09-24 14:34:20|13960.2|13940.2|13962.7|13942.7|13962.7|13942.7|13960.2|13940.2|0
1632494100000|2021-09-24 14:35:00|13965.2|13945.2|13965.2|13945.2|13965.2|13945.2|13965.2|13945.2|0
1632494130000|2021-09-24 14:35:30|13960|13920|13956.3|13936.3|13961.3|13936.3|13954|13920|4
1632494140000|2021-09-24 14:35:40|13959|13939|13963.8|13943.8|13963.8|13943.8|13959|13939|0
1632494190000|2021-09-24 14:36:30|13965.2|13945.2|13965.2|13945.2|13965.2|13945.2|13965.2|13945.2|0
1632494270000|2021-09-24 14:37:50|13966.5|13946.5|13967.7|13947.7|13967.7|13947.7|13966.5|13946.5|0
1632494320000|2021-09-24 14:38:40|13969|13949|13967.7|13947.7|13972.7|13952.7|13967.7|13947.7|1
1632494330000|2021-09-24 14:38:50|13970.2|13950.2|13970.2|13950.2|13970.2|13950.2|13970.2|13950.2|1
1632494380000|2021-09-24 14:39:40|13971.5|13951.5|13971.5|13951.5|13971.5|13951.5|13971.5|13951.5|0
1632494410000|2021-09-24 14:40:10|13974|13954|13974|13954|13974|13954|13974|13954|0
1632494420000|2021-09-24 14:40:20|13976.5|13956.5|13976.5|13956.5|13976.5|13956.5|13976.5|13956.5|0
1632494430000|2021-09-24 14:40:30|13974|13954|13974|13954|13974|13954|13974|13954|2
1632494440000|2021-09-24 14:40:40|13975.3|13955.3|13976.5|13956.5|13976.5|13956.5|13975.3|13955.3|0
1632494480000|2021-09-24 14:41:20|13963.8|13923.8|13963.8|13923.8|13963.8|13923.8|13963.8|13923.8|6
1632494490000|2021-09-24 14:41:30|13965.2|13925.2|13963.8|13923.8|13965.2|13925.2|13963.8|13923.8|0
1632494550000|2021-09-24 14:42:30|13955.2|13935.2|13958.8|13938.8|13958.8|13938.8|13955.2|13935.2|0
1632494660000|2021-09-24 14:44:20|13960.2|13940.2|13960.2|13940.2|13960.2|13940.2|13960.2|13940.2|0
1632494750000|2021-09-24 14:45:50|13961.5|13941.5|13974|13934|13974|13942.7|13961.5|13934|0
1632494870000|2021-09-24 14:47:50|13965.3|13945.3|13966.5|13946.5|13966.5|13946.5|13965.3|13945.3|0
1632494890000|2021-09-24 14:48:10|13965.2|13945.2|13966.5|13946.5|13966.5|13946.5|13965.2|13945.2|0
1632494910000|2021-09-24 14:48:30|13965.2|13945.2|13965.2|13945.2|13965.2|13945.2|13965.2|13945.2|0
1632494990000|2021-09-24 14:49:50|13966.5|13946.5|13966.5|13946.5|13966.5|13946.5|13966.5|13946.5|0
1632495150000|2021-09-24 14:52:30|13963.9|13943.9|13963.9|13943.9|13963.9|13943.9|13963.9|13943.9|0
1632495330000|2021-09-24 14:55:30|||||||||1
1632495470000|2021-09-24 14:57:50|||||||||2
1632495630000|2021-09-24 15:00:30|||||||||1
1632495940000|2021-09-24 15:05:40|||||||||1
1632496000000|2021-09-24 15:06:40|13961.6|13941.6|13958.9|13938.9|13961.6|13941.6|13958.9|13938.9|4
1632496150000|2021-09-24 15:09:10|13960.2|13940.2|13961.4|13941.4|13961.4|13941.4|13960.2|13940.2|0
1632496250000|2021-09-24 15:10:50|13962.7|13942.7|13962.7|13942.7|13962.7|13942.7|13962.7|13942.7|1
1632496290000|2021-09-24 15:11:30|13954.5|13934.5|13954.5|13934.5|13954.5|13934.5|13954.5|13934.5|3
1632496300000|2021-09-24 15:11:40|13943.9|13923.9|13943.9|13923.9|13943.9|13923.9|13943.9|13923.9|1
1632496560000|2021-09-24 15:16:00|||||||||1
1632496860000|2021-09-24 15:21:00|||||||||1
1632496900000|2021-09-24 15:21:40|||||||||3
1632496910000|2021-09-24 15:21:50|13948.9|13928.9|13963.9|13923.9|13963.9|13928.9|13948.9|13923.9|3
1632496920000|2021-09-24 15:22:00|13958.9|13938.9|13961.4|13941.4|13961.4|13941.4|13958.9|13938.9|0
1632497030000|2021-09-24 15:23:50|13963.9|13943.9|13963.9|13943.9|13963.9|13943.9|13963.9|13943.9|0
1632497170000|2021-09-24 15:26:10|||||||||1
1632497410000|2021-09-24 15:30:10|13964|13944|13964|13944|13964|13944|13964|13944|0
1632497480000|2021-09-24 15:31:20|||||||||1
1632497750000|2021-09-24 15:35:50|13966.6|13946.6|13966.6|13946.6|13966.6|13946.6|13966.6|13946.6|1
1632497790000|2021-09-24 15:36:30|||||||||1
1632497850000|2021-09-24 15:37:30|13965.3|13945.3|13965.3|13945.3|13965.3|13945.3|13965.3|13945.3|0
1632498090000|2021-09-24 15:41:30|13966.6|13946.6|13966.6|13946.6|13966.6|13946.6|13966.6|13946.6|1
1632498240000|2021-09-24 15:44:00|||||||||1
1632498350000|2021-09-24 15:45:50|||||||||1
1632498400000|2021-09-24 15:46:40|||||||||1
1632498580000|2021-09-24 15:49:40|||||||||1
1632498610000|2021-09-24 15:50:10|13966.7|13946.7|13966.7|13946.7|13966.7|13946.7|13966.7|13946.7|0
1632498710000|2021-09-24 15:51:50|||||||||1
1632498850000|2021-09-24 15:54:10|13980.5|13940.5|13983|13943|13983|13943|13980.5|13940.5|8
1632498860000|2021-09-24 15:54:20|13974.3|13954.3|13975.5|13955.5|13975.5|13955.5|13974.3|13954.3|0
1632499020000|2021-09-24 15:57:00|13976.7|13956.7|13979.2|13959.2|13979.2|13959.2|13976.7|13956.7|1
1632499160000|2021-09-24 15:59:20|13980.5|13960.5|13980.5|13960.5|13980.5|13960.5|13980.5|13960.5|0
1632499180000|2021-09-24 15:59:40|13981.8|13961.8|13983|13963|13983|13963|13981.8|13961.8|1
1632499240000|2021-09-24 16:00:40|||||||||1
1632499250000|2021-09-24 16:00:50|13984.3|13964.3|13985.5|13965.5|13985.5|13965.5|13984.3|13964.3|0
1632499260000|2021-09-24 16:01:00|13984.2|13964.2|13984.2|13964.2|13984.2|13964.2|13984.2|13964.2|0
1632499270000|2021-09-24 16:01:10|13983|13963|13983|13963|13983|13963|13983|13963|0
1632499320000|2021-09-24 16:02:00|||||||||1
1632499380000|2021-09-24 16:03:00|13984.3|13964.3|13984.3|13964.3|13984.3|13964.3|13984.3|13964.3|5
1632499390000|2021-09-24 16:03:10|13985.5|13965.5|13985.5|13965.5|13985.5|13965.5|13985.5|13965.5|0
1632499450000|2021-09-24 16:04:10|13986.8|13966.8|13989.3|13969.3|13989.3|13969.3|13986.8|13966.8|4
1632499460000|2021-09-24 16:04:20|13988.2|13968.2|13988.2|13968.2|13988.2|13968.2|13988.2|13968.2|1
1632499470000|2021-09-24 16:04:30|13990.7|13970.7|13991.8|13971.8|13991.8|13971.8|13990.7|13970.7|0
1632499510000|2021-09-24 16:05:10|13993|13973|13993|13973|13993|13973|13993|13973|0
1632499630000|2021-09-24 16:07:10|||||||||1
1632499890000|2021-09-24 16:11:30|||||||||1
1632499940000|2021-09-24 16:12:20|||||||||1
1632500250000|2021-09-24 16:17:30|13993.2|13973.2|13993.2|13973.2|13993.2|13973.2|13993.2|13973.2|7
1632500430000|2021-09-24 16:20:30|13994.4|13974.4|13997.2|13977.2|13997.2|13977.2|13993|13973|3
1632500440000|2021-09-24 16:20:40|13995.8|13975.8|13995.8|13975.8|13995.8|13975.8|13995.8|13975.8|0
1632500450000|2021-09-24 16:20:50|13997.2|13977.2|13995.8|13975.8|13997.2|13977.2|13995.8|13975.8|1
1632500460000|2021-09-24 16:21:00|13945.7|13925.7|13945.7|13925.7|13945.7|13925.7|13945.7|13925.7|4
1632500470000|2021-09-24 16:21:10|14004.4|13984.4|14006.7|13986.7|14006.7|13986.7|14004.4|13984.4|0
1632500480000|2021-09-24 16:21:20|||||||||2
1632500520000|2021-09-24 16:22:00|||||||||1
1632500540000|2021-09-24 16:22:20|||||||||1
1632500550000|2021-09-24 16:22:30|||||||||1
1632500570000|2021-09-24 16:22:50|14011.7|13991.7|14014.2|13994.2|14014.2|13994.2|14011.7|13991.7|1
1632500590000|2021-09-24 16:23:10|||||||||5
1632500610000|2021-09-24 16:23:30|||||||||1
1632500620000|2021-09-24 16:23:40|14015.6|13995.6|14019.4|13999.4|14019.4|13999.4|14015.6|13995.6|2
1632500640000|2021-09-24 16:24:00|14016.7|13996.7|14016.7|13996.7|14016.7|13996.7|14016.7|13996.7|1
1632500660000|2021-09-24 16:24:20|14014.4|13994.4|14014.4|13994.4|14014.4|13994.4|14014.4|13994.4|8
1632500670000|2021-09-24 16:24:30|14011.7|13991.7|14015.6|13995.6|14015.6|13995.6|14011.7|13991.7|0
1632500820000|2021-09-24 16:27:00|14018.1|13998.1|14018.1|13998.1|14018.1|13998.1|14018.1|13998.1|0
1632500830000|2021-09-24 16:27:10|14016.7|13996.7|14015.6|13995.6|14016.7|13996.7|14015.6|13995.6|0
1632500860000|2021-09-24 16:27:40|||||||||1
1632500900000|2021-09-24 16:28:20|14014.2|13994.2|14014.2|13994.2|14014.2|13994.2|14014.2|13994.2|0
1632500910000|2021-09-24 16:28:30|||||||||2
1632500990000|2021-09-24 16:29:50|14015.6|13995.6|14015.6|13995.6|14015.6|13995.6|14015.6|13995.6|0
1632501130000|2021-09-24 16:32:10|14012|13992|14006.7|13986.7|14012|13992|14006.7|13986.7|4
1632501170000|2021-09-24 16:32:50|||||||||1
1632501300000|2021-09-24 16:35:00|14006.8|13986.8|14006.8|13986.8|14006.8|13986.8|14006.8|13986.8|0
1632501480000|2021-09-24 16:38:00|14011.8|13991.8|14011.8|13991.8|14011.8|13991.8|14011.8|13991.8|1
1632501510000|2021-09-24 16:38:30|14013.1|13993.1|14013.1|13993.1|14013.1|13993.1|14013.1|13993.1|0
1632501610000|2021-09-24 16:40:10|14011.9|13991.9|14011.9|13991.9|14011.9|13991.9|14011.9|13991.9|0
1632501770000|2021-09-24 16:42:50|14007.9|13987.9|14014.3|13994.3|14014.3|13994.3|14007.9|13987.9|2
1632501780000|2021-09-24 16:43:00|||||||||1
1632502060000|2021-09-24 16:47:40|14015.6|13995.6|14015.6|13995.6|14015.6|13995.6|14015.6|13995.6|0
1632502090000|2021-09-24 16:48:10|||||||||1
1632502190000|2021-09-24 16:49:50|14018.1|13998.1|14018.1|13998.1|14018.1|13998.1|14018.1|13998.1|0
1632502400000|2021-09-24 16:53:20|||||||||1
1632502640000|2021-09-24 16:57:20|14020.6|14000.6|14020.6|14000.6|14020.6|14000.6|14020.6|14000.6|0
1632502710000|2021-09-24 16:58:30|||||||||1
1632502720000|2021-09-24 16:58:40|14025.6|14005.6|14025.6|14005.6|14025.6|14005.6|14025.6|14005.6|51
1632502730000|2021-09-24 16:58:50|||||||||4
1632502750000|2021-09-24 16:59:10|14034.8|14014.8|14034.8|14014.8|14034.8|14014.8|14034.8|14014.8|11
1632502760000|2021-09-24 16:59:20|14040.6|14020.6|14045.6|14025.6|14045.6|14025.6|14040.6|14020.6|4
1632502790000|2021-09-24 16:59:50|14040.6|14020.6|14040.6|14020.6|14040.6|14020.6|14040.6|14020.6|2
1632502840000|2021-09-24 17:00:40|14038.3|14018.3|14038.3|14018.3|14038.3|14018.3|14038.3|14018.3|0
1632502940000|2021-09-24 17:02:20|14037|14017|14037|14017|14037|14017|14037|14017|0
1632502960000|2021-09-24 17:02:40|14038.3|14018.3|14038.3|14018.3|14038.3|14018.3|14038.3|14018.3|0
1632503020000|2021-09-24 17:03:40|||||||||1
1632503040000|2021-09-24 17:04:00|14040.8|14020.8|14038.3|14018.3|14042.1|14022.1|14038.3|14018.3|2
1632503070000|2021-09-24 17:04:30|14040.8|14020.8|14040.8|14020.8|14040.8|14020.8|14040.8|14020.8|0
1632503160000|2021-09-24 17:06:00|14044.3|14024.3|14044.3|14024.3|14044.3|14024.3|14044.3|14024.3|2
1632503270000|2021-09-24 17:07:50|14037.3|14017.3|14041.8|14001.8|14041.8|14017.3|14037.3|14001.8|1
1632503280000|2021-09-24 17:08:00|14039.3|13999.3|14039.3|13999.3|14039.3|13999.3|14039.3|13999.3|0
1632503320000|2021-09-24 17:08:40|||||||||1
1632503390000|2021-09-24 17:09:50|14026.8|14006.8|14024.3|14004.3|14026.8|14006.8|14024.3|14004.3|0
1632503470000|2021-09-24 17:11:10|14029.6|14009.6|14034.3|14014.3|14034.3|14014.3|14029.6|14009.6|0
1632503480000|2021-09-24 17:11:20|14028.3|14008.3|14027.9|13987.9|14028.3|14008.3|14027.9|13987.9|2
1632503490000|2021-09-24 17:11:30|14024.3|13984.3|14001.8|13961.8|14024.3|13984.3|13989.3|13959.3|2
1632503500000|2021-09-24 17:11:40|13989.3|13969.3|13992.7|13972.7|14019.3|13972.7|13989.3|13959.3|1
1632503510000|2021-09-24 17:11:50|13991.8|13971.8|13991.8|13971.8|13991.8|13971.8|13991.8|13971.8|0
1632503520000|2021-09-24 17:12:00|13993|13973|13993|13973|13993|13973|13993|13973|2
1632503550000|2021-09-24 17:12:30|13991.8|13971.8|13986.8|13966.8|13991.8|13971.8|13986.8|13966.8|0
1632503560000|2021-09-24 17:12:40|13988|13968|13988|13968|13988|13968|13988|13968|0
1632503580000|2021-09-24 17:13:00|13986.8|13966.8|13986.8|13966.8|13986.8|13966.8|13986.8|13966.8|0
1632503590000|2021-09-24 17:13:10|13991.8|13971.8|13991.8|13971.8|13991.8|13971.8|13991.8|13971.8|0
1632503630000|2021-09-24 17:13:50|14014.3|13974.3|14014.3|13974.3|14014.3|13974.3|14014.3|13974.3|1
1632503670000|2021-09-24 17:14:30|14013|13973|13999.3|13979.3|14013|13979.3|13999.3|13973|0
1632503680000|2021-09-24 17:14:40|14000.7|13980.7|14004.3|13984.3|14004.3|13984.3|14000.7|13980.7|0
1632503700000|2021-09-24 17:15:00|14019.3|13979.3|14019.3|13979.3|14019.3|13979.3|14019.3|13979.3|2
1632503710000|2021-09-24 17:15:10|14018.2|13978.2|14018.2|13978.2|14018.2|13978.2|14018.2|13978.2|0
1632503940000|2021-09-24 17:19:00|||||||||1
1632504120000|2021-09-24 17:22:00|||||||||6
1632504250000|2021-09-24 17:24:10|||||||||1
1632504400000|2021-09-24 17:26:40|14016.9|13976.9|14015.7|13975.7|14016.9|13976.9|14015.7|13975.7|0
1632504540000|2021-09-24 17:29:00|14016.9|13976.9|14018.2|13978.2|14018.2|13978.2|14016.9|13976.9|1
1632504550000|2021-09-24 17:29:10|||||||||1
1632504810000|2021-09-24 17:33:30|14002.9|13982.9|14018.2|13978.2|14018.2|13982.9|14002.9|13972.9|2
1632504860000|2021-09-24 17:34:20|||||||||1
1632505060000|2021-09-24 17:37:40|14010.9|13990.9|14013.2|13993.2|14013.2|13993.2|14010.9|13990.9|0
1632505140000|2021-09-24 17:39:00|14014.5|13994.5|14015.7|13995.7|14015.7|13995.7|14014.5|13994.5|0
1632505170000|2021-09-24 17:39:30|||||||||1
1632505360000|2021-09-24 17:42:40|14023.2|14003.2|14023.2|14003.2|14023.2|14003.2|14023.2|14003.2|0
1632505380000|2021-09-24 17:43:00|||||||||1
1632505390000|2021-09-24 17:43:10|14024.6|14004.6|14025.7|14005.7|14025.7|14005.7|14024.6|14004.6|0
1632505440000|2021-09-24 17:44:00|||||||||1
1632505480000|2021-09-24 17:44:40|14028.4|14008.4|14030.7|14010.7|14030.7|14010.7|14028.4|14008.4|1
1632505590000|2021-09-24 17:46:30|14029.6|14009.6|14029.6|14009.6|14029.6|14009.6|14029.6|14009.6|0
1632505670000|2021-09-24 17:47:50|14023.7|14003.7|14015.7|13995.7|14023.7|14003.7|14015.7|13995.7|5
1632505680000|2021-09-24 17:48:00|14014.6|13994.6|14019.6|13999.6|14019.6|13999.6|14014.6|13994.6|0
1632505780000|2021-09-24 17:49:40|||||||||1
1632505900000|2021-09-24 17:51:40|||||||||1
1632505960000|2021-09-24 17:52:40|14022.1|14002.1|14022.1|14002.1|14022.1|14002.1|14022.1|14002.1|0
1632506030000|2021-09-24 17:53:50|||||||||1
1632506080000|2021-09-24 17:54:40|||||||||4
1632506220000|2021-09-24 17:57:00|14017.1|13977.1|14017.1|13977.1|14017.1|13977.1|14017.1|13977.1|1
1632506240000|2021-09-24 17:57:20|14020.6|13980.6|14027.1|13987.1|14027.1|13987.1|14020.6|13980.6|2
1632506370000|2021-09-24 17:59:30|14028.3|13988.3|14019.6|13999.6|14028.3|13999.6|14019.6|13988.3|0
1632506400000|2021-09-24 18:00:00|14028.3|13988.3|14027.1|13987.1|14028.3|13988.3|14027.1|13987.1|1
1632506540000|2021-09-24 18:02:20|14018.9|13978.9|13997.1|13977.1|14018.9|13978.9|13997.1|13977.1|2
1632506680000|2021-09-24 18:04:40|13992.4|13972.4|13987.1|13947.1|13992.4|13972.4|13981.1|13947.1|4
1632506720000|2021-09-24 18:05:20|13971.8|13951.8|13967.1|13947.1|13971.8|13951.8|13967.1|13947.1|0
1632506760000|2021-09-24 18:06:00|13968.3|13948.3|13968.3|13948.3|13968.3|13948.3|13968.3|13948.3|0
1632506770000|2021-09-24 18:06:10|13967.1|13947.1|13967.1|13947.1|13967.1|13947.1|13967.1|13947.1|2
1632506780000|2021-09-24 18:06:20|||||||||1
1632506790000|2021-09-24 18:06:30|13968.3|13948.3|13968.3|13948.3|13968.3|13948.3|13968.3|13948.3|0
1632506860000|2021-09-24 18:07:40|13967.1|13947.1|13967.1|13947.1|13967.1|13947.1|13967.1|13947.1|6
1632506880000|2021-09-24 18:08:00|13968.3|13948.3|13968.3|13948.3|13968.3|13948.3|13968.3|13948.3|0
1632506900000|2021-09-24 18:08:20|13982.1|13942.1|13982.1|13942.1|13982.1|13942.1|13982.1|13942.1|4
1632506910000|2021-09-24 18:08:30|13983.3|13943.3|13970.8|13950.8|13983.3|13950.8|13970.8|13943.3|6
1632506950000|2021-09-24 18:09:10|13969.6|13949.6|13969.6|13949.6|13969.6|13949.6|13969.6|13949.6|5
1632506970000|2021-09-24 18:09:30|13970.8|13950.8|13970.8|13950.8|13970.8|13950.8|13970.8|13950.8|0
1632507000000|2021-09-24 18:10:00|13969.6|13949.6|13968.3|13948.3|13969.6|13949.6|13968.3|13948.3|0
1632507010000|2021-09-24 18:10:10|||||||||1
1632507120000|2021-09-24 18:12:00|13990.8|13970.8|13990.8|13970.8|13990.8|13970.8|13990.8|13970.8|2
1632507290000|2021-09-24 18:14:50|14007.4|13967.4|14013.3|13973.3|14013.3|13973.3|14007.4|13967.4|2
1632507330000|2021-09-24 18:15:30|14012|13972|14010.8|13970.8|14012|13972|14010.8|13970.8|0
1632507370000|2021-09-24 18:16:10|||||||||5
1632507380000|2021-09-24 18:16:20|14000.1|13960.1|14000.1|13960.1|14000.1|13960.1|14000.1|13960.1|4
1632507390000|2021-09-24 18:16:30|14008.3|13968.3|14008.3|13968.3|14008.3|13968.3|14008.3|13968.3|0
1632507400000|2021-09-24 18:16:40|13993|13973|13993|13973|13993|13973|13993|13973|0
1632507420000|2021-09-24 18:17:00|13988.3|13968.3|13988.3|13968.3|13988.3|13968.3|13988.3|13968.3|0
1632507470000|2021-09-24 18:17:50|13977.7|13957.7|13988.3|13968.3|13988.3|13968.3|13968.3|13948.3|6
1632507590000|2021-09-24 18:19:50|13993|13953|13988.3|13948.3|13993|13953|13988.3|13948.3|0
1632700800000|2021-09-27 00:00:00|13949.1|13889.1|13949.1|13889.1|13949.1|13889.1|13949.1|13889.1|0
1632700810000|2021-09-27 00:00:10|13946.6|13886.6|13966.6|13906.6|13969.1|13909.1|13946.6|13886.6|0
1632700820000|2021-09-27 00:00:20|13967.9|13907.9|13976.6|13916.6|13976.6|13916.6|13967.9|13907.9|5
1632700840000|2021-09-27 00:00:40|13949.3|13929.3|13976.6|13916.6|13976.6|13929.3|13949.3|13909.3|1
1632700850000|2021-09-27 00:00:50|13975.4|13915.4|13974.1|13914.1|13975.4|13915.4|13974.1|13914.1|0
1632700860000|2021-09-27 00:01:00|13972.9|13912.9|13974.1|13914.1|13974.1|13914.1|13971.6|13911.6|0
1632700920000|2021-09-27 00:02:00|13981.7|13921.7|13983|13923|13983|13923|13981.7|13921.7|1
1632700930000|2021-09-27 00:02:10|13979.1|13939.1|13979.1|13939.1|13979.1|13939.1|13979.1|13939.1|0
1632700940000|2021-09-27 00:02:20|||||||||1
1632701170000|2021-09-27 00:06:10|13979.2|13939.2|13979.2|13939.2|13979.2|13939.2|13979.2|13939.2|0
1632701340000|2021-09-27 00:09:00|13965.5|13945.5|13979.2|13939.2|13979.2|13945.5|13965.5|13939.2|1
1632702160000|2021-09-27 00:22:40|13980.5|13940.5|13971.7|13951.7|13980.5|13951.7|13971.7|13940.5|0
1632702210000|2021-09-27 00:23:30|13973|13953|13974.2|13954.2|13974.2|13954.2|13973|13953|0
1632703530000|2021-09-27 00:45:30|13975.5|13955.5|13976.7|13956.7|13976.7|13956.7|13975.5|13955.5|0
1632703920000|2021-09-27 00:52:00|13976.8|13956.8|13976.8|13956.8|13976.8|13956.8|13976.8|13956.8|0
1632705380000|2021-09-27 01:16:20|13978.1|13958.1|13976.8|13956.8|13978.1|13958.1|13976.8|13956.8|3
1632705530000|2021-09-27 01:18:50|13978.1|13958.1|13981.8|13961.8|13981.8|13961.8|13978.1|13958.1|1
1632705540000|2021-09-27 01:19:00|13989.3|13969.3|13989.3|13969.3|13989.3|13969.3|13989.3|13969.3|0
1632705550000|2021-09-27 01:19:10|13984.3|13964.3|13984.3|13964.3|13984.3|13964.3|13984.3|13964.3|0
1632705570000|2021-09-27 01:19:30|13989.3|13969.3|13989.3|13969.3|13989.3|13969.3|13989.3|13969.3|0
1632705590000|2021-09-27 01:19:50|13985.5|13965.5|13984.3|13964.3|13985.5|13965.5|13984.3|13964.3|0
1632705740000|2021-09-27 01:22:20|13981.8|13961.8|13981.8|13961.8|13981.8|13961.8|13981.8|13961.8|0
1632705900000|2021-09-27 01:25:00|13986.8|13966.8|13986.8|13966.8|13986.8|13966.8|13986.8|13966.8|0
1632705910000|2021-09-27 01:25:10|13984.3|13964.3|13984.3|13964.3|13984.3|13964.3|13984.3|13964.3|0
1632705940000|2021-09-27 01:25:40|13994.3|13974.3|13984.3|13964.3|13995.5|13975.5|13984.3|13964.3|0
1632705950000|2021-09-27 01:25:50|13986.8|13966.8|13986.8|13966.8|13986.8|13966.8|13986.8|13966.8|0
1632706040000|2021-09-27 01:27:20|14000.6|13960.6|13991.8|13971.8|14000.6|13971.8|13990.6|13960.6|0
1632706260000|2021-09-27 01:31:00|13990.6|13970.6|13999.3|13959.3|13999.3|13970.6|13990.6|13959.3|0
1632706270000|2021-09-27 01:31:10|14018|13958|14019.3|13979.3|14026.8|13979.3|14018|13958|12
1632706410000|2021-09-27 01:33:30|14016.8|13976.8|14016.8|13976.8|14016.8|13976.8|14016.8|13976.8|0
1632706580000|2021-09-27 01:36:20|14019.3|13979.3|14019.3|13979.3|14019.3|13979.3|14019.3|13979.3|0
1632706680000|2021-09-27 01:38:00|14019.4|13979.4|14019.4|13979.4|14019.4|13979.4|14019.4|13979.4|0
1632706940000|2021-09-27 01:42:20||13999.4||13999.4||13999.4||13999.4|0
1632707230000|2021-09-27 01:47:10|14021.9|14001.9|14024.4|14004.4|14024.4|14004.4|14021.9|14001.9|1
1632707240000|2021-09-27 01:47:20|14021.9|14001.9|14021.9|14001.9|14021.9|14001.9|14021.9|14001.9|0
1632707250000|2021-09-27 01:47:30|14023.1|14003.1|14031.9|14011.9|14031.9|14011.9|14023.1|14003.1|6
1632707990000|2021-09-27 01:59:50|14030.7|14010.7|14029.4|14009.4|14030.7|14010.7|14029.4|14009.4|0
1632749400000|2021-09-27 13:30:00|14028.4|14008.4|14030.9|14010.9|14033.4|14013.4|14028.4|14008.4|3
1632749410000|2021-09-27 13:30:10|14032.1|14012.1|14020.9|14000.9|14033.4|14013.4|14020.9|14000.9|1
1632749420000|2021-09-27 13:30:20|14022.1|14002.1|14028.4|14008.4|14028.4|14008.4|14022.1|14002.1|3
1632749430000|2021-09-27 13:30:30|14030.9|14010.9|14030.9|14010.9|14030.9|14010.9|14030.9|14010.9|0
1632749440000|2021-09-27 13:30:40|14036.1|14016.1|14040.9|14020.9|14040.9|14020.9|14036.1|14016.1|1
1632749460000|2021-09-27 13:31:00|14043.5|14023.5|14043.5|14023.5|14043.5|14023.5|14043.5|14023.5|0
1632749480000|2021-09-27 13:31:20|||||||||2
1632749490000|2021-09-27 13:31:30|14044.7|14024.7|14044.7|14024.7|14044.7|14024.7|14044.7|14024.7|0
1632749510000|2021-09-27 13:31:50|||||||||1
1632749520000|2021-09-27 13:32:00|14049.7|14029.7|14049.7|14029.7|14049.7|14029.7|14049.7|14029.7|12
1632749550000|2021-09-27 13:32:30|14052.3|14032.3|14052.3|14032.3|14052.3|14032.3|14052.3|14032.3|0
1632749560000|2021-09-27 13:32:40|14048.4|14028.4|14048.4|14028.4|14048.4|14028.4|14048.4|14028.4|0
1632749580000|2021-09-27 13:33:00|||||||||1
1632749610000|2021-09-27 13:33:30|14058.6|14038.6|14058.6|14038.6|14058.6|14038.6|14058.6|14038.6|0
1632749620000|2021-09-27 13:33:40|14053.4|14033.4|14053.5|14033.5|14056|14036|14053.4|14033.4|4
1632749680000|2021-09-27 13:34:40|14054.7|14034.7|14056|14036|14056|14036|14054.7|14034.7|0
1632749710000|2021-09-27 13:35:10|14076|14056|14073.5|14053.5|14076|14056|14073.5|14053.5|53
1632749720000|2021-09-27 13:35:20|14074.7|14054.7|14083.5|14063.5|14083.5|14063.5|14074.7|14054.7|2
1632749730000|2021-09-27 13:35:30|14081|14061|14078.5|14058.5|14081|14061|14078.5|14058.5|4
1632749760000|2021-09-27 13:36:00|14081|14061|14081|14061|14081|14061|14081|14061|1
1632749770000|2021-09-27 13:36:10|14083.5|14063.5|14083.5|14063.5|14083.5|14063.5|14083.5|14063.5|2
1632749790000|2021-09-27 13:36:30|14076|14056|14076|14056|14076|14056|14076|14056|1
1632749810000|2021-09-27 13:36:50|||||||||1
1632749820000|2021-09-27 13:37:00|||||||||1
1632749840000|2021-09-27 13:37:20|14063.5|14023.5|14058.5|14038.5|14063.5|14038.5|14058.5|14023.5|3
1632749890000|2021-09-27 13:38:10|14061|14041|14063.5|14043.5|14063.5|14043.5|14061|14041|0
1632750000000|2021-09-27 13:40:00|14064.8|14044.8|14064.8|14044.8|14064.8|14044.8|14064.8|14044.8|0
1632750020000|2021-09-27 13:40:20|14066|14046|14067.3|14047.3|14067.3|14047.3|14066|14046|0
1632750040000|2021-09-27 13:40:40|14068.5|14048.5|14064.8|14044.8|14069.8|14049.8|14064.8|14044.8|0
1632750120000|2021-09-27 13:42:00|14068.7|14048.7|14068.7|14048.7|14068.7|14048.7|14068.7|14048.7|0
1632750190000|2021-09-27 13:43:10|14066.2|14046.2|14066.2|14046.2|14066.2|14046.2|14066.2|14046.2|0
1632750470000|2021-09-27 13:47:50|14067.4|14047.4|14067.4|14047.4|14067.4|14047.4|14067.4|14047.4|1
1632750480000|2021-09-27 13:48:00|||||||||1
1632750650000|2021-09-27 13:50:50|14069.9|14049.9|14069.9|14049.9|14069.9|14049.9|14069.9|14049.9|2
1632750660000|2021-09-27 13:51:00|14071.1|14051.1|14071.1|14051.1|14071.1|14051.1|14071.1|14051.1|0
1632750780000|2021-09-27 13:53:00|14072.3|14052.3|14072.3|14052.3|14072.3|14052.3|14072.3|14052.3|0
1632750920000|2021-09-27 13:55:20|||||||||2
1632750960000|2021-09-27 13:56:00|||||||||2
1632750970000|2021-09-27 13:56:10|14077.5|14057.5|14082.3|14062.3|14082.3|14062.3|14077.5|14057.5|5
1632750990000|2021-09-27 13:56:30|||||||||2
1632751070000|2021-09-27 13:57:50|14082.4|14062.4|14084.9|14064.9|14084.9|14064.9|14082.4|14062.4|1
1632751180000|2021-09-27 13:59:40|14087.4|14067.4|14087.4|14067.4|14087.4|14067.4|14087.4|14067.4|0
1632751210000|2021-09-27 14:00:10|14084.9|14064.9|14084.9|14064.9|14084.9|14064.9|14084.9|14064.9|0
1632751230000|2021-09-27 14:00:30|14088.7|14068.7|14088.7|14068.7|14088.7|14068.7|14088.7|14068.7|0
1632751240000|2021-09-27 14:00:40|14091.2|14071.2|14091.2|14071.2|14091.2|14071.2|14091.2|14071.2|0
1632751270000|2021-09-27 14:01:10|14087.4|14067.4|14087.4|14067.4|14087.4|14067.4|14087.4|14067.4|1
1632751500000|2021-09-27 14:05:00|||||||||1
1632751520000|2021-09-27 14:05:20|14078.7|14058.7|14078.7|14058.7|14078.7|14058.7|14078.7|14058.7|3
1632751530000|2021-09-27 14:05:30|14087.5|14047.5|14087.5|14047.5|14087.5|14047.5|14087.5|14047.5|0
1632751540000|2021-09-27 14:05:40|14078.7|14058.7|14078.7|14058.7|14078.7|14058.7|14078.7|14058.7|0
1632751670000|2021-09-27 14:07:50|14079.9|14059.9|14079.9|14059.9|14079.9|14059.9|14079.9|14059.9|0
1632751700000|2021-09-27 14:08:20|14081.1|14061.1|14082.4|14062.4|14082.4|14062.4|14081.1|14061.1|0
1632752060000|2021-09-27 14:14:20|||||||||1
1632752280000|2021-09-27 14:18:00|14077.4|14057.4|14077.4|14057.4|14077.4|14057.4|14077.4|14057.4|5
1632752540000|2021-09-27 14:22:20|14079.9|14059.9|14082.4|14062.4|14082.4|14062.4|14079.9|14059.9|0
1632752550000|2021-09-27 14:22:30|||||||||1
1632752590000|2021-09-27 14:23:10|||||||||1
1632752600000|2021-09-27 14:23:20|14084.9|14064.9|14084.9|14064.9|14084.9|14064.9|14084.9|14064.9|1
1632752610000|2021-09-27 14:23:30|14080.1|14060.1|14074.9|14054.9|14080.1|14060.1|14074.9|14054.9|7
1632752980000|2021-09-27 14:29:40|14084.9|14064.9|14081.2|14061.2|14087.4|14067.4|14081.2|14061.2|16
1632752990000|2021-09-27 14:29:50|14082.4|14062.4|14082.4|14062.4|14082.4|14062.4|14082.4|14062.4|0
1632753000000|2021-09-27 14:30:00|14079.9|14059.9|14082.4|14062.4|14082.4|14062.4|14079.9|14059.9|0
1632753160000|2021-09-27 14:32:40|14078.8|14058.8|14076.2|14056.2|14078.8|14058.8|14073.7|14053.7|11
1632753170000|2021-09-27 14:32:50|14073.7|14053.7|14066.3|14046.3|14073.7|14053.7|14066.3|14046.3|12
1632753200000|2021-09-27 14:33:20|14071.3|14051.3|14071.3|14051.3|14071.3|14051.3|14071.3|14051.3|5
1632753210000|2021-09-27 14:33:30|14070|14050|14070|14050|14070|14050|14070|14050|0
1632753220000|2021-09-27 14:33:40|14071.2|14051.2|14071.2|14051.2|14071.2|14051.2|14071.2|14051.2|0
1632753240000|2021-09-27 14:34:00|14073.7|14053.7|14073.7|14053.7|14073.7|14053.7|14073.7|14053.7|2
1632753290000|2021-09-27 14:34:50|14076.3|14056.3|14079.9|14059.9|14079.9|14059.9|14076.3|14056.3|5
1632753410000|2021-09-27 14:36:50|14082.4|14062.4|14082.4|14062.4|14082.4|14062.4|14082.4|14062.4|0
1632753580000|2021-09-27 14:39:40|14084.9|14064.9|14084.9|14064.9|14084.9|14064.9|14084.9|14064.9|0
1632753720000|2021-09-27 14:42:00|14085|14065|14085|14065|14085|14065|14085|14065|0
1632753840000|2021-09-27 14:44:00|14082.4|14062.4|14077.5|14057.5|14082.4|14062.4|14077.5|14057.5|12
1632753850000|2021-09-27 14:44:10|14080|14060|14080|14060|14080|14060|14080|14060|0
1632753860000|2021-09-27 14:44:20|14082.5|14062.5|14082.5|14062.5|14082.5|14062.5|14082.5|14062.5|0
1632753880000|2021-09-27 14:44:40|||||||||1
1632754200000|2021-09-27 14:50:00|14081.3|14061.3|14080|14060|14081.3|14061.3|14080|14060|0
1632754210000|2021-09-27 14:50:10|14077.5|14057.5|14077.5|14057.5|14077.5|14057.5|14077.5|14057.5|0
1632754220000|2021-09-27 14:50:20|14079.9|14059.9|14082.5|14062.5|14082.5|14062.5|14079.9|14059.9|0
1632754230000|2021-09-27 14:50:30|||||||||1
1632754260000|2021-09-27 14:51:00|14081.3|14061.3|14080|14060|14081.3|14061.3|14080|14060|0
1632754330000|2021-09-27 14:52:10|14082.5|14062.5|14082.5|14062.5|14082.5|14062.5|14082.5|14062.5|0
1632754360000|2021-09-27 14:52:40|||||||||1
1632754450000|2021-09-27 14:54:10|||||||||1
1632754790000|2021-09-27 14:59:50|||||||||1
1632755290000|2021-09-27 15:08:10|14084.9|14064.9|14087.5|14067.5|14087.5|14067.5|14084.9|14064.9|2
1632755320000|2021-09-27 15:08:40|||||||||1
1632755350000|2021-09-27 15:09:10|||||||||2
1632755360000|2021-09-27 15:09:20|||||||||1
1632755390000|2021-09-27 15:09:50|||||||||1
1632755430000|2021-09-27 15:10:30|||||||||4
1632755530000|2021-09-27 15:12:10|14088.8|14068.8|14090|14070|14090|14070|14088.8|14068.8|1
1632755640000|2021-09-27 15:14:00|14088.8|14068.8|14087.5|14067.5|14088.8|14068.8|14087.5|14067.5|0
1632755960000|2021-09-27 15:19:20|||||||||1
1632756310000|2021-09-27 15:25:10|||||||||1
1632756360000|2021-09-27 15:26:00|14082.5|14062.5|14085.1|14065.1|14085.1|14065.1|14082.5|14062.5|5
1632756580000|2021-09-27 15:29:40|14082.6|14062.6|14085.1|14065.1|14085.1|14065.1|14082.6|14062.6|4
1632756870000|2021-09-27 15:34:30|14087.6|14067.6|14087.6|14067.6|14087.6|14067.6|14087.6|14067.6|2
1632757050000|2021-09-27 15:37:30|14085.1|14065.1|14085.1|14065.1|14085.1|14065.1|14085.1|14065.1|0
1632757080000|2021-09-27 15:38:00|14083.8|14063.8|14080.1|14060.1|14085.1|14065.1|14080.1|14060.1|9
1632757100000|2021-09-27 15:38:20|14075.2|14055.2|14076.4|14056.4|14076.4|14056.4|14075.2|14055.2|6
1632757370000|2021-09-27 15:42:50|||||||||2
1632757450000|2021-09-27 15:44:10|||||||||3
1632757500000|2021-09-27 15:45:00|14086.5|14066.5|14086.5|14066.5|14086.5|14066.5|14086.5|14066.5|1
1632757610000|2021-09-27 15:46:50|14077.6|14057.6|14082.6|14062.6|14082.6|14062.6|14077.6|14057.6|6
1632757830000|2021-09-27 15:50:30|||||||||3
1632758340000|2021-09-27 15:59:00|||||||||1
1632758390000|2021-09-27 15:59:50|14083.8|14063.8|14085.1|14065.1|14085.1|14065.1|14083.8|14063.8|0
1632758420000|2021-09-27 16:00:20|14088.9|14068.9|14090.1|14070.1|14090.1|14070.1|14088.9|14068.9|3
1632758550000|2021-09-27 16:02:30|||||||||1
1632758720000|2021-09-27 16:05:20|14092.6|14072.6|14092.6|14072.6|14092.6|14072.6|14092.6|14072.6|1
1632758760000|2021-09-27 16:06:00|||||||||1
1632758780000|2021-09-27 16:06:20|14097.6|14077.6|14097.6|14077.6|14097.6|14077.6|14097.6|14077.6|0
1632758850000|2021-09-27 16:07:30|14098.9|14078.9|14098.9|14078.9|14098.9|14078.9|14098.9|14078.9|12
1632758860000|2021-09-27 16:07:40|14100.2|14080.2|14108|14088|14108|14088|14100.2|14080.2|15
1632758880000|2021-09-27 16:08:00|14104.1|14084.1|14104.1|14084.1|14104.1|14084.1|14104.1|14084.1|0
1632758910000|2021-09-27 16:08:30|||||||||2
1632758950000|2021-09-27 16:09:10|14104.2|14084.2|14104.2|14084.2|14104.2|14084.2|14104.2|14084.2|0
1632758970000|2021-09-27 16:09:30|||||||||1
1632758990000|2021-09-27 16:09:50|14096.7|14076.7|14096.7|14076.7|14096.7|14076.7|14096.7|14076.7|3
1632759030000|2021-09-27 16:10:30|14098|14078|14104.2|14084.2|14104.2|14084.2|14098|14078|1
1632759090000|2021-09-27 16:11:30|14099.2|14079.2|14099.2|14079.2|14099.2|14079.2|14099.2|14079.2|0
1632759100000|2021-09-27 16:11:40|14101.6|14081.6|14104.2|14084.2|14104.2|14084.2|14101.6|14081.6|1
1632759160000|2021-09-27 16:12:40|14101.8|14081.8|14099.2|14079.2|14101.8|14081.8|14099.2|14079.2|0
1632759170000|2021-09-27 16:12:50|14104.2|14084.2|14104.2|14084.2|14104.2|14084.2|14104.2|14084.2|0
1632759200000|2021-09-27 16:13:20|||||||||2
1632759230000|2021-09-27 16:13:50|14105.4|14085.4|14105.4|14085.4|14105.4|14085.4|14105.4|14085.4|1
1632759290000|2021-09-27 16:14:50|14107.9|14087.9|14107.9|14087.9|14107.9|14087.9|14107.9|14087.9|0
1632759310000|2021-09-27 16:15:10|||||||||2
1632759360000|2021-09-27 16:16:00|14090.4|14070.4|14095.4|14075.4|14095.4|14075.4|14087.9|14067.9|11
1632759370000|2021-09-27 16:16:10|14096.6|14076.6|14097.9|14077.9|14097.9|14077.9|14096.6|14076.6|0
1632759400000|2021-09-27 16:16:40|14099.1|14079.1|14102.9|14082.9|14102.9|14082.9|14099.1|14079.1|0
1632759410000|2021-09-27 16:16:50|14092.9|14072.9|14092.9|14072.9|14092.9|14072.9|14092.9|14072.9|5
1632759430000|2021-09-27 16:17:10|||||||||1
1632759440000|2021-09-27 16:17:20|||||||||4
1632759470000|2021-09-27 16:17:50|14082.9|14062.9|14092.9|14072.9|14092.9|14072.9|14082.9|14062.9|10
1632759600000|2021-09-27 16:20:00|14094.2|14074.2|14094.2|14074.2|14094.2|14074.2|14094.2|14074.2|0
1632759840000|2021-09-27 16:24:00|||||||||8
1632759900000|2021-09-27 16:25:00|14090.6|14070.6|14094.2|14074.2|14094.2|14074.2|14086.7|14066.7|9
1632760090000|2021-09-27 16:28:10|||||||||1
1632760190000|2021-09-27 16:29:50|||||||||2
1632760780000|2021-09-27 16:39:40|||||||||6
1632760860000|2021-09-27 16:41:00|14099.2|14079.2|14099.2|14079.2|14099.2|14079.2|14099.2|14079.2|1
1632760930000|2021-09-27 16:42:10|14094.2|14074.2|14094.2|14074.2|14094.2|14074.2|14094.2|14074.2|1
1632761440000|2021-09-27 16:50:40|14094.3|14074.3|14094.3|14074.3|14094.3|14074.3|14094.3|14074.3|0
1632761590000|2021-09-27 16:53:10|14098|14078|14098|14078|14098|14078|14098|14078|1
1632761610000|2021-09-27 16:53:30|14099.3|14079.3|14094.3|14074.3|14099.3|14079.3|14084.3|14064.3|11
1632761860000|2021-09-27 16:57:40|14096.8|14076.8|14096.8|14076.8|14096.8|14076.8|14096.8|14076.8|1
1632761920000|2021-09-27 16:58:40|14099.3|14079.3|14099.3|14079.3|14099.3|14079.3|14099.3|14079.3|0
1632761930000|2021-09-27 16:58:50|||||||||1
1632761980000|2021-09-27 16:59:40|14096.8|14076.8|14099.3|14079.3|14099.3|14079.3|14096.8|14076.8|1
1632762040000|2021-09-27 17:00:40|||||||||1
1632762100000|2021-09-27 17:01:40|||||||||1
1632762160000|2021-09-27 17:02:40|14101.8|14081.8|14101.8|14081.8|14101.8|14081.8|14101.8|14081.8|1
1632762240000|2021-09-27 17:04:00|14097.9|14077.9|14097.9|14077.9|14097.9|14077.9|14097.9|14077.9|3
1632762260000|2021-09-27 17:04:20|14100.4|14080.4|14100.4|14080.4|14100.4|14080.4|14100.4|14080.4|0
1632762280000|2021-09-27 17:04:40|14102.9|14082.9|14102.9|14082.9|14102.9|14082.9|14102.9|14082.9|0
1632762320000|2021-09-27 17:05:20|||||||||8
1632762330000|2021-09-27 17:05:30|||||||||5
1632762770000|2021-09-27 17:12:50|14099.1|14079.1|14097.9|14077.9|14099.1|14079.1|14097.9|14077.9|2
1632762880000|2021-09-27 17:14:40|14100.4|14080.4|14100.4|14080.4|14100.4|14080.4|14100.4|14080.4|0
1632762910000|2021-09-27 17:15:10|||||||||1
1632762920000|2021-09-27 17:15:20|||||||||1
1632762930000|2021-09-27 17:15:30|||||||||1
1632762940000|2021-09-27 17:15:40|14103|14083|14103|14083|14103|14083|14103|14083|1
1632762950000|2021-09-27 17:15:50|14106.9|14086.9|14106.9|14086.9|14106.9|14086.9|14106.9|14086.9|1
1632762970000|2021-09-27 17:16:10|14110.8|14090.8|14110.8|14090.8|14110.8|14090.8|14110.8|14090.8|0
1632763010000|2021-09-27 17:16:50|14106.9|14086.9|14104.4|14084.4|14106.9|14086.9|14104.4|14084.4|1
1632763020000|2021-09-27 17:17:00|14110.9|14090.9|14104.4|14084.4|14110.9|14090.9|14104.4|14084.4|1
1632763030000|2021-09-27 17:17:10|14105.8|14085.8|14105.8|14085.8|14105.8|14085.8|14105.8|14085.8|0
1632763040000|2021-09-27 17:17:20|14108.4|14088.4|14103.2|14083.2|14108.4|14088.4|14103.2|14083.2|1
1632763050000|2021-09-27 17:17:30|14108.4|14088.4|14107|14087|14108.4|14088.4|14107|14087|6
1632763060000|2021-09-27 17:17:40|14110.9|14090.9|14110.9|14090.9|14110.9|14090.9|14110.9|14090.9|0
1632763200000|2021-09-27 17:20:00|14105.7|14085.7|14105.7|14085.7|14105.7|14085.7|14105.7|14085.7|1
1632763210000|2021-09-27 17:20:10|14110.9|14090.9|14110.9|14090.9|14110.9|14090.9|14110.9|14090.9|0
1632763320000|2021-09-27 17:22:00|||||||||2
1632763330000|2021-09-27 17:22:10|14105.7|14085.7|14105.7|14085.7|14105.7|14085.7|14105.7|14085.7|0
1632763710000|2021-09-27 17:28:30|14104.4|14084.4|14104.4|14084.4|14104.4|14084.4|14104.4|14084.4|0
1632763780000|2021-09-27 17:29:40|14104.5|14084.5|14104.5|14084.5|14104.5|14084.5|14104.5|14084.5|0
1632764230000|2021-09-27 17:37:10|14107|14087|14107|14087|14107|14087|14107|14087|0
1632764260000|2021-09-27 17:37:40|14108.2|14088.2|14109.5|14089.5|14109.5|14089.5|14108.2|14088.2|0
1632764490000|2021-09-27 17:41:30|14117|14097|14117|14097|14117|14097|14117|14097|11
1632764500000|2021-09-27 17:41:40|||||||||1
1632764520000|2021-09-27 17:42:00|||||||||20
1632764570000|2021-09-27 17:42:50|||||||||9
1632764680000|2021-09-27 17:44:40|14118.3|14098.3|14118.3|14098.3|14118.3|14098.3|14118.3|14098.3|0
1632765300000|2021-09-27 17:55:00|||||||||5
1632765330000|2021-09-27 17:55:30|||||||||4
1632765400000|2021-09-27 17:56:40|14117.1|14097.1|14114.5|14094.5|14117.1|14097.1|14114.5|14094.5|4
1632765460000|2021-09-27 17:57:40|||||||||2
1632765640000|2021-09-27 18:00:40|||||||||1
1632765660000|2021-09-27 18:01:00|||||||||1
1632765850000|2021-09-27 18:04:10|||||||||4
1632766210000|2021-09-27 18:10:10|14114.6|14094.6|14114.6|14094.6|14114.6|14094.6|14114.6|14094.6|0
1632766230000|2021-09-27 18:10:30|||||||||1
1632766240000|2021-09-27 18:10:40|||||||||1
1632766280000|2021-09-27 18:11:20|||||||||1
1632766350000|2021-09-27 18:12:30|||||||||9
1632766360000|2021-09-27 18:12:40|||||||||10
1632766370000|2021-09-27 18:12:50|14117.1|14097.1|14117.1|14097.1|14117.1|14097.1|14117.1|14097.1|16
1632766380000|2021-09-27 18:13:00|||||||||8
1632766390000|2021-09-27 18:13:10|||||||||17
1632766400000|2021-09-27 18:13:20|||||||||8
1632766410000|2021-09-27 18:13:30|||||||||8
1632766420000|2021-09-27 18:13:40|||||||||1
1632766440000|2021-09-27 18:14:00|14113.1|14093.1|14109.6|14089.6|14113.1|14093.1|14109.6|14089.6|3
1632766460000|2021-09-27 18:14:20|14107.1|14087.1|14108.4|14088.4|14108.4|14088.4|14107.1|14087.1|1
1632766490000|2021-09-27 18:14:50|14109.6|14089.6|14109.6|14089.6|14109.6|14089.6|14109.6|14089.6|1
1632766500000|2021-09-27 18:15:00|||||||||2
1632766510000|2021-09-27 18:15:10|14107|14087|14108.4|14088.4|14108.4|14088.4|14105.8|14085.8|4
1632766660000|2021-09-27 18:17:40|||||||||2
1632766700000|2021-09-27 18:18:20|14109.6|14089.6|14110.9|14090.9|14110.9|14090.9|14109.6|14089.6|0
1632766780000|2021-09-27 18:19:40|||||||||1
1632766790000|2021-09-27 18:19:50|14109.6|14089.6|14109.6|14089.6|14109.6|14089.6|14109.6|14089.6|1
1632787200000|2021-09-28 00:00:00|14101.6|14081.6|14102.8|14042.8|14105.5|14081.6|14086.6|14042.8|8
1632787210000|2021-09-28 00:00:10|14102.9|14042.9|14096.6|14056.6|14102.9|14056.6|14095.3|14041.6|0
1632787220000|2021-09-28 00:00:20|14099.1|14059.1|14099.1|14059.1|14099.1|14059.1|14099.1|14059.1|6
1632787230000|2021-09-28 00:00:30|14100.3|14060.3|14101.6|14061.6|14101.6|14061.6|14100.3|14060.3|0
1632787260000|2021-09-28 00:01:00|14099.1|14059.1|14096.6|14056.6|14099.1|14059.1|14096.6|14056.6|1
1632787620000|2021-09-28 00:07:00|14097.8|14057.8|14099.1|14059.1|14099.1|14059.1|14097.8|14057.8|0
1632787630000|2021-09-28 00:07:10|14100.3|14060.3|14101.6|14061.6|14101.6|14061.6|14100.3|14060.3|0
1632787950000|2021-09-28 00:12:30|14092.8|14072.8|14092.8|14072.8|14092.8|14072.8|14092.8|14072.8|0
1632787960000|2021-09-28 00:12:40|14094.1|14074.1|14094.1|14074.1|14094.1|14074.1|14094.1|14074.1|0
1632788370000|2021-09-28 00:19:30|14096.6|14076.6|14096.6|14076.6|14096.6|14076.6|14096.6|14076.6|0
1632788440000|2021-09-28 00:20:40|14096.7|14076.7|14096.7|14076.7|14096.7|14076.7|14096.7|14076.7|0
1632788490000|2021-09-28 00:21:30|14097.8|14077.8|14099.2|14079.2|14099.2|14079.2|14097.8|14077.8|0
1632789080000|2021-09-28 00:31:20|14106.7|14066.7|14106.7|14066.7|14106.7|14066.7|14106.7|14066.7|0
1632790900000|2021-09-28 01:01:40|14106.8|14066.8|14106.8|14066.8|14106.8|14066.8|14106.8|14066.8|0
1632790940000|2021-09-28 01:02:20|14097.9|14077.9|14097.9|14077.9|14097.9|14077.9|14097.9|14077.9|0
1632790950000|2021-09-28 01:02:30|14099.3|14079.3|14099.3|14079.3|14099.3|14079.3|14099.3|14079.3|0
1632791040000|2021-09-28 01:04:00|14101.8|14081.8|14101.8|14081.8|14101.8|14081.8|14101.8|14081.8|0
1632791090000|2021-09-28 01:04:50|14109.4|14069.4|14099.3|14079.3|14109.4|14079.4|14099.3|14069.4|1
1632791120000|2021-09-28 01:05:20|14106.8|14066.8|14106.8|14066.8|14106.8|14066.8|14106.8|14066.8|0
1632791180000|2021-09-28 01:06:20|14099.3|14079.3|14099.3|14079.3|14099.3|14079.3|14099.3|14079.3|0
1632791260000|2021-09-28 01:07:40|14100.4|14080.4|14100.4|14080.4|14100.4|14080.4|14100.4|14080.4|0
1632791280000|2021-09-28 01:08:00|14101.8|14081.8|14101.8|14081.8|14101.8|14081.8|14101.8|14081.8|0
1632793350000|2021-09-28 01:42:30|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|0
1632794190000|2021-09-28 01:56:30|14100.7|14080.7|14100.6|14080.6|14100.7|14080.7|14100.6|14080.6|0
1632794200000|2021-09-28 01:56:40|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|0
1632794310000|2021-09-28 01:58:30|14103.1|14083.1|14104.4|14084.4|14104.4|14084.4|14103.1|14083.1|0
1632794390000|2021-09-28 01:59:50|14111.9|14071.9|14111.9|14071.9|14111.9|14071.9|14111.9|14071.9|0
1632835800000|2021-09-28 13:30:00|14113.2|14093.2|14105.7|14085.7|14113.2|14093.2|14105.7|14085.7|20
1632835810000|2021-09-28 13:30:10|14103.2|14083.2|14103.2|14083.2|14103.2|14083.2|14103.2|14083.2|0
1632835820000|2021-09-28 13:30:20|||||||||4
1632835870000|2021-09-28 13:31:10|||||||||3
1632835880000|2021-09-28 13:31:20|||||||||1
1632835890000|2021-09-28 13:31:30|||||||||1
1632835920000|2021-09-28 13:32:00|||||||||1
1632835930000|2021-09-28 13:32:10|||||||||1
1632836090000|2021-09-28 13:34:50|||||||||2
1632836120000|2021-09-28 13:35:20|||||||||2
1632836210000|2021-09-28 13:36:50|||||||||1
1632836250000|2021-09-28 13:37:30|||||||||2
1632836270000|2021-09-28 13:37:50|14098.2|14078.2|14098.2|14078.2|14098.2|14078.2|14098.2|14078.2|3
1632836300000|2021-09-28 13:38:20|14097.1|14077.1|14095.7|14075.7|14097.1|14077.1|14095.7|14075.7|0
1632836310000|2021-09-28 13:38:30|14094.4|14074.4|14093.2|14073.2|14094.4|14074.4|14093.2|14073.2|1
1632836400000|2021-09-28 13:40:00|14088.2|14068.2|14088.2|14068.2|14088.2|14068.2|14088.2|14068.2|0
1632836420000|2021-09-28 13:40:20|14085.7|14065.7|14085.7|14065.7|14085.7|14065.7|14085.7|14065.7|0
1632836430000|2021-09-28 13:40:30|14084.6|14064.6|14083.2|14063.2|14084.6|14064.6|14083.2|14063.2|0
1632836450000|2021-09-28 13:40:50|14078.2|14058.2|14078.2|14058.2|14078.2|14058.2|14078.2|14058.2|0
1632836460000|2021-09-28 13:41:00|||||||||2
1632836470000|2021-09-28 13:41:10|14078.3|14058.3|14083.3|14063.3|14083.3|14063.3|14078.3|14058.3|13
1632836500000|2021-09-28 13:41:40|14073.3|14053.3|14073.3|14053.3|14073.3|14053.3|14073.3|14053.3|2
1632836510000|2021-09-28 13:41:50|14069.2|14049.2|14065.8|14045.8|14069.2|14049.2|14065.8|14045.8|4
1632836530000|2021-09-28 13:42:10|14064.6|14004.6|13985.8|13925.8|14064.6|14012.1|13978.3|13918.3|33
1632836540000|2021-09-28 13:42:20|13988.3|13928.3|13943.3|13883.3|13995.8|13935.8|13943.3|13883.3|0
1632836550000|2021-09-28 13:42:30|13936.9|13876.9|14018.3|13998.3|14018.3|13998.3|13936.9|13876.9|2
1632836560000|2021-09-28 13:42:40|14019.4|13999.4|14035.8|13995.8|14035.8|13999.4|14019.4|13995.8|0
1632836570000|2021-09-28 13:42:50|14015.3|13995.3|13980.8|13920.8|14015.3|13995.3|13980.8|13920.8|3
1632836580000|2021-09-28 13:43:00|13981.9|13921.9|13995.8|13935.8|13995.8|13935.8|13981.9|13921.9|0
1632836590000|2021-09-28 13:43:10|13996.9|13936.9|13985.8|13945.8|13998.3|13945.8|13985.8|13935.8|0
1632836610000|2021-09-28 13:43:30|13998.3|13938.3|13985.8|13945.8|13998.3|13945.8|13985.8|13938.3|0
1632836640000|2021-09-28 13:44:00|13984.4|13944.4|13984.4|13944.4|13984.4|13944.4|13984.4|13944.4|0
1632836650000|2021-09-28 13:44:10|13983.3|13943.3|13983.3|13943.3|13983.3|13943.3|13983.3|13943.3|0
1632836690000|2021-09-28 13:44:50|13980.9|13940.9|13978.3|13938.3|13980.9|13940.9|13978.3|13938.3|0
1632836700000|2021-09-28 13:45:00|13965.8|13945.8|13976.9|13936.9|13978.3|13947.1|13963.3|13936.9|0
1632836710000|2021-09-28 13:45:10|13978.3|13938.3|13978.3|13938.3|13978.3|13938.3|13978.3|13938.3|0
1632836750000|2021-09-28 13:45:50|13971.7|13951.7|13977.1|13957.1|13977.1|13957.1|13971.7|13951.7|0
1632836770000|2021-09-28 13:46:10|13984.6|13964.6|13983.3|13963.3|13984.6|13964.6|13983.3|13963.3|0
1632836800000|2021-09-28 13:46:40|13965.8|13945.8|13965.8|13945.8|13965.8|13945.8|13965.8|13945.8|3
1632836910000|2021-09-28 13:48:30|13988.4|13948.4|13991.1|13951.1|13991.1|13951.1|13988.4|13948.4|1
1632836920000|2021-09-28 13:48:40|13987.6|13947.6|13983.6|13943.6|13987.6|13947.6|13983.6|13943.6|0
1632836930000|2021-09-28 13:48:50|13987.1|13947.1|13991.1|13951.1|13991.1|13951.1|13987.1|13947.1|0
1632836940000|2021-09-28 13:49:00|14003.6|13943.6|13993.6|13953.6|14003.6|13953.6|13993.6|13943.6|0
1632836990000|2021-09-28 13:49:50|13995|13935|13995|13935|13995|13935|13995|13935|2
1632837010000|2021-09-28 13:50:10|13993.8|13933.8|13992.5|13932.5|13993.8|13933.8|13992.5|13932.5|0
1632837030000|2021-09-28 13:50:30|13978.8|13938.8|13972.5|13932.5|13978.8|13938.8|13970|13930|0
1632837080000|2021-09-28 13:51:20|13948.5|13928.5|13948.5|13928.5|13948.5|13928.5|13948.5|13928.5|0
1632837090000|2021-09-28 13:51:30|13968.5||13968.5||13968.5||13968.5||0
1632837110000|2021-09-28 13:51:50|13969.6|13929.6|13968.5|13928.5|13969.6|13929.6|13968.5|13928.5|0
1632837130000|2021-09-28 13:52:10|13953.5|13933.5|13953.5|13933.5|13953.5|13933.5|13953.5|13933.5|0
1632837150000|2021-09-28 13:52:30|13952.1|13932.1|13952.3|13932.3|13953.5|13933.5|13952.1|13932.1|0
1632837160000|2021-09-28 13:52:40|13951|13931|13951|13931|13951|13931|13951|13931|0
1632837180000|2021-09-28 13:53:00|13948.5|13928.5|13946|13926|13951|13931|13946|13926|0
1632837190000|2021-09-28 13:53:10|13951|13931|13951|13931|13951|13931|13951|13931|0
1632837220000|2021-09-28 13:53:40|13956|13936|13956|13936|13956|13936|13956|13936|0
1632837230000|2021-09-28 13:53:50|13958.5|13938.5|13958.5|13938.5|13958.5|13938.5|13958.5|13938.5|1
1632837250000|2021-09-28 13:54:10|||||||||7
1632837270000|2021-09-28 13:54:30|||||||||2
1632837300000|2021-09-28 13:55:00|13956|13936|13958.5|13938.5|13958.5|13938.5|13956|13936|2
1632837400000|2021-09-28 13:56:40|||||||||3
1632837480000|2021-09-28 13:58:00|13953.5|13933.5|13958.5|13938.5|13958.5|13938.5|13953.5|13933.5|1
1632837540000|2021-09-28 13:59:00|13957.1|13937.1|13957.1|13937.1|13957.1|13937.1|13957.1|13937.1|0
1632837600000|2021-09-28 14:00:00|||||||||2
1632837750000|2021-09-28 14:02:30|13959.5|13939.5|13979.6|13939.6|13992.1|13939.6|13959.5|13932.1|0
1632837800000|2021-09-28 14:03:20|13990.8|13930.8|13981|13941|13990.8|13941|13981|13930.8|0
1632837810000|2021-09-28 14:03:30|13979.6|13939.6|13979.6|13939.6|13979.6|13939.6|13979.6|13939.6|0
1632837830000|2021-09-28 14:03:50|13983.5|13943.5|13983.5|13943.5|13983.5|13943.5|13983.5|13943.5|0
1632837840000|2021-09-28 14:04:00|13982.1|13942.1|13987.1|13947.1|13987.1|13947.1|13982.1|13942.1|0
1632838000000|2021-09-28 14:06:40|13989.6|13949.6|13989.6|13949.6|13989.6|13949.6|13989.6|13949.6|0
1632838010000|2021-09-28 14:06:50|||||||||1
1632838050000|2021-09-28 14:07:30|13989.7|13949.7|13989.7|13949.7|13989.7|13949.7|13989.7|13949.7|0
1632838060000|2021-09-28 14:07:40|13992.2|13952.2|13987.2|13967.2|13992.2|13967.2|13984.7|13952.2|1
1632838100000|2021-09-28 14:08:20|14007.2|13969.7|14007.2|13987.2|14012.2|13987.2|14003.3|13969.7|1
1632838110000|2021-09-28 14:08:30|14009.7|13989.7|14009.7|13989.7|14009.7|13989.7|14009.7|13989.7|4
1632838120000|2021-09-28 14:08:40|||||||||1
1632838130000|2021-09-28 14:08:50|14014|13954|14009.7|13969.7|14014|13969.7|14003.1|13948.5|4
1632838140000|2021-09-28 14:09:00|14010.8|13970.8|14012.2|13972.2|14012.2|13972.2|14010.8|13970.8|0
1632838150000|2021-09-28 14:09:10|14004.7|13984.7|14004.7|13984.7|14004.7|13984.7|14004.7|13984.7|0
1632838160000|2021-09-28 14:09:20|14008.3|13988.3|14009.7|13989.7|14009.7|13989.7|14008.3|13988.3|1
1632838190000|2021-09-28 14:09:50|14012.2|13992.2|14012.2|13992.2|14012.2|13992.2|14012.2|13992.2|0
1632838230000|2021-09-28 14:10:30|14014.7|13994.7|14022.2|14002.2|14022.2|14002.2|14014.7|13994.7|1
1632838290000|2021-09-28 14:11:30|14023.3|14003.3|14023.3|14003.3|14023.3|14003.3|14023.3|14003.3|0
1632838390000|2021-09-28 14:13:10|14021|14001|14019.3|13999.3|14021|14001|14019.3|13999.3|2
1632838400000|2021-09-28 14:13:20|14030.8|14010.8|14030.8|14010.8|14030.8|14010.8|14030.8|14010.8|2
1632838440000|2021-09-28 14:14:00|14032.2|14012.2|14032.2|14012.2|14032.2|14012.2|14032.2|14012.2|0
1632838480000|2021-09-28 14:14:40|14033.3|14013.3|14033.3|14013.3|14033.3|14013.3|14033.3|14013.3|0
1632838520000|2021-09-28 14:15:20|14034.5|14014.5|14035.8|14015.8|14035.8|14015.8|14034.5|14014.5|0
1632838530000|2021-09-28 14:15:30|||||||||2
1632838540000|2021-09-28 14:15:40|14037|14017|14038.3|14018.3|14038.3|14018.3|14037|14017|0
1632838550000|2021-09-28 14:15:50|14040.8|14020.8|14040.8|14020.8|14040.8|14020.8|14040.8|14020.8|0
1632838590000|2021-09-28 14:16:30|14060.7|14020.7|14053.2|14033.2|14060.7|14033.2|14051.8|14020.7|1
1632838600000|2021-09-28 14:16:40|14054.3|14034.3|14058.2|14038.2|14058.2|14038.2|14054.3|14034.3|0
1632838610000|2021-09-28 14:16:50|14059.3|14039.3|14063|14043|14074.1|14043|14059.3|14034.1|0
1632838630000|2021-09-28 14:17:10|14074.1|14034.1|14066.6|14046.6|14074.1|14046.6|14065.3|14034.1|0
1632838640000|2021-09-28 14:17:20|14065.5|14045.5|14066.6|14046.6|14066.6|14046.6|14065.5|14045.5|0
1632838660000|2021-09-28 14:17:40|14065.5|14045.5|14065.5|14045.5|14065.5|14045.5|14065.5|14045.5|0
1632838710000|2021-09-28 14:18:30|14046.9|14026.9|14055.7|14035.7|14055.7|14035.7|14046.9|14026.9|8
1632838720000|2021-09-28 14:18:40|14058.2|14038.2|14061.8|14041.8|14061.8|14041.8|14058.2|14038.2|0
1632838740000|2021-09-28 14:19:00|14063.2|14043.2|14063.2|14043.2|14063.2|14043.2|14063.2|14043.2|0
1632838750000|2021-09-28 14:19:10|14064.5|14044.5|14064.5|14044.5|14064.5|14044.5|14064.5|14044.5|0
1632838760000|2021-09-28 14:19:20|14065.7|14045.7|14067|14047|14067|14047|14065.7|14045.7|0
1632838800000|2021-09-28 14:20:00|14069.5|14049.5|14082|14062|14082|14062|14069.5|14049.5|0
1632838810000|2021-09-28 14:20:10|14073.2|14053.2|14079.5|14059.5|14079.5|14059.5|14073.2|14053.2|1
1632838840000|2021-09-28 14:20:40|14082|14062|14082|14062|14082|14062|14082|14062|1
1632838870000|2021-09-28 14:21:10|14071.8|14051.8|14079.5|14039.5|14079.5|14051.8|14071.8|14039.5|2
1632838880000|2021-09-28 14:21:20|14072|14052|14072|14052|14072|14052|14072|14052|0
1632838900000|2021-09-28 14:21:40|14069.7|14049.7|14067|14047|14069.7|14049.7|14067|14047|0
1632838940000|2021-09-28 14:22:20|||||||||2
1632838960000|2021-09-28 14:22:40|14057|14037|14057|14037|14057|14037|14057|14037|3
1632838970000|2021-09-28 14:22:50|14054.3|14034.3|14042.5|14002.5|14057.2|14034.3|14042.5|13997.2|16
1632838980000|2021-09-28 14:23:00|14037.2|13997.2|14037.2|13997.2|14037.2|13997.2|14037.2|13997.2|0
1632838990000|2021-09-28 14:23:10|14043.3|14003.3|14039.7|13999.7|14044.7|14004.7|14037.2|13997.2|0
1632839000000|2021-09-28 14:23:20|14034.5|13994.5|14035.8|13995.8|14037|13997|14034.5|13994.5|0
1632839010000|2021-09-28 14:23:30|14034.5|13994.5|14037|13997|14037|13997|14034.5|13994.5|0
1632839020000|2021-09-28 14:23:40|14035.7|13995.7|14037|13997|14037|13997|14035.7|13995.7|0
1632839030000|2021-09-28 14:23:50|14028.2|14008.2|14029.5|14009.5|14029.5|14009.5|14028.2|14008.2|0
1632839070000|2021-09-28 14:24:30|14041.8|14001.8|14044.5|14004.5|14047|14007|14041.8|14001.8|0
1632839080000|2021-09-28 14:24:40|14037|14017|14037|14017|14037|14017|14037|14017|0
1632839130000|2021-09-28 14:25:30|14033.5|14013.5|14032|14012|14033.5|14013.5|14029.5|14009.5|3
1632839150000|2021-09-28 14:25:50|14030.7|14010.7|14029.5|14009.5|14030.7|14010.7|14029.5|14009.5|4
1632839230000|2021-09-28 14:27:10|14025.5|14005.5|14019.5|13999.5|14025.5|14005.5|14019.5|13999.5|5
1632839250000|2021-09-28 14:27:30|14016|13996|13992|13952|14016|13996|13992|13937|2
1632839260000|2021-09-28 14:27:40|13997|13957|13994.5|13954.5|13997|13957|13994.5|13954.5|0
1632839290000|2021-09-28 14:28:10|13999.5|13939.5|13994.5|13954.5|13999.5|13954.5|13990.7|13939.5|0
1632839320000|2021-09-28 14:28:40|13993.4|13953.4|13992|13952|13993.4|13953.4|13992|13952|0
1632839330000|2021-09-28 14:28:50|13993.2|13953.2|13996.8|13956.8|13996.8|13956.8|13993.2|13953.2|0
1632839340000|2021-09-28 14:29:00|13999.5|13959.5|14002|13962|14002|13962|13999.5|13959.5|0
1632839360000|2021-09-28 14:29:20|14007|13947|14007|13947|14007|13947|14007|13947|0
1632839370000|2021-09-28 14:29:30|14002|13962|14002|13962|14002|13962|14002|13962|0
1632839380000|2021-09-28 14:29:40|14004.5|13964.5|14007|13967|14007|13967|14004.5|13964.5|0
1632839390000|2021-09-28 14:29:50|14005.9|13965.9|14004.5|13964.5|14005.9|13965.9|14004.5|13964.5|0
1632839400000|2021-09-28 14:30:00|14007|13967|14007|13967|14007|13967|14007|13967|0
1632839430000|2021-09-28 14:30:30|14004.5|13964.5|14007|13967|14007|13967|14004.5|13964.5|0
1632839450000|2021-09-28 14:30:50|14009.5|13969.5|14009.5|13969.5|14009.5|13969.5|14009.5|13969.5|0
1632839520000|2021-09-28 14:32:00|14001.8|13981.8|14001.8|13981.8|14001.8|13981.8|14001.8|13981.8|1
1632839530000|2021-09-28 14:32:10|14004.5|13984.5|14004.5|13984.5|14004.5|13984.5|14004.5|13984.5|0
1632839540000|2021-09-28 14:32:20|14005.9|13985.9|14005.9|13985.9|14005.9|13985.9|14005.9|13985.9|5
1632839600000|2021-09-28 14:33:20|14007|13987|14008.4|13988.4|14008.4|13988.4|14007|13987|0
1632839720000|2021-09-28 14:35:20|14010.7|13990.7|14013.4|13993.4|14013.4|13993.4|14010.7|13990.7|2
1632839730000|2021-09-28 14:35:30|||||||||3
1632839820000|2021-09-28 14:37:00|14023.4|14003.4|14055.9|14015.9|14055.9|14015.9|14023.4|14003.4|1
1632839830000|2021-09-28 14:37:10|14058.4|14018.4|14055.9|14035.9|14073.4|14053.4|14047|14015.9|3
1632839840000|2021-09-28 14:37:20|14068.4|14028.4|14053.4|14033.4|14068.4|14038.4|14053.4|14028.4|0
1632839850000|2021-09-28 14:37:30|14054.5|14034.5|14068.4|14028.4|14068.4|14034.5|14054.5|14028.4|0
1632839860000|2021-09-28 14:37:40|14055.9|14035.9|14055.9|14035.9|14055.9|14035.9|14055.9|14035.9|0
1632839870000|2021-09-28 14:37:50|14058.4|14038.4|14058.4|14038.4|14058.4|14038.4|14058.4|14038.4|0
1632839910000|2021-09-28 14:38:30|14069.5|14029.5|14063.4|14043.4|14070.9|14043.4|14062|14029.5|0
1632839920000|2021-09-28 14:38:40|14078.4|14038.4|14065.9|14045.9|14078.4|14045.9|14065.9|14038.4|0
1632840000000|2021-09-28 14:40:00|14075.9|14055.9|14075.9|14055.9|14075.9|14055.9|14075.9|14055.9|0
1632840010000|2021-09-28 14:40:10|14077|14057|14078.4|14058.4|14080.9|14060.9|14077|14057|0
1632840040000|2021-09-28 14:40:40|14079.5|14059.5|14080.9|14060.9|14080.9|14060.9|14079.5|14059.5|0
1632840050000|2021-09-28 14:40:50|14083.4|14063.4|14080.9|14060.9|14083.4|14063.4|14080.9|14060.9|0
1632840230000|2021-09-28 14:43:50|||||||||1
1632840310000|2021-09-28 14:45:10|14073.4|14053.4|14073.4|14053.4|14073.4|14053.4|14073.4|14053.4|6
1632840440000|2021-09-28 14:47:20|||||||||2
1632840600000|2021-09-28 14:50:00|14074.8|14054.8|14074.8|14054.8|14074.8|14054.8|14074.8|14054.8|7
1632840620000|2021-09-28 14:50:20|14079.8|14059.8|14079.8|14059.8|14079.8|14059.8|14079.8|14059.8|1
1632840640000|2021-09-28 14:50:40|||||||||1
1632840670000|2021-09-28 14:51:10|14080.9|14060.9|14079.8|14059.8|14082.3|14062.3|14079.8|14059.8|0
1632840770000|2021-09-28 14:52:50|14082.3|14062.3|14079.8|14059.8|14082.3|14062.3|14079.8|14059.8|0
1632840870000|2021-09-28 14:54:30|14082.4|14062.4|14084.8|14064.8|14084.8|14064.8|14082.4|14062.4|1
1632840890000|2021-09-28 14:54:50|14079.8|14059.8|14079.8|14059.8|14079.8|14059.8|14079.8|14059.8|0
1632841020000|2021-09-28 14:57:00|14082.3|14062.3|14082.3|14062.3|14082.3|14062.3|14082.3|14062.3|0
1632841060000|2021-09-28 14:57:40|||||||||1
1632841180000|2021-09-28 14:59:40|14079.8|14059.8|14079.8|14059.8|14079.8|14059.8|14079.8|14059.8|3
1632841190000|2021-09-28 14:59:50|14082.3|14062.3|14082.3|14062.3|14082.3|14062.3|14082.3|14062.3|0
1632841280000|2021-09-28 15:01:20|14083.4|14063.4|14084.8|14064.8|14084.8|14064.8|14083.4|14063.4|0
1632841300000|2021-09-28 15:01:40|14082.3|14062.3|14082.3|14062.3|14082.3|14062.3|14082.3|14062.3|0
1632841380000|2021-09-28 15:03:00|14079.8|14059.8|14079.8|14059.8|14079.8|14059.8|14079.8|14059.8|5
1632841440000|2021-09-28 15:04:00|14078.4|14058.4|14078.4|14058.4|14078.4|14058.4|14078.4|14058.4|0
1632841490000|2021-09-28 15:04:50|||||||||1
1632841520000|2021-09-28 15:05:20|14077.1|14057.1|14077.1|14057.1|14077.1|14057.1|14077.1|14057.1|0
1632841560000|2021-09-28 15:06:00|14078.4|14058.4|14078.4|14058.4|14078.4|14058.4|14078.4|14058.4|4
1632841650000|2021-09-28 15:07:30|14078.5|14058.5|14078.5|14058.5|14078.5|14058.5|14078.5|14058.5|0
1632841770000|2021-09-28 15:09:30|14079.8|14059.8|14081|14061|14081|14061|14079.8|14059.8|1
1632841900000|2021-09-28 15:11:40|14083.5|14063.5|14089.8|14069.8|14089.8|14069.8|14083.5|14063.5|6
1632841910000|2021-09-28 15:11:50|||||||||1
1632841920000|2021-09-28 15:12:00|||||||||4
1632841980000|2021-09-28 15:13:00|14092.3|14072.3|14092.3|14072.3|14092.3|14072.3|14092.3|14072.3|0
1632842280000|2021-09-28 15:18:00|||||||||3
1632842300000|2021-09-28 15:18:20|14091|14071|14091|14071|14091|14071|14091|14071|15
1632842310000|2021-09-28 15:18:30|14092.3|14072.3|14092.3|14072.3|14092.3|14072.3|14092.3|14072.3|0
1632842760000|2021-09-28 15:26:00|||||||||1
1632842940000|2021-09-28 15:29:00|||||||||1
1632843140000|2021-09-28 15:32:20|14092.4|14072.4|14092.4|14072.4|14092.4|14072.4|14092.4|14072.4|0
1632843180000|2021-09-28 15:33:00|||||||||1
1632843200000|2021-09-28 15:33:20|||||||||2
1632843610000|2021-09-28 15:40:10|||||||||1
1632843630000|2021-09-28 15:40:30|||||||||1
1632843670000|2021-09-28 15:41:10|||||||||1
1632843730000|2021-09-28 15:42:10|14094.9|14074.9|14096|14076|14096|14076|14094.9|14074.9|2
1632843750000|2021-09-28 15:42:30|14097.4|14077.4|14094.9|14074.9|14097.4|14077.4|14094.9|14074.9|0
1632843890000|2021-09-28 15:44:50|14096|14076|14097.4|14077.4|14097.4|14077.4|14096|14076|1
1632843900000|2021-09-28 15:45:00|14099.9|14079.9|14099.9|14079.9|14099.9|14079.9|14099.9|14079.9|0
1632844020000|2021-09-28 15:47:00|||||||||1
1632844030000|2021-09-28 15:47:10|||||||||1
1632844060000|2021-09-28 15:47:40|||||||||2
1632844100000|2021-09-28 15:48:20|||||||||1
1632844280000|2021-09-28 15:51:20|||||||||1
1632844450000|2021-09-28 15:54:10|14102.4|14082.4|14102.4|14082.4|14102.4|14082.4|14102.4|14082.4|1
1632844540000|2021-09-28 15:55:40|||||||||3
1632844620000|2021-09-28 15:57:00|14103.8|14083.8|14103.8|14083.8|14103.8|14083.8|14103.8|14083.8|2
1632844880000|2021-09-28 16:01:20|||||||||1
1632844940000|2021-09-28 16:02:20|14102.4|14082.4|14103.8|14083.8|14103.8|14083.8|14102.4|14082.4|2
1632845110000|2021-09-28 16:05:10|||||||||5
1632845120000|2021-09-28 16:05:20|||||||||2
1632845180000|2021-09-28 16:06:20|||||||||2
1632845200000|2021-09-28 16:06:40|14101.3|14081.3|14101.3|14081.3|14101.3|14081.3|14101.3|14081.3|1
1632845210000|2021-09-28 16:06:50|||||||||1
1632845250000|2021-09-28 16:07:30|||||||||3
1632845260000|2021-09-28 16:07:40|14098.6|14078.6|14098.6|14078.6|14098.6|14078.6|14098.6|14078.6|1
1632845300000|2021-09-28 16:08:20|14101.1|14081.1|14101.1|14081.1|14101.1|14081.1|14101.1|14081.1|1
1632845400000|2021-09-28 16:10:00|14097.6|14077.6|14097.6|14077.6|14097.6|14077.6|14097.6|14077.6|5
1632845410000|2021-09-28 16:10:10|14093.6|14073.6|14093.6|14073.6|14093.6|14073.6|14093.6|14073.6|0
1632845450000|2021-09-28 16:10:50|14098.6|14078.6|14098.6|14078.6|14098.6|14078.6|14098.6|14078.6|0
1632845560000|2021-09-28 16:12:40|||||||||1
1632845600000|2021-09-28 16:13:20|14097.4|14077.4|14096.1|14076.1|14097.4|14077.4|14096.1|14076.1|0
1632845620000|2021-09-28 16:13:40|14093.6|14073.6|14093.6|14073.6|14093.6|14073.6|14093.6|14073.6|0
1632845670000|2021-09-28 16:14:30|14083.6|14063.6|14083.6|14063.6|14083.6|14063.6|14083.6|14063.6|2
1632845730000|2021-09-28 16:15:30|14084.8|14064.8|14086.1|14066.1|14086.1|14066.1|14084.8|14064.8|1
1632845790000|2021-09-28 16:16:30|14085|14065|14083.6|14063.6|14085|14065|14083.6|14063.6|0
1632845820000|2021-09-28 16:17:00|14082.5|14062.5|14081.1|14061.1|14082.5|14062.5|14081.1|14061.1|0
1632845860000|2021-09-28 16:17:40|14083.6|14063.6|14086.1|14066.1|14086.1|14066.1|14083.6|14063.6|0
1632845870000|2021-09-28 16:17:50|14083.6|14063.6|14083.6|14063.6|14083.6|14063.6|14083.6|14063.6|0
1632845880000|2021-09-28 16:18:00|14081.1|14061.1|14078.6|14058.6|14081.1|14061.1|14078.6|14058.6|0
1632846080000|2021-09-28 16:21:20|||||||||2
1632846150000|2021-09-28 16:22:30|14081.1|14061.1|14081.1|14061.1|14081.1|14061.1|14081.1|14061.1|1
1632846160000|2021-09-28 16:22:40|14079.8|14059.8|14079.8|14059.8|14079.8|14059.8|14079.8|14059.8|0
1632846540000|2021-09-28 16:29:00|14078.6|14058.6|14078.6|14058.6|14078.6|14058.6|14078.6|14058.6|7
1632846570000|2021-09-28 16:29:30|||||||||1
1632846710000|2021-09-28 16:31:50|||||||||1
1632846800000|2021-09-28 16:33:20|14082.7|14062.7|14087.3|14067.3|14087.3|14067.3|14082.7|14062.7|4
1632847000000|2021-09-28 16:36:40|14091.2|14071.2|14091.2|14071.2|14091.2|14071.2|14091.2|14071.2|1
1632847340000|2021-09-28 16:42:20|14093.7|14073.7|14093.7|14073.7|14093.7|14073.7|14093.7|14073.7|0
1632847420000|2021-09-28 16:43:40|14096.2|14076.2|14096.2|14076.2|14096.2|14076.2|14096.2|14076.2|1
1632847570000|2021-09-28 16:46:10|14093.7|14073.7|14093.7|14073.7|14093.7|14073.7|14093.7|14073.7|0
1632847690000|2021-09-28 16:48:10|14096.2|14076.2|14096.2|14076.2|14096.2|14076.2|14096.2|14076.2|0
1632847730000|2021-09-28 16:48:50|14097.3|14077.3|14098.7|14078.7|14098.7|14078.7|14097.3|14077.3|0
1632847800000|2021-09-28 16:50:00|||||||||1
1632847850000|2021-09-28 16:50:50|||||||||1
1632848200000|2021-09-28 16:56:40|||||||||1
1632848270000|2021-09-28 16:57:50|||||||||1
1632848300000|2021-09-28 16:58:20|||||||||1
1632848320000|2021-09-28 16:58:40|14100.1|14080.1|14101.2|14081.2|14101.2|14081.2|14100.1|14080.1|1
1632848360000|2021-09-28 16:59:20|14103.7|14083.7|14103.7|14083.7|14103.7|14083.7|14103.7|14083.7|1
1632848430000|2021-09-28 17:00:30|||||||||1
1632848560000|2021-09-28 17:02:40|14097.6|14077.6|14095.1|14075.1|14097.6|14077.6|14095.1|14075.1|1
1632848580000|2021-09-28 17:03:00|14093.7|14073.7|14093.7|14073.7|14093.7|14073.7|14093.7|14073.7|0
1632848690000|2021-09-28 17:04:50|14096.2|14076.2|14096.2|14076.2|14096.2|14076.2|14096.2|14076.2|1
1632848870000|2021-09-28 17:07:50|14093.7|14073.7|14093.7|14073.7|14093.7|14073.7|14093.7|14073.7|0
1632849120000|2021-09-28 17:12:00|14096.2|14076.2|14096.2|14076.2|14096.2|14076.2|14096.2|14076.2|1
1632849150000|2021-09-28 17:12:30|||||||||2
1632849200000|2021-09-28 17:13:20|14093.7|14073.7|14093.7|14073.7|14093.7|14073.7|14093.7|14073.7|0
1632849210000|2021-09-28 17:13:30|14086.2|14066.2|14081.2|14061.2|14086.2|14066.2|14081.2|14061.2|25
1632849300000|2021-09-28 17:15:00|14078.7|14058.7|14078.7|14058.7|14078.7|14058.7|14078.7|14058.7|0
1632849340000|2021-09-28 17:15:40|14077.4|14057.4|14076.2|14056.2|14077.4|14057.4|14076.2|14056.2|3
1632849380000|2021-09-28 17:16:20|14078.6|14058.6|14081.3|14061.3|14081.3|14061.3|14078.6|14058.6|0
1632849410000|2021-09-28 17:16:50|||||||||1
1632849500000|2021-09-28 17:18:20|14083.8|14063.8|14083.8|14063.8|14083.8|14063.8|14083.8|14063.8|0
1632849540000|2021-09-28 17:19:00|14086.3|14066.3|14086.3|14066.3|14086.3|14066.3|14086.3|14066.3|1
1632849580000|2021-09-28 17:19:40|14087.4|14067.4|14088.8|14068.8|14088.8|14068.8|14087.4|14067.4|0
1632849940000|2021-09-28 17:25:40|14091.3|14071.3|14091.3|14071.3|14091.3|14071.3|14091.3|14071.3|0
1632849960000|2021-09-28 17:26:00|||||||||1
1632850120000|2021-09-28 17:28:40|14093.8|14073.8|14081.5|14061.5|14093.8|14073.8|14081.5|14061.5|5
1632850140000|2021-09-28 17:29:00|14078.8|14058.8|14078.8|14058.8|14078.8|14058.8|14078.8|14058.8|0
1632850160000|2021-09-28 17:29:20|||||||||1
1632850390000|2021-09-28 17:33:10|||||||||1
1632850730000|2021-09-28 17:38:50|||||||||1
1632850810000|2021-09-28 17:40:10|||||||||1
1632851130000|2021-09-28 17:45:30|14077.7|14057.7|14076.3|14056.3|14077.7|14057.7|14076.3|14056.3|0
1632851140000|2021-09-28 17:45:40|14075.2|14055.2|14073.8|14053.8|14075.2|14055.2|14073.8|14053.8|0
1632851190000|2021-09-28 17:46:30|14078.8|14058.8|14078.8|14058.8|14078.8|14058.8|14078.8|14058.8|1
1632851240000|2021-09-28 17:47:20|||||||||1
1632851310000|2021-09-28 17:48:30|14073.8|14053.8|14073.8|14053.8|14073.8|14053.8|14073.8|14053.8|7
1632851420000|2021-09-28 17:50:20|||||||||6
1632851440000|2021-09-28 17:50:40|||||||||6
1632851620000|2021-09-28 17:53:40|14076.3|14056.3|14076.3|14056.3|14076.3|14056.3|14076.3|14056.3|0
1632851660000|2021-09-28 17:54:20|||||||||1
1632851710000|2021-09-28 17:55:10|14077.5|14057.5|14078.8|14058.8|14078.8|14058.8|14077.5|14057.5|0
1632851950000|2021-09-28 17:59:10|14077.7|14057.7|14076.3|14056.3|14077.7|14057.7|14076.3|14056.3|2
1632851980000|2021-09-28 17:59:40|14076.4|14056.4|14076.4|14056.4|14076.4|14056.4|14076.4|14056.4|0
1632852080000|2021-09-28 18:01:20|||||||||1
1632852440000|2021-09-28 18:07:20|||||||||2
1632852510000|2021-09-28 18:08:30|||||||||1
1632852570000|2021-09-28 18:09:30|14073.9|14053.9|14073.9|14053.9|14073.9|14053.9|14073.9|14053.9|1
1632852580000|2021-09-28 18:09:40|14063.9|14043.9|14056.6|14016.6|14063.9|14043.9|14056.6|14016.6|5
1632852600000|2021-09-28 18:10:00|14044.1|14024.1|14044.1|14024.1|14044.1|14024.1|14044.1|14024.1|0
1632852630000|2021-09-28 18:10:30|14061.6|14021.6|14059.1|14019.1|14061.6|14021.6|14059.1|14019.1|1
1632852660000|2021-09-28 18:11:00|14060.2|14020.2|14060.2|14020.2|14060.2|14020.2|14060.2|14020.2|0
1632852700000|2021-09-28 18:11:40|14057.7|14017.7|14057.7|14017.7|14057.7|14017.7|14057.7|14017.7|0
1632852740000|2021-09-28 18:12:20|||||||||6
1632852750000|2021-09-28 18:12:30|14059.1|14019.1|14059.1|14019.1|14059.1|14019.1|14059.1|14019.1|10
1632852810000|2021-09-28 18:13:30|14046.6|14026.6|14046.6|14026.6|14046.6|14026.6|14046.6|14026.6|0
1632852820000|2021-09-28 18:13:40|14044.1|14024.1|14044.1|14024.1|14044.1|14024.1|14044.1|14024.1|0
1632852840000|2021-09-28 18:14:00|14056.4|14016.4|14042.7|14022.7|14056.4|14024.1|14041.6|14016.4|2
1632852850000|2021-09-28 18:14:10|14041.6|14021.6|14048.9|14028.9|14051.4|14031.4|14040.2|14020.2|2
1632852860000|2021-09-28 18:14:20|14047.5|14027.5|14045.2|14025.2|14047.5|14027.5|14045.2|14025.2|1
1632852890000|2021-09-28 18:14:50|||||||||1
1632853050000|2021-09-28 18:17:30|||||||||1
1632853060000|2021-09-28 18:17:40|14044.1|14024.1|14047.7|14027.7|14047.7|14027.7|14040.2|14020.2|2
1632853070000|2021-09-28 18:17:50|14048.9|14028.9|14048.9|14028.9|14048.9|14028.9|14048.9|14028.9|0
1632853150000|2021-09-28 18:19:10|||||||||1
1632853170000|2021-09-28 18:19:30|14044.9|14024.9|14040.2|14020.2|14044.9|14024.9|14040.2|14020.2|3
1632873600000|2021-09-29 00:00:00|14000.6|13940.6|14000.6|13940.6|14000.6|13940.6|14000.6|13940.6|0
1632873610000|2021-09-29 00:00:10|13999.5|13939.5|13999.5|13939.5|13999.5|13939.5|13999.5|13939.5|0
1632873630000|2021-09-29 00:00:30|13988.3|13948.3|13988.3|13948.3|13988.3|13948.3|13988.3|13948.3|0
1632873650000|2021-09-29 00:00:50|13993.3|13933.3|13993.3|13933.3|13993.3|13933.3|13993.3|13933.3|0
1632873770000|2021-09-29 00:02:50|13985.8|13945.8|13985.8|13945.8|13985.8|13945.8|13985.8|13945.8|0
1632873970000|2021-09-29 00:06:10|13988.3|13948.3|13988.3|13948.3|13988.3|13948.3|13988.3|13948.3|0
1632874070000|2021-09-29 00:07:50|13987.2|13947.2|13985.8|13945.8|13987.2|13947.2|13985.8|13945.8|0
1632874110000|2021-09-29 00:08:30|13985.9|13945.9|13985.9|13945.9|13985.9|13945.9|13985.9|13945.9|0
1632874820000|2021-09-29 00:20:20|13984.7|13944.7|13984.7|13944.7|13984.7|13944.7|13984.7|13944.7|0
1632874850000|2021-09-29 00:20:50|13985.9|13945.9|13984.7|13944.7|13985.9|13945.9|13984.7|13944.7|0
1632874870000|2021-09-29 00:21:10|13983.6|13943.6|13983.6|13943.6|13983.6|13943.6|13983.6|13943.6|0
1632874890000|2021-09-29 00:21:30|13984.7|13944.7|13985.9|13945.9|13985.9|13945.9|13984.7|13944.7|0
1632874940000|2021-09-29 00:22:20|13970.2|13950.2|13970.2|13950.2|13970.2|13950.2|13970.2|13950.2|0
1632874950000|2021-09-29 00:22:30|13966.1|13946.1|13966.1|13946.1|13966.1|13946.1|13966.1|13946.1|0
1632875000000|2021-09-29 00:23:20|13964.7|13944.7|13963.6|13943.6|13964.7|13944.7|13963.6|13943.6|1
1632875010000|2021-09-29 00:23:30|13978.6|13938.6|13978.6|13938.6|13978.6|13938.6|13978.6|13938.6|0
1632875050000|2021-09-29 00:24:10|13981.1|13941.1|13981.1|13941.1|13981.1|13941.1|13981.1|13941.1|1
1632875250000|2021-09-29 00:27:30|13983.6|13943.6|13985.9|13945.9|13985.9|13945.9|13983.6|13943.6|0
1632875290000|2021-09-29 00:28:10|13987|13947|13987|13947|13987|13947|13987|13947|0
1632875310000|2021-09-29 00:28:30|13988.4|13948.4|13988.4|13948.4|13988.4|13948.4|13988.4|13948.4|0
1632875320000|2021-09-29 00:28:40|13987.3|13947.3|13987.3|13947.3|13987.3|13947.3|13987.3|13947.3|0
1632875350000|2021-09-29 00:29:10|13990.9|13950.9|13990.9|13950.9|13990.9|13950.9|13990.9|13950.9|2
1632875360000|2021-09-29 00:29:20|13993.6|13953.6|13993.4|13953.4|13994.8|13965.9|13985.9|13953.4|0
1632875500000|2021-09-29 00:31:40|13990.9|13950.9|13990.9|13950.9|13990.9|13950.9|13990.9|13950.9|0
1632876450000|2021-09-29 00:47:30|13988.4|13948.4|13988.4|13948.4|13988.4|13948.4|13988.4|13948.4|0
1632876460000|2021-09-29 00:47:40|13992.3|13952.3|13993.4|13953.4|13993.4|13953.4|13992.3|13952.3|0
1632876530000|2021-09-29 00:48:50|13989.6|13949.6|13988.4|13948.4|13989.6|13949.6|13988.4|13948.4|0
1632876730000|2021-09-29 00:52:10|13988.5|13948.5|13988.5|13948.5|13988.5|13948.5|13988.5|13948.5|0
1632879340000|2021-09-29 01:35:40|13988.6|13948.6|13988.6|13948.6|13988.6|13948.6|13988.6|13948.6|0
1632879500000|2021-09-29 01:38:20|13976.1|13956.1|13976.1|13956.1|13976.1|13956.1|13976.1|13956.1|0
1632879550000|2021-09-29 01:39:10|13988.6|13948.6|13988.6|13948.6|13988.6|13948.6|13988.6|13948.6|0
1632879570000|2021-09-29 01:39:30|13986.1|13946.1|13991.1|13951.1|13991.1|13951.1|13986.1|13946.1|9
1632879640000|2021-09-29 01:40:40|||||||||2
1632879900000|2021-09-29 01:45:00|||||||||7
1632880310000|2021-09-29 01:51:50|13989.9|13949.9|13988.6|13948.6|13989.9|13949.9|13988.6|13948.6|0
1632880580000|2021-09-29 01:56:20|13986.1|13946.1|13986.1|13946.1|13986.1|13946.1|13986.1|13946.1|0
1632922200000|2021-09-29 13:30:00|13971.6|13951.6|13991.6|13951.6|13991.6|13955.4|13967.4|13944.4|29
1632922230000|2021-09-29 13:30:30|13998.2|13958.2|13998.2|13958.2|13998.2|13958.2|13998.2|13958.2|0
1632922240000|2021-09-29 13:30:40|13989.1|13929.1|13976.8|13936.8|13989.1|13936.8|13971.8|13929.1|6
1632922250000|2021-09-29 13:30:50|13974.3|13934.3|13974.3|13934.3|13974.3|13934.3|13974.3|13934.3|0
1632922260000|2021-09-29 13:31:00|13975.7|13935.7|13975.7|13935.7|13975.7|13935.7|13975.7|13935.7|1
1632922270000|2021-09-29 13:31:10|13960.7|13940.7|13957.1|13917.1|13960.7|13940.7|13957.1|13917.1|3
1632922300000|2021-09-29 13:31:40|13954.9|13914.9|13954.6|13914.6|13954.9|13922.4|13934.6|13910.7|0
1632922380000|2021-09-29 13:33:00|13953.2|13913.2|13953.2|13913.2|13953.2|13913.2|13953.2|13913.2|0
1632922390000|2021-09-29 13:33:10|13946.8|13926.8|13971.8|13931.8|13974.3|13954.3|13946.8|13926.8|4
1632922450000|2021-09-29 13:34:10|13973|13933|13974.3|13934.3|13974.3|13934.3|13973|13933|0
1632922470000|2021-09-29 13:34:30|13971.8|13931.8|13969.3|13929.3|13971.8|13931.8|13969.3|13929.3|2
1632922480000|2021-09-29 13:34:40|13957.1|13937.1|13956.8|13936.8|13959.3|13939.3|13954.3|13934.3|0
1632922510000|2021-09-29 13:35:10|13969.3|13929.3|13969.3|13929.3|13969.3|13929.3|13969.3|13929.3|0
1632922520000|2021-09-29 13:35:20|13958.2|13938.2|13956.8|13936.8|13958.2|13938.2|13956.8|13936.8|0
1632922530000|2021-09-29 13:35:30|13968|13928|13971.8|13931.8|13971.8|13931.8|13968|13928|0
1632922640000|2021-09-29 13:37:20|13973|13933|13974.3|13934.3|13974.3|13934.3|13973|13933|0
1632922710000|2021-09-29 13:38:30|13974.4|13934.4|13974.4|13934.4|13974.4|13934.4|13974.4|13934.4|0
1632922800000|2021-09-29 13:40:00|13973|13933|13973|13933|13973|13933|13973|13933|0
1632923180000|2021-09-29 13:46:20|13974.4|13934.4|13974.4|13934.4|13974.4|13934.4|13974.4|13934.4|1
1632923190000|2021-09-29 13:46:30|13975.8|13935.8|13975.8|13935.8|13975.8|13935.8|13975.8|13935.8|0
1632923280000|2021-09-29 13:48:00|13973.3|13933.3|13973.3|13933.3|13973.3|13933.3|13973.3|13933.3|0
1632923300000|2021-09-29 13:48:20|13962.1|13942.1|13960.8|13940.8|13962.1|13942.1|13960.8|13940.8|0
1632923310000|2021-09-29 13:48:30|13973.3|13933.3|13973.3|13933.3|13973.3|13933.3|13973.3|13933.3|0
1632923320000|2021-09-29 13:48:40|13960.8|13940.8|13958.3|13938.3|13960.8|13940.8|13958.3|13938.3|2
1632923370000|2021-09-29 13:49:30|||||||||1
1632923430000|2021-09-29 13:50:30|13960.8|13940.8|13960.8|13940.8|13960.8|13940.8|13960.8|13940.8|6
1632923440000|2021-09-29 13:50:40|13963.3|13943.3|13960.8|13940.8|13963.3|13943.3|13960.8|13940.8|0
1632923500000|2021-09-29 13:51:40|13963.3|13943.3|13963.3|13943.3|13963.3|13943.3|13963.3|13943.3|0
1632923510000|2021-09-29 13:51:50|13964.6|13944.6|13965.8|13945.8|13965.8|13945.8|13964.6|13944.6|1
1632923730000|2021-09-29 13:55:30|13964.1|13924.1|13950.8|13910.8|13973.3|13924.1|13950.8|13910.8|0
1632923810000|2021-09-29 13:56:50|13938.3|13918.3|13938.3|13918.3|13938.3|13918.3|13938.3|13918.3|0
1632923850000|2021-09-29 13:57:30|13935.8|13915.8|13935.8|13915.8|13935.8|13915.8|13935.8|13915.8|0
1632924020000|2021-09-29 14:00:20|13936.9|13916.9|13926.3|13906.3|13936.9|13916.9|13926.3|13906.3|11
1632924070000|2021-09-29 14:01:10|||||||||1
1632924080000|2021-09-29 14:01:20|13929.7|13909.7|13929.7|13909.7|13929.7|13909.7|13929.7|13909.7|0
1632924090000|2021-09-29 14:01:30|||||||||2
1632924110000|2021-09-29 14:01:50|13954.7|13914.7|13954.7|13914.7|13954.7|13914.7|13954.7|13914.7|1
1632924210000|2021-09-29 14:03:30|13956.1|13916.1|13956.1|13916.1|13956.1|13916.1|13956.1|13916.1|0
1632924540000|2021-09-29 14:09:00|13961.3|13901.3|13941.3|13901.3|13961.3|13901.3|13941.3|13900.2|3
1632924570000|2021-09-29 14:09:30|13929.1|13909.1|13926.3|13906.3|13929.1|13909.1|13926.3|13906.3|0
1632924640000|2021-09-29 14:10:40|||||||||3
1632924840000|2021-09-29 14:14:00|||||||||1
1632924990000|2021-09-29 14:16:30|13926.4|13906.4|13926.4|13906.4|13926.4|13906.4|13926.4|13906.4|0
1632925100000|2021-09-29 14:18:20|13925|13905|13919.1|13899.1|13925|13905|13918|13898|6
1632925150000|2021-09-29 14:19:10|13962.7|13902.7|13962.7|13902.7|13962.7|13902.7|13962.7|13902.7|7
1632925160000|2021-09-29 14:19:20|13963.9|13903.9|13955|13915|13963.9|13915|13955|13903.9|0
1632925280000|2021-09-29 14:21:20|13942.5|13922.5|13942.5|13922.5|13942.5|13922.5|13942.5|13922.5|0
1632925310000|2021-09-29 14:21:50|13960|13940|13987|13947|13987|13947|13960|13940|7
1632925320000|2021-09-29 14:22:00|13988.3|13948.3|13988.3|13948.3|13988.3|13948.3|13988.3|13948.3|0
1632925330000|2021-09-29 14:22:10|13978.7|13938.7|13980.8|13920.8|13980.8|13938.7|13978.7|13920.8|0
1632925350000|2021-09-29 14:22:30|13983.1|13923.1|13987.2|13947.2|13993.3|13947.2|13983.1|13923.1|0
1632925360000|2021-09-29 14:22:40|13988.3|13948.3|13990.8|13950.8|13990.8|13950.8|13988.3|13948.3|0
1632925380000|2021-09-29 14:23:00|13983.3|13963.3|13983.3|13963.3|13983.3|13963.3|13983.3|13963.3|0
1632925630000|2021-09-29 14:27:10|13984.5|13964.5|13985.8|13965.8|13985.8|13965.8|13984.5|13964.5|0
1632925680000|2021-09-29 14:28:00|13985.9|13965.9|13988.4|13968.4|13988.4|13968.4|13985.9|13965.9|0
1632925910000|2021-09-29 14:31:50|13992.2|13972.2|13992.2|13972.2|13992.2|13972.2|13992.2|13972.2|1
1632926000000|2021-09-29 14:33:20|13991.1|13971.1|13989.7|13949.7|13991.1|13971.1|13989.7|13949.7|2
1632926110000|2021-09-29 14:35:10|13989.8|13949.8|13989.8|13949.8|13989.8|13949.8|13989.8|13949.8|0
1632926220000|2021-09-29 14:37:00|13971.9|13951.9|13989.8|13949.8|13989.8|13951.9|13971.9|13949.8|1
1632926530000|2021-09-29 14:42:10|13988.4|13948.4|13988.4|13948.4|13988.4|13948.4|13988.4|13948.4|0
1632926590000|2021-09-29 14:43:10|13987.3|13947.3|13993.4|13933.4|13993.4|13947.3|13987.3|13933.4|0
1632926730000|2021-09-29 14:45:30|13992.3|13932.3|13988.4|13928.4|13992.3|13932.3|13988.4|13928.4|0
1632926990000|2021-09-29 14:49:50|13986.2|13926.2|13983.4|13923.4|13986.2|13926.2|13983.4|13923.4|0
1632927040000|2021-09-29 14:50:40|13955.1|13935.1|13955.1|13935.1|13955.1|13935.1|13955.1|13935.1|0
1632927060000|2021-09-29 14:51:00|13950.1|13930.1|13963.4|13923.4|13963.4|13930.1|13950.1|13923.4|1
1632927080000|2021-09-29 14:51:20|13977.9|13917.9|13977.9|13917.9|13977.9|13917.9|13977.9|13917.9|0
1632927090000|2021-09-29 14:51:30|13983.4|13923.4|13983.4|13923.4|13983.4|13923.4|13983.4|13923.4|0
1632927150000|2021-09-29 14:52:30|13955.6|13935.6|13950.1|13930.1|13955.6|13935.6|13950.1|13930.1|0
1632927410000|2021-09-29 14:56:50||13910.1||13910.1||13910.1||13910.1|2
1632927540000|2021-09-29 14:59:00|13949|13909|13949|13909|13949|13909|13949|13909|0
1632927710000|2021-09-29 15:01:50|13950.1|13910.1|13950.1|13910.1|13950.1|13910.1|13950.1|13910.1|0
1632927740000|2021-09-29 15:02:20|13949|13909|13946.5|13906.5|13949|13909|13946.5|13906.5|1
1632928170000|2021-09-29 15:09:30|||||||||1
1632928200000|2021-09-29 15:10:00|||||||||1
1632928360000|2021-09-29 15:12:40|13944.3|13904.3|13944.3|13904.3|13944.3|13904.3|13944.3|13904.3|5
1632928850000|2021-09-29 15:20:50|13945.4|13905.4|13945.4|13905.4|13945.4|13905.4|13945.4|13905.4|0
1632928960000|2021-09-29 15:22:40|13937.6|13917.6|13937.6|13917.6|13937.6|13917.6|13937.6|13917.6|0
1632929350000|2021-09-29 15:29:10|13937.7|13917.7|13937.7|13917.7|13937.7|13917.7|13937.7|13917.7|0
1632929410000|2021-09-29 15:30:10|13938.8|13918.8|13940.2|13920.2|13940.2|13920.2|13938.8|13918.8|0
1632929540000|2021-09-29 15:32:20|13942.7|13922.7|13950.2|13930.2|13950.2|13930.2|13942.7|13922.7|5
1632929550000|2021-09-29 15:32:30|13955.7|13935.7|13977.4|13917.4|13978.5|13938.5|13955.7|13917.4|5
1632929610000|2021-09-29 15:33:30|13976.3|13916.3|13968.8|13928.8|13976.3|13928.8|13967.4|13916.3|0
1632929870000|2021-09-29 15:37:50|13969.9|13929.9|13971.3|13931.3|13971.3|13931.3|13969.9|13929.9|0
1632929980000|2021-09-29 15:39:40|13973.8|13933.8|13973.8|13933.8|13973.8|13933.8|13973.8|13933.8|0
1632930000000|2021-09-29 15:40:00|13972.4|13932.4|13970.2|13930.2|13972.4|13932.4|13970.2|13930.2|2
1632930070000|2021-09-29 15:41:10|13963.5|13943.5|13967.7|13947.7|13967.7|13947.7|13963.5|13943.5|0
1632930100000|2021-09-29 15:41:40|13965.5|13945.5|13962.7|13942.7|13965.5|13945.5|13962.7|13942.7|0
1632930240000|2021-09-29 15:44:00|13965.2|13945.2|13965.2|13945.2|13965.2|13945.2|13965.2|13945.2|0
1632930380000|2021-09-29 15:46:20|13966.6|13946.6|13967.7|13947.7|13967.7|13947.7|13966.6|13946.6|1
1632930480000|2021-09-29 15:48:00|13966.6|13946.6|13965.2|13945.2|13966.6|13946.6|13965.2|13945.2|0
1632930580000|2021-09-29 15:49:40|13966.3|13946.3|13965.2|13945.2|13967.7|13947.7|13965.2|13945.2|0
1632930680000|2021-09-29 15:51:20|13967.7|13947.7|13965.2|13945.2|13967.7|13947.7|13965.2|13945.2|0
1632930800000|2021-09-29 15:53:20|13966.3|13946.3|13965.2|13945.2|13967.7|13947.7|13965.2|13945.2|0
1632930840000|2021-09-29 15:54:00|13966.3|13946.3|13967.7|13947.7|13967.7|13947.7|13966.3|13946.3|0
1632930850000|2021-09-29 15:54:10|13965.2|13945.2|13965.2|13945.2|13965.2|13945.2|13965.2|13945.2|0
1632930920000|2021-09-29 15:55:20|13966.3|13946.3|13965.2|13945.2|13967.7|13947.7|13965.2|13945.2|0
1632931020000|2021-09-29 15:57:00|13966.3|13946.3|13966.3|13946.3|13966.3|13946.3|13966.3|13946.3|0
1632931030000|2021-09-29 15:57:10|13965.2|13945.2|13965.2|13945.2|13965.2|13945.2|13965.2|13945.2|0
1632931090000|2021-09-29 15:58:10|13966.3|13946.3|13965.2|13945.2|13966.3|13946.3|13965.2|13945.2|0
1632931200000|2021-09-29 16:00:00|13966.3|13946.3|13966.3|13946.3|13966.3|13946.3|13966.3|13946.3|0
1632931210000|2021-09-29 16:00:10|13965.2|13945.2|13965.2|13945.2|13965.2|13945.2|13965.2|13945.2|0
1632931270000|2021-09-29 16:01:10|13966.3|13946.3|13966.3|13946.3|13966.3|13946.3|13966.3|13946.3|0
1632931280000|2021-09-29 16:01:20|13965.2|13945.2|13965.2|13945.2|13965.2|13945.2|13965.2|13945.2|0
1632931350000|2021-09-29 16:02:30|13966.3|13946.3|13966.3|13946.3|13966.3|13946.3|13966.3|13946.3|1
1632931390000|2021-09-29 16:03:10|13966.4|13946.4|13966.4|13946.4|13966.4|13946.4|13966.4|13946.4|0
1632931690000|2021-09-29 16:08:10|13967.5|13947.5|13967.5|13947.5|13967.5|13947.5|13967.5|13947.5|1
1632931900000|2021-09-29 16:11:40|13968.6|13948.6|13968.6|13948.6|13968.6|13948.6|13968.6|13948.6|1
1632931910000|2021-09-29 16:11:50|13969.7|13949.7|13971.1|13951.1|13971.1|13951.1|13969.7|13949.7|0
1632932420000|2021-09-29 16:20:20|13977.8|13957.8|13991.1|13971.1|13991.1|13971.1|13977.8|13957.8|4
1632932480000|2021-09-29 16:21:20|||||||||2
1632932490000|2021-09-29 16:21:30|13993.6|13973.6|13993.6|13973.6|13993.6|13973.6|13993.6|13973.6|3
1632932500000|2021-09-29 16:21:40|13996.1|13976.1|13992.5|13972.5|13996.1|13976.1|13991.1|13971.1|3
1632932520000|2021-09-29 16:22:00|13991.1|13971.1|13991.1|13971.1|13991.1|13971.1|13991.1|13971.1|0
1632932530000|2021-09-29 16:22:10|13993.6|13973.6|13993.6|13973.6|13993.6|13973.6|13991.1|13971.1|0
1632932540000|2021-09-29 16:22:20|13992.5|13972.5|13992.5|13972.5|13992.5|13972.5|13992.5|13972.5|0
1632932550000|2021-09-29 16:22:30|13991.1|13971.1|13992.5|13972.5|13992.5|13972.5|13991.1|13971.1|0
1632932560000|2021-09-29 16:22:40|13991.1|13971.1|13991.1|13971.1|13991.1|13971.1|13991.1|13971.1|0
1632932620000|2021-09-29 16:23:40|13992.2|13972.2|13991.1|13971.1|13993.6|13973.6|13991.1|13971.1|0
1632932650000|2021-09-29 16:24:10|13993.6|13973.6|13993.6|13973.6|13993.6|13973.6|13993.6|13973.6|0
1632932690000|2021-09-29 16:24:50|13992.2|13972.2|13993.9|13973.9|13993.9|13973.9|13991.1|13971.1|2
1632932710000|2021-09-29 16:25:10|14023.9|13983.9|14023.9|13983.9|14023.9|13983.9|14023.9|13983.9|0
1632932730000|2021-09-29 16:25:30|14032.8|13972.8|14022.5|13982.5|14032.8|13982.5|14022.5|13971.4|0
1632932740000|2021-09-29 16:25:40|14023.9|13983.9|14023.9|13983.9|14023.9|13983.9|14023.9|13983.9|0
1632932750000|2021-09-29 16:25:50|14025|13985|14026.4|13986.4|14026.4|13986.4|14025|13985|0
1632932760000|2021-09-29 16:26:00|14028.9|13988.9|14028.9|13988.9|14028.9|13988.9|14028.9|13988.9|0
1632932770000|2021-09-29 16:26:10|14026.4|13986.4|14026.4|13986.4|14026.4|13986.4|14026.4|13986.4|0
1632932840000|2021-09-29 16:27:20|||||||||1
1632932850000|2021-09-29 16:27:30|14034.2|13974.2|14031.4|13971.4|14034.2|13974.2|14031.4|13971.4|0
1632932890000|2021-09-29 16:28:10|14023.9|13983.9|14021.4|13981.4|14023.9|13983.9|14021.4|13981.4|0
1632932900000|2021-09-29 16:28:20|14026.4|13986.4|14026.4|13986.4|14026.4|13986.4|14026.4|13986.4|0
1632932960000|2021-09-29 16:29:20|14025.3|13985.3|14023.9|13983.9|14025.3|13985.3|14023.9|13983.9|0
1632933070000|2021-09-29 16:31:10|14025|13985|14026.4|13986.4|14026.4|13986.4|14025|13985|0
1632933100000|2021-09-29 16:31:40|14027.5|13987.5|14028.9|13988.9|14028.9|13988.9|14027.5|13987.5|0
1632933420000|2021-09-29 16:37:00|14021.4|14001.4|14021.4|14001.4|14021.4|14001.4|14021.4|14001.4|0
1632933520000|2021-09-29 16:38:40|14022.8|14002.8|14022.8|14002.8|14022.8|14002.8|14022.8|14002.8|0
1632933540000|2021-09-29 16:39:00|14021.4|14001.4|14021.4|14001.4|14021.4|14001.4|14021.4|14001.4|0
1632933800000|2021-09-29 16:43:20|14022.6|14002.6|14023.9|14003.9|14023.9|14003.9|14022.6|14002.6|0
1632933820000|2021-09-29 16:43:40|14024|14004|14024|14004|14024|14004|14024|14004|0
1632933830000|2021-09-29 16:43:50|14025.3|14005.3|14029|14009|14029|14009|14025.3|14005.3|0
1632934300000|2021-09-29 16:51:40|14025.6|14005.6|14021.5|14001.5|14025.6|14005.6|14021.5|14001.5|0
1632934590000|2021-09-29 16:56:30|14022.9|14002.9|14022.9|14002.9|14022.9|14002.9|14022.9|14002.9|0
1632934630000|2021-09-29 16:57:10|14030.4|14010.4|14030.4|14010.4|14030.4|14010.4|14030.4|14010.4|1
1632934650000|2021-09-29 16:57:30|14029.3|14009.3|14027.9|14007.9|14029.3|14009.3|14027.9|14007.9|0
1632934720000|2021-09-29 16:58:40|14030.4|14010.4|14030.4|14010.4|14030.4|14010.4|14030.4|14010.4|1
1632934730000|2021-09-29 16:58:50|14031.8|14011.8|14035.4|14015.4|14035.4|14015.4|14031.8|14011.8|0
1632935260000|2021-09-29 17:07:40|||||||||1
1632935710000|2021-09-29 17:15:10|14038.2|14018.2|14039.6|14019.6|14039.6|14019.6|14038.2|14018.2|0
1632935730000|2021-09-29 17:15:30|14035.4|14015.4|14039.6|14019.6|14039.6|14019.6|14035.4|14015.4|1
1632935760000|2021-09-29 17:16:00|14040.7|14020.7|14043.5|14023.5|14043.5|14023.5|14040.7|14020.7|0
1632935890000|2021-09-29 17:18:10|13963.5|13943.5|13990.1|13970.1|13990.1|13970.1|13963.5|13943.5|15
1632935900000|2021-09-29 17:18:20|13994.3|13974.3|13990.1|13970.1|13994.3|13974.3|13990.1|13970.1|1
1632935910000|2021-09-29 17:18:30|13992.9|13972.9|13990.4|13970.4|13994.6|13974.6|13990.4|13970.4|1
1632935920000|2021-09-29 17:18:40|13994.6|13974.6|13994.6|13974.6|13994.6|13974.6|13994.6|13974.6|0
1632936120000|2021-09-29 17:22:00|||||||||1
1632936130000|2021-09-29 17:22:10|13991.8|13971.8|13991.8|13971.8|13991.8|13971.8|13991.8|13971.8|0
1632936230000|2021-09-29 17:23:50|||||||||7
1632936240000|2021-09-29 17:24:00|||||||||6
1632936250000|2021-09-29 17:24:10|13983.5|13963.5|13974.3|13954.3|13986.8|13963.5|13974.3|13946.8|5
1632936850000|2021-09-29 17:34:10|13974.4|13954.4|13974.4|13954.4|13974.4|13954.4|13974.4|13954.4|0
1632937030000|2021-09-29 17:37:10|13973|13953|13971.9|13951.9|13973|13953|13971.9|13951.9|0
1632937440000|2021-09-29 17:44:00|13973|13953|13974.4|13954.4|13974.4|13954.4|13973|13953|0
1632937530000|2021-09-29 17:45:30|13976.6|13956.6|13981.9|13961.9|13981.9|13961.9|13976.6|13956.6|0
1632937650000|2021-09-29 17:47:30|13976.3|13956.3|13971.9|13951.9|13976.3|13956.3|13971.9|13951.9|2
1632937740000|2021-09-29 17:49:00|13970.8|13950.8|13970.8|13950.8|13970.8|13950.8|13970.8|13950.8|0
1632937750000|2021-09-29 17:49:10|13969.4|13949.4|13969.4|13949.4|13969.4|13949.4|13969.4|13949.4|0
1632937890000|2021-09-29 17:51:30|13968.3|13948.3|13968.3|13948.3|13968.3|13948.3|13968.3|13948.3|2
1632937900000|2021-09-29 17:51:40|13966.9|13946.9|13966.9|13946.9|13966.9|13946.9|13966.9|13946.9|0
1632938120000|2021-09-29 17:55:20|13964.4|13944.4|13964.4|13944.4|13964.4|13944.4|13964.4|13944.4|2
1632938160000|2021-09-29 17:56:00|13967.2|13947.2|13969.4|13949.4|13969.4|13949.4|13967.2|13947.2|1
1632938380000|2021-09-29 17:59:40|13974.4|13954.4|13974.4|13954.4|13974.4|13954.4|13974.4|13954.4|1
1632938410000|2021-09-29 18:00:10|13985.5|13945.5|13985.5|13945.5|13985.5|13945.5|13985.5|13945.5|0
1632938430000|2021-09-29 18:00:30|13986.9|13946.9|13986.9|13946.9|13986.9|13946.9|13986.9|13946.9|0
1632938650000|2021-09-29 18:04:10|13988.3|13948.3|13988.3|13948.3|13988.3|13948.3|13988.3|13948.3|0
1632938800000|2021-09-29 18:06:40|13990.8|13950.8|13990.8|13950.8|13990.8|13950.8|13990.8|13950.8|0
1632938870000|2021-09-29 18:07:50|13987.5|13927.5|13978.6|13938.6|13987.5|13938.6|13978.6|13927.5|6
1632938880000|2021-09-29 18:08:00|13985.3|13925.3|13986.4|13926.4|13986.4|13926.4|13985.3|13925.3|0
1632938890000|2021-09-29 18:08:10|13984.2|13924.2|13981.7|13921.7|13985.3|13925.3|13981.7|13921.7|3
1632938900000|2021-09-29 18:08:20|13980.3|13920.3|13980.3|13920.3|13982.8|13922.8|13980.3|13920.3|0
1632938910000|2021-09-29 18:08:30|13981.4|13921.4|13985.3|13925.3|13985.3|13925.3|13981.4|13921.4|0
1632938930000|2021-09-29 18:08:50|13981.7|13921.7|13981.7|13921.7|13981.7|13921.7|13981.7|13921.7|1
1632938940000|2021-09-29 18:09:00|13979.4|13919.4|13971.4|13931.4|13979.4|13931.4|13971.4|13916.4|0
1632938950000|2021-09-29 18:09:10|13968.9|13928.9|13968.9|13928.9|13968.9|13928.9|13967.5|13927.5|0
1632938960000|2021-09-29 18:09:20|13967.8|13927.8|13970|13930|13971.4|13931.4|13967.8|13927.8|0
1632938970000|2021-09-29 18:09:30|13971.4|13931.4|13968.9|13928.9|13971.4|13931.4|13968.9|13928.9|0
1632939000000|2021-09-29 18:10:00|13967.8|13927.8|13966.4|13926.4|13967.8|13927.8|13966.4|13926.4|1
1632939070000|2021-09-29 18:11:10|13965|13925|13963.9|13923.9|13966.4|13926.4|13963.9|13923.9|0
1632939080000|2021-09-29 18:11:20|13966.4|13926.4|13966.4|13926.4|13966.4|13926.4|13966.4|13926.4|0
1632939120000|2021-09-29 18:12:00|13966.7|13926.7|13966.7|13926.7|13966.7|13926.7|13966.7|13926.7|7
1632939130000|2021-09-29 18:12:10|13965.3|13925.3|13965.3|13925.3|13965.3|13925.3|13965.3|13925.3|0
1632939140000|2021-09-29 18:12:20|13954.2|13934.2|13952.8|13932.8|13954.2|13934.2|13952.8|13932.8|9
1632939170000|2021-09-29 18:12:50|||||||||8
1632939190000|2021-09-29 18:13:10|||||||||8
1632939200000|2021-09-29 18:13:20|13950.3|13930.3|13950.3|13930.3|13950.3|13930.3|13950.3|13930.3|2
1632939220000|2021-09-29 18:13:40|||||||||8
1632939230000|2021-09-29 18:13:50|||||||||1
1632939240000|2021-09-29 18:14:00|13947.8|13927.8|13949.2|13929.2|13949.2|13929.2|13947.8|13927.8|17
1632939250000|2021-09-29 18:14:10|13948.1|13928.1|13946.7|13926.7|13948.1|13928.1|13946.7|13926.7|12
1632939260000|2021-09-29 18:14:20|||||||||14
1632939270000|2021-09-29 18:14:30|||||||||27
1632939280000|2021-09-29 18:14:40|13947.8|13927.8|13947.8|13927.8|13947.8|13927.8|13947.8|13927.8|6
1632939290000|2021-09-29 18:14:50|13952.8|13932.8|13952.8|13932.8|13952.8|13932.8|13952.8|13932.8|13
1632939340000|2021-09-29 18:15:40|||||||||1
1632939360000|2021-09-29 18:16:00|||||||||1
1632939380000|2021-09-29 18:16:20|||||||||1
1632939400000|2021-09-29 18:16:40|13951.7|13931.7|13951.7|13931.7|13951.7|13931.7|13951.7|13931.7|1
1632939420000|2021-09-29 18:17:00|||||||||1
1632939440000|2021-09-29 18:17:20|||||||||1
1632939460000|2021-09-29 18:17:40|||||||||1
1632939480000|2021-09-29 18:18:00|13947.5|13927.5|13945|13925|13947.5|13927.5|13945|13925|0
1632939490000|2021-09-29 18:18:10|||||||||1
1632939510000|2021-09-29 18:18:30|||||||||1
1632939520000|2021-09-29 18:18:40|13942.5|13922.5|13942.5|13922.5|13942.5|13922.5|13942.5|13922.5|5
1632939540000|2021-09-29 18:19:00|13941.4|13921.4|13940|13920|13941.4|13921.4|13940|13920|3
1632939550000|2021-09-29 18:19:10|||||||||2
1632939570000|2021-09-29 18:19:30|||||||||1
1632939580000|2021-09-29 18:19:40|13932.5|13912.5|13926.4|13906.4|13932.5|13912.5|13926.4|13906.4|5
1632939590000|2021-09-29 18:19:50|13986.4|13926.4|13927.5|13907.5|13986.4|13926.4|13926.4|13905|1
1632960010000|2021-09-30 00:00:10|13909|13889|13909|13889|13909|13889|13909|13889|0
1632960020000|2021-09-30 00:00:20|||||||||1
1632960030000|2021-09-30 00:00:30|||||||||2
1632960140000|2021-09-30 00:02:20|||||||||3
1632960150000|2021-09-30 00:02:30|13915.1|13895.1|13914|13894|13915.1|13895.1|13914|13894|2
1632960160000|2021-09-30 00:02:40|13915.1|13895.1|13928.7|13908.7|13928.7|13908.7|13915.1|13895.1|4
1632960170000|2021-09-30 00:02:50|13927.3|13907.3|13927.3|13907.3|13927.3|13907.3|13927.3|13907.3|1
1632960180000|2021-09-30 00:03:00|13928.7|13908.7|13928.7|13908.7|13928.7|13908.7|13928.7|13908.7|0
1632960400000|2021-09-30 00:06:40|13930.1|13910.1|13930.1|13910.1|13931.2|13911.2|13930.1|13910.1|0
1632960420000|2021-09-30 00:07:00|13928.7|13908.7|13931.2|13911.2|13931.2|13911.2|13928.7|13908.7|0
1632960660000|2021-09-30 00:11:00|13931.3|13911.3|13931.3|13911.3|13931.3|13911.3|13931.3|13911.3|0
1632960930000|2021-09-30 00:15:30|||||||||1
1632960950000|2021-09-30 00:15:50|13929.9|13909.9|13928.8|13908.8|13930.2|13910.2|13928.8|13908.8|1
1632962610000|2021-09-30 00:43:30|13931.3|13911.3|13931.3|13911.3|13931.3|13911.3|13931.3|13911.3|2
1632962880000|2021-09-30 00:48:00|13931.4|13911.4|13931.4|13911.4|13931.4|13911.4|13931.4|13911.4|0
1632965100000|2021-09-30 01:25:00|13931.5|13911.5|13931.5|13911.5|13931.5|13911.5|13931.5|13911.5|0
1632966030000|2021-09-30 01:40:30|||||||||1
1633008600000|2021-09-30 13:30:00|13913.8|13893.8|13913.4|13893.4|13913.8|13893.8|13911.3|13891.3|9
1633008610000|2021-09-30 13:30:10|||||||||1
1633008790000|2021-09-30 13:33:10|13912.3|13892.3|13912.3|13892.3|13912.3|13892.3|13912.3|13892.3|6
1633008890000|2021-09-30 13:34:50|||||||||1
1633008930000|2021-09-30 13:35:30|13913.4|13893.4|13913.4|13893.4|13913.4|13893.4|13913.4|13893.4|0
1633008980000|2021-09-30 13:36:20|13914.5|13894.5|13920.9|13900.9|13920.9|13900.9|13914.5|13894.5|2
1633009010000|2021-09-30 13:36:50|13918.4|13898.4|13918.4|13898.4|13918.4|13898.4|13918.4|13898.4|0
1633009030000|2021-09-30 13:37:10|13921.3|13901.3|13930.9|13910.9|13930.9|13910.9|13921.3|13901.3|3
1633009140000|2021-09-30 13:39:00|13929.9|13909.9|13928.4|13908.4|13929.9|13909.9|13928.4|13908.4|0
1633009200000|2021-09-30 13:40:00|13923.4|13903.4|13923.4|13903.4|13923.4|13903.4|13923.4|13903.4|0
1633009220000|2021-09-30 13:40:20|13925.9|13905.9|13930.9|13910.9|13930.9|13910.9|13925.9|13905.9|1
1633009450000|2021-09-30 13:44:10|13931|13911|13931|13911|13931|13911|13931|13911|0
1633009590000|2021-09-30 13:46:30|13932|13912|13931|13911|13933.5|13913.5|13931|13911|0
1633009650000|2021-09-30 13:47:30|13927.7|13907.7|13923.5|13903.5|13927.7|13907.7|13923.5|13903.5|0
1633009770000|2021-09-30 13:49:30|13928.5|13908.5|13928.5|13908.5|13931|13911|13928.5|13908.5|3
1633009780000|2021-09-30 13:49:40|13929.5|13909.5|13931|13911|13931|13911|13929.5|13909.5|0
1633011000000|2021-09-30 14:10:00|13936|13916|13936|13916|13936|13916|13936|13916|0
1633011090000|2021-09-30 14:11:30|||||||||1
1633011190000|2021-09-30 14:13:10|||||||||2
1633011200000|2021-09-30 14:13:20|13937.5|13917.5|13931|13911|13937.5|13917.5|13931|13911|4
1633011210000|2021-09-30 14:13:30|13936|13916|13936|13916|13936|13916|13936|13916|0
1633011230000|2021-09-30 14:13:50|||||||||2
1633011670000|2021-09-30 14:21:10|13936.1|13916.1|13936.1|13916.1|13936.1|13916.1|13936.1|13916.1|0
1633011730000|2021-09-30 14:22:10|13937.5|13917.5|13938.6|13918.6|13938.6|13918.6|13937.5|13917.5|12
1633011740000|2021-09-30 14:22:20|||||||||1
1633011950000|2021-09-30 14:25:50|||||||||1
1633012660000|2021-09-30 14:37:40|||||||||2
1633012790000|2021-09-30 14:39:50|||||||||1
1633012860000|2021-09-30 14:41:00|13928.6|13908.6|13928.6|13908.6|13928.6|13908.6|13928.6|13908.6|4
1633012870000|2021-09-30 14:41:10|||||||||1
1633012880000|2021-09-30 14:41:20|13923.6|13903.6|13923.6|13903.6|13923.6|13903.6|13923.6|13903.6|1
1633012890000|2021-09-30 14:41:30|13920|13900|13920|13900|13920|13900|13920|13900|2
1633012920000|2021-09-30 14:42:00|13917.5|13897.5|13917.5|13897.5|13917.5|13897.5|13917.5|13897.5|7
1633013170000|2021-09-30 14:46:10|||||||||5
1633013320000|2021-09-30 14:48:40|13917.6|13897.6|13917.6|13897.6|13917.6|13897.6|13917.6|13897.6|0
1633013420000|2021-09-30 14:50:20|13923.3|13903.3|13923.3|13903.3|13923.3|13903.3|13923.3|13903.3|1
1633013440000|2021-09-30 14:50:40|13922.2|13902.2|13922.2|13902.2|13922.2|13902.2|13922.2|13902.2|0
1633013450000|2021-09-30 14:50:50|13923.3|13903.3|13923.3|13903.3|13923.3|13903.3|13923.3|13903.3|0
1633014570000|2021-09-30 15:09:30|13926.2|13906.2|13926.2|13906.2|13926.2|13906.2|13926.2|13906.2|1
1633015010000|2021-09-30 15:16:50|13924.8|13904.8|13917.6|13897.6|13924.8|13904.8|13917.6|13897.6|6
1633015020000|2021-09-30 15:17:00|13915.1|13895.1|13915.1|13895.1|13915.1|13895.1|13915.1|13895.1|0
1633015030000|2021-09-30 15:17:10|||||||||2
1633015530000|2021-09-30 15:25:30|13915.2|13895.2|13915.2|13895.2|13915.2|13895.2|13915.2|13895.2|0
1633015750000|2021-09-30 15:29:10|||||||||1
1633015920000|2021-09-30 15:32:00|||||||||5
1633015940000|2021-09-30 15:32:20|13917.3|13897.3|13917.3|13897.3|13917.3|13897.3|13917.3|13897.3|5
1633015950000|2021-09-30 15:32:30|13918.7|13898.7|13918.7|13898.7|13918.7|13898.7|13918.7|13898.7|0
1633015970000|2021-09-30 15:32:50|13917.3|13897.3|13917.3|13897.3|13917.3|13897.3|13917.3|13897.3|0
1633016140000|2021-09-30 15:35:40|13918.8|13898.8|13918.8|13898.8|13918.8|13898.8|13918.8|13898.8|0
1633016340000|2021-09-30 15:39:00|13919.8|13899.8|13925.2|13905.2|13925.2|13905.2|13919.8|13899.8|0
1633016690000|2021-09-30 15:44:50|||||||||1
1633016720000|2021-09-30 15:45:20|13926.3|13906.3|13931.3|13911.3|13931.3|13911.3|13926.3|13906.3|1
1633016810000|2021-09-30 15:46:50|13933.8|13913.8|13933.8|13913.8|13933.8|13913.8|13933.8|13913.8|0
1633017410000|2021-09-30 15:56:50|||||||||1
1633017510000|2021-09-30 15:58:30|||||||||2
1633017770000|2021-09-30 16:02:50|||||||||1
1633018000000|2021-09-30 16:06:40|13934.9|13914.9|13936.3|13916.3|13936.3|13916.3|13934.9|13914.9|1
1633018010000|2021-09-30 16:06:50|||||||||2
1633018020000|2021-09-30 16:07:00|||||||||1
1633018080000|2021-09-30 16:08:00|13925.3|13905.3|13925.3|13905.3|13925.3|13905.3|13925.3|13905.3|2
1633018090000|2021-09-30 16:08:10|||||||||1
1633018140000|2021-09-30 16:09:00|13927.4|13907.4|13927.4|13907.4|13927.4|13907.4|13927.4|13907.4|1
1633018150000|2021-09-30 16:09:10|13930.3|13910.3|13930.3|13910.3|13930.3|13910.3|13930.3|13910.3|0
1633018230000|2021-09-30 16:10:30|13909.6|13889.6|13900.3|13880.3|13909.6|13889.6|13900.3|13880.3|10
1633018240000|2021-09-30 16:10:40|13859.9|13839.9|13846.7|13826.7|13859.9|13839.9|13842.8|13822.8|18
1633018260000|2021-09-30 16:11:00|13857.8|13817.8|13831.7|13811.7|13873.1|13845.6|13831.7|13809.2|7
1633018270000|2021-09-30 16:11:10|13824.6|13804.6|13801.7|13761.7|13824.6|13804.6|13801.7|13761.7|44
1633018280000|2021-09-30 16:11:20|13800.3|13760.3|13775.6|13755.6|13800.3|13766.7|13775.6|13744.6|6
1633018290000|2021-09-30 16:11:30|13778.8|13758.8|13819.2|13799.2|13824.2|13800.6|13778.8|13758.8|12
1633018300000|2021-09-30 16:11:40|13821.7|13801.7|13891.7|13831.7|13896.7|13836.7|13821.7|13801.7|5
1633018310000|2021-09-30 16:11:50|13889.2|13829.2|13889.9|13829.9|13898.1|13838.1|13886.7|13826.7|0
1633018320000|2021-09-30 16:12:00|13894.2|13834.2|13889.2|13829.2|13896.7|13836.7|13884.2|13824.2|0
1633018330000|2021-09-30 16:12:10|13887.8|13827.8|13886.4|13826.4|13889.2|13829.2|13868.5|13808.5|1
1633018340000|2021-09-30 16:12:20|13886.7|13826.7|13889.2|13829.2|13889.2|13829.2|13886.7|13826.7|0
1633018360000|2021-09-30 16:12:40|13890.3|13830.3|13893.1|13833.1|13893.1|13833.1|13889.2|13829.2|0
1633018370000|2021-09-30 16:12:50|13893.9|13833.9|13906.7|13846.7|13908.1|13857.8|13893.9|13833.9|0
1633018380000|2021-09-30 16:13:00|13904.2|13844.2|13901.7|13841.7|13904.2|13844.2|13901.7|13841.7|0
1633018390000|2021-09-30 16:13:10|13899.2|13839.2|13899.2|13839.2|13899.2|13839.2|13899.2|13839.2|0
1633018400000|2021-09-30 16:13:20|13898.1|13838.1|13899.2|13839.2|13899.2|13839.2|13894.2|13834.2|0
1633018410000|2021-09-30 16:13:30|13897.1|13837.1|13896.7|13836.7|13899.2|13839.2|13891.7|13831.7|0
1633018420000|2021-09-30 16:13:40|13894.6|13834.6|13894.2|13834.2|13894.6|13846.7|13886.7|13831.7|0
1633018430000|2021-09-30 16:13:50|13885.3|13845.3|13885.3|13845.3|13885.3|13845.3|13885.3|13845.3|0
1633018440000|2021-09-30 16:14:00|13886.7|13846.7|13861.7|13841.7|13886.7|13846.7|13859.2|13839.2|0
1633018450000|2021-09-30 16:14:10|13860.6|13840.6|13860.3|13840.3|13861.7|13841.7|13859.2|13839.2|0
1633018470000|2021-09-30 16:14:30|13861.7|13841.7|13861.7|13841.7|13861.7|13841.7|13861.7|13841.7|0
1633018510000|2021-09-30 16:15:10|13860.3|13840.3|13854.2|13834.2|13860.3|13840.3|13854.2|13834.2|1
1633018540000|2021-09-30 16:15:40|13851.7|13831.7|13851.7|13831.7|13851.7|13831.7|13851.7|13831.7|5
1633018650000|2021-09-30 16:17:30|||||||||5
1633019270000|2021-09-30 16:27:50|13854.6|13834.6|13854.6|13834.6|13854.6|13834.6|13854.6|13834.6|0
1633019350000|2021-09-30 16:29:10|13857.1|13837.1|13857.1|13837.1|13857.1|13837.1|13857.1|13837.1|0
1633019390000|2021-09-30 16:29:50|13857.5|13837.5|13857.5|13837.5|13857.5|13837.5|13857.5|13837.5|1
1633019640000|2021-09-30 16:34:00|13858.6|13838.6|13860|13840|13860|13840|13858.6|13838.6|0
1633020150000|2021-09-30 16:42:30|||||||||1
1633020250000|2021-09-30 16:44:10|13853.2|13833.2|13853.2|13833.2|13853.2|13833.2|13853.2|13833.2|1
1633020840000|2021-09-30 16:54:00|13853.3|13833.3|13853.3|13833.3|13853.3|13833.3|13853.3|13833.3|0
1633020850000|2021-09-30 16:54:10|13848.3|13828.3|13848.3|13828.3|13848.3|13828.3|13848.3|13828.3|0
1633020900000|2021-09-30 16:55:00|13851.5|13831.5|13851.5|13831.5|13851.5|13831.5|13851.5|13831.5|5
1633021130000|2021-09-30 16:58:50|||||||||2
1633021200000|2021-09-30 17:00:00|13850.4|13830.4|13850.4|13830.4|13850.4|13830.4|13850.4|13830.4|0
1633021380000|2021-09-30 17:03:00|13849.3|13829.3|13849.3|13829.3|13849.3|13829.3|13849.3|13829.3|0
1633021470000|2021-09-30 17:04:30|13849.4|13829.4|13849.4|13829.4|13849.4|13829.4|13849.4|13829.4|0
1633022110000|2021-09-30 17:15:10|13848|13828|13848|13828|13848|13828|13848|13828|0
1633022170000|2021-09-30 17:16:10|||||||||1
1633022240000|2021-09-30 17:17:20|||||||||1
1633022270000|2021-09-30 17:17:50|13849|13829|13849|13829|13849|13829|13849|13829|0
1633022490000|2021-09-30 17:21:30|13850.1|13830.1|13851.5|13831.5|13851.5|13831.5|13850.1|13830.1|0
1633022510000|2021-09-30 17:21:50|13867.3|13847.3|13885.8|13845.8|13885.8|13847.3|13867.3|13845.8|2
1633022980000|2021-09-30 17:29:40|13885.9|13845.9|13885.9|13845.9|13885.9|13845.9|13885.9|13845.9|0
1633023600000|2021-09-30 17:40:00|13873.7|13853.7|13873.7|13853.7|13873.7|13853.7|13873.7|13853.7|0
1633023610000|2021-09-30 17:40:10|13870.9|13850.9|13870.9|13850.9|13870.9|13850.9|13870.9|13850.9|0
1633023900000|2021-09-30 17:45:00|13869.8|13849.8|13868.4|13848.4|13869.8|13849.8|13868.4|13848.4|0
1633024170000|2021-09-30 17:49:30|13869.5|13849.5|13870.9|13850.9|13870.9|13850.9|13869.5|13849.5|0
1633024200000|2021-09-30 17:50:00|13869.8|13849.8|13868.4|13848.4|13869.8|13849.8|13868.4|13848.4|0
1633024500000|2021-09-30 17:55:00|13869.9|13849.9|13867|13847|13869.9|13849.9|13864.9|13844.9|1
1633024520000|2021-09-30 17:55:20|||||||||2
1633025220000|2021-09-30 18:07:00|13868.1|13848.1|13866.7|13846.7|13868.1|13848.1|13866.7|13846.7|0
1633025270000|2021-09-30 18:07:50|13869.2|13849.2|13869.2|13849.2|13869.2|13849.2|13869.2|13849.2|0
1633025300000|2021-09-30 18:08:20|13877|13857|13877|13857|13877|13857|13877|13857|3
1633025340000|2021-09-30 18:09:00|13878.5|13858.5|13878.5|13858.5|13878.5|13858.5|13878.5|13858.5|0
1633025350000|2021-09-30 18:09:10|13877|13857|13877|13857|13877|13857|13877|13857|0
1633025520000|2021-09-30 18:12:00|13881.3|13861.3|13881.3|13861.3|13881.3|13861.3|13881.3|13861.3|1
1633025540000|2021-09-30 18:12:20|||||||||16
1633025560000|2021-09-30 18:12:40|13897.1|13877.1|13908.8|13888.8|13908.8|13888.8|13897.1|13877.1|16
1633025570000|2021-09-30 18:12:50|13906.3|13886.3|13906.3|13886.3|13906.3|13886.3|13906.3|13886.3|2
1633025580000|2021-09-30 18:13:00|13904.9|13884.9|13904.9|13884.9|13907.4|13887.4|13904.9|13884.9|8
1633025590000|2021-09-30 18:13:10|13903.5|13883.5|13903.5|13883.5|13903.5|13883.5|13903.5|13883.5|7
1633025620000|2021-09-30 18:13:40|||||||||9
1633025630000|2021-09-30 18:13:50|||||||||1
1633025640000|2021-09-30 18:14:00|13886|13846|13866|13846|13886|13851|13864.9|13844.9|10
1633025670000|2021-09-30 18:14:30|13867.4|13847.4|13857.4|13837.4|13867.4|13847.4|13857.4|13837.4|9
1633025680000|2021-09-30 18:14:40|||||||||2
1633025690000|2021-09-30 18:14:50|||||||||12
1633025700000|2021-09-30 18:15:00|||||||||2
1633025710000|2021-09-30 18:15:10|13858.8|13838.8|13856.3|13836.3|13858.8|13838.8|13856.3|13836.3|3
1633025720000|2021-09-30 18:15:20|13857.4|13837.4|13857.4|13837.4|13858.8|13838.8|13857.4|13837.4|31
1633025740000|2021-09-30 18:15:40|13858.8|13838.8|13857.4|13837.4|13858.8|13838.8|13857.4|13837.4|16
1633025750000|2021-09-30 18:15:50|||||||||1
1633025760000|2021-09-30 18:16:00|13856|13836|13854.9|13834.9|13856|13836|13854.9|13834.9|1
1633025770000|2021-09-30 18:16:10|||||||||1
1633025780000|2021-09-30 18:16:20|||||||||2
1633025790000|2021-09-30 18:16:30|||||||||1
1633025810000|2021-09-30 18:16:50|||||||||2
1633025830000|2021-09-30 18:17:10|||||||||1
1633025850000|2021-09-30 18:17:30|||||||||1
1633025860000|2021-09-30 18:17:40|||||||||1
1633025870000|2021-09-30 18:17:50|||||||||1
1633025880000|2021-09-30 18:18:00|13853.8|13833.8|13852.4|13832.4|13853.8|13833.8|13852.4|13832.4|3
1633025890000|2021-09-30 18:18:10|||||||||1
1633025910000|2021-09-30 18:18:30|13851.3|13831.3|13851.3|13831.3|13851.3|13831.3|13851.3|13831.3|2
1633025920000|2021-09-30 18:18:40|13849.9|13829.9|13849.9|13829.9|13849.9|13829.9|13849.9|13829.9|5
1633025930000|2021-09-30 18:18:50|13839.9|13819.9|13839.9|13819.9|13839.9|13819.9|13839.9|13819.9|1
1633025940000|2021-09-30 18:19:00|13827.4|13787.4|13827.4|13787.4|13827.4|13787.4|13827.4|13787.4|3
1633025950000|2021-09-30 18:19:10|||||||||1
1633025970000|2021-09-30 18:19:30|||||||||1
1633025980000|2021-09-30 18:19:40|||||||||1
1633046440000|2021-10-01 00:00:40|13865.9|13805.9|13865.9|13805.9|13865.9|13805.9|13865.9|13805.9|0
1633046480000|2021-10-01 00:01:20|13868.4|13808.4|13868.4|13808.4|13868.4|13808.4|13868.4|13808.4|0
1633046490000|2021-10-01 00:01:30|13867.3|13807.3|13867.3|13807.3|13867.3|13807.3|13867.3|13807.3|0
1633046500000|2021-10-01 00:01:40|13865.9|13805.9|13865.9|13805.9|13865.9|13805.9|13865.9|13805.9|0
1633046570000|2021-10-01 00:02:50|13825.9||13825.9||13825.9||13825.9||0
1633046580000|2021-10-01 00:03:00|13824.4|13804.4|13823.4|13803.4|13824.4|13804.4|13823.4|13803.4|0
1633046590000|2021-10-01 00:03:10|13820.9|13800.9|13818.4|13798.4|13820.9|13800.9|13818.4|13798.4|0
1633046600000|2021-10-01 00:03:20|13817.3|13797.3|13815.9|13795.9|13817.3|13797.3|13815.9|13795.9|0
1633046610000|2021-10-01 00:03:30|13820.1|13800.1|13825.9|13805.9|13825.9|13805.9|13820.1|13800.1|0
1633046640000|2021-10-01 00:04:00|13840.9|13800.9|13840.9|13800.9|13840.9|13800.9|13840.9|13800.9|1
1633046970000|2021-10-01 00:09:30|13839.5|13799.5|13839.5|13799.5|13839.5|13799.5|13839.5|13799.5|0
1633047910000|2021-10-01 00:25:10|13832|13812|13832|13812|13832|13812|13832|13812|0
1633048460000|2021-10-01 00:34:20|||||||||1
1633048750000|2021-10-01 00:39:10|13832.1|13812.1|13832.1|13812.1|13832.1|13812.1|13832.1|13812.1|0
1633050110000|2021-10-01 01:01:50|||||||||6
1633050210000|2021-10-01 01:03:30|13841.1|13801.1|13841.1|13801.1|13841.1|13801.1|13841.1|13801.1|0
1633050220000|2021-10-01 01:03:40|13839.6|13799.6|13839.6|13799.6|13839.6|13799.6|13839.6|13799.6|0
1633050910000|2021-10-01 01:15:10|13839.7|13799.7|13839.7|13799.7|13839.7|13799.7|13839.7|13799.7|0
1633050960000|2021-10-01 01:16:00|13838.6|13798.6|13824.7|13804.7|13838.6|13804.7|13824.7|13798.6|0
1633051220000|2021-10-01 01:20:20|13823.6|13803.6|13822.2|13802.2|13823.6|13803.6|13822.2|13802.2|0
1633051680000|2021-10-01 01:28:00|13818.6|13798.6|13818.6|13798.6|13818.6|13798.6|13818.6|13798.6|1
1633051690000|2021-10-01 01:28:10|13817.2|13797.2|13817.2|13797.2|13817.2|13797.2|13817.2|13797.2|0
1633051780000|2021-10-01 01:29:40|||||||||1
1633051800000|2021-10-01 01:30:00|13818.6|13798.6|13818.6|13798.6|13818.6|13798.6|13818.6|13798.6|0
1633051890000|2021-10-01 01:31:30|13816.1|13796.1|13816.1|13796.1|13816.1|13796.1|13816.1|13796.1|0
1633051910000|2021-10-01 01:31:50|||||||||1
1633052070000|2021-10-01 01:34:30|||||||||1
1633052110000|2021-10-01 01:35:10|13816.2|13796.2|13816.2|13796.2|13816.2|13796.2|13816.2|13796.2|0
1633053160000|2021-10-01 01:52:40|13813.7|13793.7|13813.7|13793.7|13813.7|13793.7|13813.7|13793.7|0
1633053170000|2021-10-01 01:52:50|13811.2|13791.2|13806.2|13786.2|13811.2|13791.2|13806.2|13786.2|1
1633053180000|2021-10-01 01:53:00|||||||||4
1633053590000|2021-10-01 01:59:50|13805.2|13785.2|13779.1|13759.1|13805.2|13785.2|13779.1|13758.1|12
1633095010000|2021-10-01 13:30:10|13840.2|13820.2|13840.2|13820.2|13840.2|13820.2|13840.2|13820.2|12
1633095020000|2021-10-01 13:30:20|13841.3|13821.3|13895.7|13835.7|13895.7|13835.7|13841.3|13821.3|4
1633095030000|2021-10-01 13:30:30||13855.7||13855.7||13855.7||13855.7|0
1633095050000|2021-10-01 13:30:50|13906.7|13846.7|13908.2|13848.2|13908.2|13848.2|13906.7|13846.7|0
1633095120000|2021-10-01 13:32:00|13910.7|13870.7|13910.7|13870.7|13910.7|13870.7|13910.7|13870.7|0
1633095140000|2021-10-01 13:32:20|13915.7|13875.7|13926.7|13886.7|13926.7|13886.7|13915.7|13875.7|1
1633095150000|2021-10-01 13:32:30|13928.2|13888.2|13923.2|13903.2|13928.2|13903.2|13919.2|13888.2|0
1633095160000|2021-10-01 13:32:40|13925.7|13905.7|13925.7|13905.7|13925.7|13905.7|13925.7|13905.7|1
1633095170000|2021-10-01 13:32:50|13923.2|13883.2|13923.2|13883.2|13923.2|13883.2|13923.2|13883.2|5
1633095180000|2021-10-01 13:33:00|13921.8|13861.8|13890.5|13850.5|13921.8|13861.8|13890.5|13845.7|3
1633095190000|2021-10-01 13:33:10|13884.2|13844.2|13883.2|13863.2|13888.2|13863.2|13880.7|13844.2|1
1633095200000|2021-10-01 13:33:20|13884.2|13864.2|13885.7|13865.7|13885.7|13865.7|13884.2|13864.2|0
1633095210000|2021-10-01 13:33:30|13884.2|13825.7|13873.2|13833.2|13885.7|13833.2|13872.1|13824.2|1
1633095220000|2021-10-01 13:33:40|13872.1|13832.1|13860.7|13840.7|13875.7|13843.6|13860.7|13830.7|0
1633095230000|2021-10-01 13:33:50|13871.7|13831.7|13875.7|13835.7|13878.2|13838.2|13871.7|13831.7|0
1633095300000|2021-10-01 13:35:00|13874.6|13834.6|13873.2|13833.2|13874.6|13834.6|13873.2|13833.2|0
1633095320000|2021-10-01 13:35:20|13875.7|13835.7|13878.2|13838.2|13878.2|13838.2|13875.7|13835.7|1
1633095350000|2021-10-01 13:35:50|13875.7|13835.7|13876.7|13836.7|13876.7|13836.7|13875.7|13835.7|0
1633095360000|2021-10-01 13:36:00|13878.2|13838.2|13878.2|13838.2|13878.2|13838.2|13878.2|13838.2|0
1633095370000|2021-10-01 13:36:10|13875.7|13835.7|13875.7|13835.7|13875.7|13835.7|13875.7|13835.7|0
1633095380000|2021-10-01 13:36:20|13878.2|13838.2|13878.2|13838.2|13878.2|13838.2|13878.2|13838.2|0
1633095420000|2021-10-01 13:37:00|13877.2|13837.2|13876.7|13836.7|13877.2|13837.2|13876.7|13836.7|0
1633095430000|2021-10-01 13:37:10|13878.2|13838.2|13875.7|13835.7|13878.2|13838.2|13875.7|13835.7|0
1633095440000|2021-10-01 13:37:20|13873.2|13833.2|13875.7|13835.7|13875.7|13835.7|13873.2|13833.2|0
1633095490000|2021-10-01 13:38:10|13843.2|13823.2|13843.2|13823.2|13843.2|13823.2|13843.2|13823.2|3
1633095500000|2021-10-01 13:38:20|13830.7|13810.7|13829.7|13809.7|13830.7|13810.7|13829.7|13809.7|1
1633095510000|2021-10-01 13:38:30|13828.2|13808.2|13828.2|13808.2|13828.2|13808.2|13828.2|13808.2|0
1633095610000|2021-10-01 13:40:10|13832.8|13812.8|13871.7|13831.7|13871.7|13831.7|13832.8|13812.8|3
1633095630000|2021-10-01 13:40:30|13873.2|13833.2|13873.2|13833.2|13873.2|13833.2|13873.2|13833.2|0
1633095640000|2021-10-01 13:40:40|13884.2|13824.2|13885.7|13825.7|13885.7|13834.2|13873.2|13824.2|0
1633095650000|2021-10-01 13:40:50|13888.2|13828.2|13888.2|13828.2|13888.2|13828.2|13888.2|13828.2|0
1633095680000|2021-10-01 13:41:20|13887.2|13827.2|13887.2|13827.2|13887.2|13827.2|13887.2|13827.2|0
1633095690000|2021-10-01 13:41:30|13885.7|13825.7|13840.7|13820.7|13885.7|13834.1|13840.7|13820.7|0
1633095700000|2021-10-01 13:41:40|13837.6|13817.6|13858.2|13818.2|13858.2|13818.2|13828.2|13808.2|2
1633095730000|2021-10-01 13:42:10|13860.7|13820.7|13860.7|13820.7|13860.7|13820.7|13860.7|13820.7|0
1633096010000|2021-10-01 13:46:50|13873.8|13813.8|13873.8|13813.8|13873.8|13813.8|13873.8|13813.8|0
1633096020000|2021-10-01 13:47:00|13878.2|13818.2|13878.2|13818.2|13878.2|13818.2|13878.2|13818.2|0
1633096030000|2021-10-01 13:47:10|13875.7|13815.7|13875.7|13815.7|13875.7|13815.7|13875.7|13815.7|0
1633096050000|2021-10-01 13:47:30|13871.9|13831.9|13871.9|13831.9|13871.9|13831.9|13871.9|13831.9|0
1633096060000|2021-10-01 13:47:40|13880.7|13840.7|13880.7|13840.7|13880.7|13840.7|13880.7|13840.7|0
1633096070000|2021-10-01 13:47:50||13860.7||13860.7||13860.7||13860.7|0
1633096090000|2021-10-01 13:48:10|13883.8|13863.8|13883.2|13863.2|13888.2|13868.2|13883.2|13863.2|5
1633096580000|2021-10-01 13:56:20|13873|13853|13860.7|13820.7|13873|13853|13860.7|13820.7|3
1633096600000|2021-10-01 13:56:40|13872.8|13812.8|13872.8|13812.8|13872.8|13812.8|13872.8|13812.8|0
1633096610000|2021-10-01 13:56:50|13883.2|13823.2|13880.7|13820.7|13883.2|13823.2|13880.7|13820.7|2
1633096740000|2021-10-01 13:59:00|13880.8|13820.8|13880.8|13820.8|13880.8|13820.8|13880.8|13820.8|0
1633096800000|2021-10-01 14:00:00|13873.3|13813.3|13860.8|13800.8|13873.3|13813.3|13859.7|13799.7|1
1633096840000|2021-10-01 14:00:40|13845.6|13805.6|13845.6|13805.6|13845.6|13805.6|13845.6|13805.6|0
1633096860000|2021-10-01 14:01:00|13835.8|13795.8|13835.8|13795.8|13835.8|13795.8|13835.8|13795.8|0
1633096870000|2021-10-01 14:01:10|13833.3|13793.3|13833.3|13793.3|13833.3|13793.3|13833.3|13793.3|4
1633096880000|2021-10-01 14:01:20|13825.8|13785.8|13824.7|13784.7|13825.8|13785.8|13824.7|13784.7|1
1633096890000|2021-10-01 14:01:30|13823.3|13783.3|13823.3|13783.3|13823.3|13783.3|13823.3|13783.3|0
1633097220000|2021-10-01 14:07:00|13822.2|13782.2|13822.2|13782.2|13822.2|13782.2|13822.2|13782.2|0
1633097230000|2021-10-01 14:07:10|13820.8|13780.8|13820.8|13780.8|13820.8|13780.8|13820.8|13780.8|0
1633097270000|2021-10-01 14:07:50|13819.7|13779.7|13818.3|13778.3|13819.7|13779.7|13818.3|13778.3|0
1633097310000|2021-10-01 14:08:30|13807.2|13787.2|13805.8|13785.8|13807.2|13787.2|13805.8|13785.8|0
1633097320000|2021-10-01 14:08:40|13804.7|13784.7|13798.3|13778.3|13804.7|13784.7|13798.3|13778.3|0
1633097330000|2021-10-01 14:08:50|13797.2|13777.2|13795.8|13775.8|13797.2|13777.2|13794.7|13774.7|1
1633097670000|2021-10-01 14:14:30|13788.3|13768.3|13788.3|13768.3|13788.3|13768.3|13788.3|13768.3|2
1633097730000|2021-10-01 14:15:30|||||||||6
1633097740000|2021-10-01 14:15:40|||||||||6
1633097750000|2021-10-01 14:15:50|13794.2|13774.2|13794.2|13774.2|13794.2|13774.2|13794.2|13774.2|7
1633097760000|2021-10-01 14:16:00|||||||||1
1633097770000|2021-10-01 14:16:10|||||||||2
1633097790000|2021-10-01 14:16:30|13840.6|13780.6|13840.6|13780.6|13840.6|13780.6|13840.6|13780.6|1
1633097800000|2021-10-01 14:16:40|13825.6|13785.6|13802.7|13762.7|13825.6|13785.6|13802.7|13762.7|10
1633097810000|2021-10-01 14:16:50|13823.7|13763.7|13823.7|13763.7|13823.7|13763.7|13823.7|13763.7|0
1633097820000|2021-10-01 14:17:00|13822.7|13762.7|13821.2|13761.2|13822.7|13762.7|13821.2|13761.2|0
1633097840000|2021-10-01 14:17:20|13806.2|13766.2|13806.2|13766.2|13806.2|13766.2|13806.2|13766.2|0
1633097890000|2021-10-01 14:18:10|13804.8|13764.8|13804.8|13764.8|13804.8|13764.8|13804.8|13764.8|0
1633097900000|2021-10-01 14:18:20|13803.7|13763.7|13803.7|13763.7|13803.7|13763.7|13803.7|13763.7|0
1633098150000|2021-10-01 14:22:30|13803.8|13763.8|13803.8|13763.8|13803.8|13763.8|13803.8|13763.8|0
1633098240000|2021-10-01 14:24:00|13818.8|13758.8|13818.8|13758.8|13818.8|13758.8|13818.8|13758.8|0
1633098330000|2021-10-01 14:25:30|13817.7|13757.7|13817.3|13757.3|13818.8|13758.8|13816.3|13756.3|0
1633098340000|2021-10-01 14:25:40|13816.3|13756.3|13818.8|13758.8|13818.8|13758.8|13816.3|13756.3|0
1633098350000|2021-10-01 14:25:50|13817.7|13757.7|13817.3|13757.3|13818.8|13758.8|13816.3|13756.3|0
1633098360000|2021-10-01 14:26:00|13818.8|13758.8|13817.3|13757.3|13818.8|13758.8|13816.3|13756.3|0
1633098370000|2021-10-01 14:26:10|13817.7|13757.7|13818.8|13758.8|13818.8|13758.8|13816.3|13756.3|0
1633098380000|2021-10-01 14:26:20|13817.7|13757.7|13817.3|13757.3|13818.8|13758.8|13816.3|13756.3|0
1633098390000|2021-10-01 14:26:30|13818.8|13758.8|13817.3|13757.3|13818.8|13758.8|13816.3|13756.3|0
1633098400000|2021-10-01 14:26:40|13818.8|13758.8|13817.7|13757.7|13818.8|13758.8|13816.3|13756.3|0
1633098410000|2021-10-01 14:26:50|13818.8|13758.8|13817.3|13757.3|13818.8|13758.8|13816.3|13756.3|0
1633098420000|2021-10-01 14:27:00|13817.7|13757.7|13816.3|13756.3|13818.8|13758.8|13816.3|13756.3|0
1633098430000|2021-10-01 14:27:10|13817.3|13757.3|13817.3|13757.3|13818.8|13758.8|13816.3|13756.3|0
1633098440000|2021-10-01 14:27:20|13817.7|13757.7|13818.8|13758.8|13818.8|13758.8|13816.3|13756.3|0
1633098450000|2021-10-01 14:27:30|13816.3|13756.3|13817.3|13757.3|13818.8|13758.8|13816.3|13756.3|0
1633098460000|2021-10-01 14:27:40|13817.7|13757.7|13817.7|13757.7|13818.8|13758.8|13816.3|13756.3|0
1633098470000|2021-10-01 14:27:50|13817.3|13757.3|13817.3|13757.3|13818.8|13758.8|13816.3|13756.3|0
1633098480000|2021-10-01 14:28:00|13818.8|13758.8|13817.3|13757.3|13818.8|13758.8|13816.3|13756.3|0
1633098490000|2021-10-01 14:28:10|13816.3|13756.3|13818.8|13758.8|13818.8|13758.8|13816.3|13756.3|0
1633098500000|2021-10-01 14:28:20|13817.7|13757.7|13817.7|13757.7|13818.8|13758.8|13816.3|13756.3|0
1633098510000|2021-10-01 14:28:30|13817.3|13757.3|13818.8|13758.8|13818.8|13758.8|13816.3|13756.3|0
1633098520000|2021-10-01 14:28:40|13817.7|13757.7|13817.3|13757.3|13818.8|13758.8|13816.3|13756.3|0
1633098530000|2021-10-01 14:28:50|13817.7|13757.7|13817.7|13757.7|13818.8|13758.8|13816.3|13756.3|0
1633098540000|2021-10-01 14:29:00|13818.8|13758.8|13816.3|13756.3|13818.8|13758.8|13816.3|13756.3|0
1633098550000|2021-10-01 14:29:10|13818.8|13758.8|13816.3|13756.3|13818.8|13758.8|13816.3|13756.3|0
1633098560000|2021-10-01 14:29:20|13817.3|13757.3|13817.7|13757.7|13818.8|13758.8|13816.3|13756.3|0
1633098570000|2021-10-01 14:29:30|13818.8|13758.8|13818.8|13758.8|13818.8|13758.8|13816.3|13756.3|0
1633098580000|2021-10-01 14:29:40|13817.7|13757.7|13818.8|13758.8|13818.8|13758.8|13816.3|13756.3|0
1633098590000|2021-10-01 14:29:50|13816.3|13756.3|13817.3|13757.3|13818.8|13758.8|13816.3|13756.3|0
1633098600000|2021-10-01 14:30:00|13818.8|13758.8|13817.3|13757.3|13818.8|13758.8|13816.3|13756.3|0
1633098610000|2021-10-01 14:30:10|13817.7|13757.7|13816.3|13756.3|13818.8|13758.8|13816.3|13756.3|0
1633098620000|2021-10-01 14:30:20|13818.8|13758.8|13816.3|13756.3|13818.8|13758.8|13816.3|13756.3|0
1633098630000|2021-10-01 14:30:30|13817.3|13757.3|13805.2|13765.2|13818.8|13765.2|13805.2|13754.8|0
1633098640000|2021-10-01 14:30:40|13814.8|13754.8|13816.3|13756.3|13816.3|13765.2|13803.8|13754.8|0
1633098650000|2021-10-01 14:30:50|13814.8|13754.8|13814.8|13754.8|13816.3|13765.2|13803.8|13753.8|0
1633098660000|2021-10-01 14:31:00|13816.3|13756.3|13814.8|13754.8|13816.3|13765.2|13803.8|13754.8|0
1633098670000|2021-10-01 14:31:10|13803.8|13763.8|13803.8|13763.8|13816.3|13765.2|13803.8|13754.8|0
1633098680000|2021-10-01 14:31:20|13816.3|13756.3|13805.2|13765.2|13816.3|13765.2|13803.8|13753.8|0
1633098690000|2021-10-01 14:31:30|13816.3|13756.3|13803.8|13763.8|13816.3|13765.2|13803.8|13754.8|0
1633098700000|2021-10-01 14:31:40|13814.8|13754.8|13816.3|13756.3|13816.3|13765.2|13803.8|13753.8|0
1633098710000|2021-10-01 14:31:50|13803.8|13763.8|13802.3|13762.3|13816.3|13765.2|13801.3|13754.8|0
1633098720000|2021-10-01 14:32:00|13803.8|13763.8|13803.8|13763.8|13803.8|13763.8|13801.3|13761.3|0
1633098730000|2021-10-01 14:32:10|13802.7|13762.7|13803.8|13763.8|13803.8|13763.8|13801.3|13761.3|0
1633098740000|2021-10-01 14:32:20|13801.3|13761.3|13803.8|13763.8|13803.8|13763.8|13801.3|13761.3|0
1633098750000|2021-10-01 14:32:30|13802.3|13762.3|13802.3|13762.3|13803.8|13763.8|13801.3|13761.3|0
1633098760000|2021-10-01 14:32:40|13801.3|13761.3|13802.3|13762.3|13803.8|13763.8|13801.3|13761.3|0
1633098770000|2021-10-01 14:32:50|13801.3|13761.3|13802.3|13762.3|13803.8|13763.8|13801.3|13761.3|0
1633098780000|2021-10-01 14:33:00|13803.8|13763.8|13802.3|13762.3|13803.8|13763.8|13801.3|13761.3|0
1633098790000|2021-10-01 14:33:10|13802.7|13762.7|13802.3|13762.3|13803.8|13763.8|13801.3|13761.3|0
1633098800000|2021-10-01 14:33:20|13802.7|13762.7|13802.7|13762.7|13803.8|13763.8|13801.3|13761.3|0
1633098810000|2021-10-01 14:33:30|13801.3|13761.3|13801.3|13761.3|13801.3|13761.3|13801.3|13761.3|0
1633098890000|2021-10-01 14:34:50|13800.3|13760.3|13798.8|13758.8|13800.3|13760.3|13798.8|13758.8|0
1633098950000|2021-10-01 14:35:50|13792.3|13772.3|13792.3|13772.3|13792.3|13772.3|13792.3|13772.3|0
1633098970000|2021-10-01 14:36:10|13794.4|13774.4|13797.3|13777.3|13797.3|13777.3|13794.4|13774.4|4
1633098990000|2021-10-01 14:36:30|13802.3|13782.3|13802.3|13782.3|13802.3|13782.3|13802.3|13782.3|0
1633099010000|2021-10-01 14:36:50|13805.3|13785.3|13808.4|13788.4|13808.4|13788.4|13805.3|13785.3|2
1633099020000|2021-10-01 14:37:00|13803.4|13783.4|13803.4|13783.4|13803.4|13783.4|13803.4|13783.4|5
1633099030000|2021-10-01 14:37:10|13808.4|13788.4|13808.4|13788.4|13808.4|13788.4|13808.4|13788.4|0
1633099160000|2021-10-01 14:39:20|||||||||1
1633099220000|2021-10-01 14:40:20|||||||||1
1633099290000|2021-10-01 14:41:30|13814.8|13794.8|13814.8|13794.8|13814.8|13794.8|13814.8|13794.8|2
1633099560000|2021-10-01 14:46:00|13814.9|13794.9|13814.9|13794.9|13814.9|13794.9|13814.9|13794.9|0
1633100040000|2021-10-01 14:54:00|13813.4|13793.4|13814.9|13794.9|13814.9|13794.9|13813.4|13793.4|3
1633100460000|2021-10-01 15:01:00|13806.6|13786.6|13794.9|13774.9|13806.6|13786.6|13794.9|13774.9|8
1633100470000|2021-10-01 15:01:10|13793.4|13773.4|13798.4|13778.4|13798.4|13778.4|13793.4|13773.4|2
1633100530000|2021-10-01 15:02:10|||||||||2
1633100600000|2021-10-01 15:03:20|||||||||2
1633100610000|2021-10-01 15:03:30|13800.9|13780.9|13800.9|13780.9|13800.9|13780.9|13800.9|13780.9|0
1633100640000|2021-10-01 15:04:00|13808.3|13788.3|13809.3|13789.3|13809.3|13789.3|13808.3|13788.3|2
1633100660000|2021-10-01 15:04:20|||||||||2
1633100730000|2021-10-01 15:05:30|13804.9|13784.9|13804.9|13784.9|13804.9|13784.9|13804.9|13784.9|2
1633100750000|2021-10-01 15:05:50|||||||||10
1633100760000|2021-10-01 15:06:00|13814.9|13794.9|13814.9|13794.9|13814.9|13794.9|13814.9|13794.9|3
1633100800000|2021-10-01 15:06:40|||||||||2
1633100830000|2021-10-01 15:07:10|13813.4|13793.4|13813.4|13793.4|13813.4|13793.4|13813.4|13793.4|0
1633100860000|2021-10-01 15:07:40|||||||||2
1633100920000|2021-10-01 15:08:40|13812|13792|13812|13792|13812|13792|13812|13792|2
1633100980000|2021-10-01 15:09:40|||||||||2
1633101010000|2021-10-01 15:10:10|13810.5|13790.5|13810.5|13790.5|13810.5|13790.5|13810.5|13790.5|0
1633101050000|2021-10-01 15:10:50|||||||||2
1633101110000|2021-10-01 15:11:50|||||||||2
1633101180000|2021-10-01 15:13:00|||||||||2
1633101240000|2021-10-01 15:14:00|||||||||2
1633101310000|2021-10-01 15:15:10|||||||||2
1633101370000|2021-10-01 15:16:10|13808|13788|13808|13788|13808|13788|13808|13788|2
1633101390000|2021-10-01 15:16:30|13805.5|13785.5|13805.5|13785.5|13805.5|13785.5|13805.5|13785.5|0
1633101400000|2021-10-01 15:16:40|13804.1|13784.1|13804.1|13784.1|13804.1|13784.1|13804.1|13784.1|0
1633101430000|2021-10-01 15:17:10|||||||||2
1633101500000|2021-10-01 15:18:20|||||||||2
1633101560000|2021-10-01 15:19:20|||||||||2
1633101630000|2021-10-01 15:20:30|||||||||2
1633101690000|2021-10-01 15:21:30|||||||||2
1633101760000|2021-10-01 15:22:40|||||||||2
1633101820000|2021-10-01 15:23:40|||||||||2
1633101890000|2021-10-01 15:24:50|13802.6|13782.6|13802.6|13782.6|13802.6|13782.6|13802.6|13782.6|2
1633101930000|2021-10-01 15:25:30|13804.1|13784.1|13804.1|13784.1|13804.1|13784.1|13804.1|13784.1|0
1633101950000|2021-10-01 15:25:50|||||||||2
1633102010000|2021-10-01 15:26:50|||||||||2
1633102040000|2021-10-01 15:27:20|13802.6|13782.6|13799.1|13779.1|13802.6|13782.6|13799.1|13779.1|2
1633102060000|2021-10-01 15:27:40|13795.6|13775.6|13794.1|13774.1|13795.6|13775.6|13794.1|13774.1|1
1633102080000|2021-10-01 15:28:00|||||||||2
1633102140000|2021-10-01 15:29:00|||||||||2
1633102210000|2021-10-01 15:30:10|13792.6|13772.6|13792.6|13772.6|13792.6|13772.6|13792.6|13772.6|2
1633102260000|2021-10-01 15:31:00|13790.1|13770.1|13790.1|13770.1|13790.1|13770.1|13790.1|13770.1|1
1633102480000|2021-10-01 15:34:40|13791.6|13771.6|13791.6|13771.6|13791.6|13771.6|13791.6|13771.6|0
1633103040000|2021-10-01 15:44:00|13789.1|13769.1|13785.6|13765.6|13789.1|13769.1|13785.6|13765.6|3
1633103100000|2021-10-01 15:45:00|13783.1|13763.1|13783.1|13763.1|13783.1|13763.1|13783.1|13763.1|1
1633103190000|2021-10-01 15:46:30|13784.6|13764.6|13784.6|13764.6|13784.6|13764.6|13784.6|13764.6|0
1633103550000|2021-10-01 15:52:30|13783.1|13763.1|13782.1|13762.1|13783.1|13763.1|13782.1|13762.1|0
1633103620000|2021-10-01 15:53:40|13773|13753|13771.5|13751.5|13773|13753|13771.5|13751.5|6
1633103630000|2021-10-01 15:53:50|||||||||26
1633103640000|2021-10-01 15:54:00|13765.6|13745.6|13756.1|13736.1|13765.6|13745.6|13756.1|13736.1|6
1633103650000|2021-10-01 15:54:10|13757.5|13737.5|13757.5|13737.5|13757.5|13737.5|13757.5|13737.5|0
1633103660000|2021-10-01 15:54:20|13756.1|13736.1|13742|13702|13757|13736.1|13742|13697|7
1633103670000|2021-10-01 15:54:30|13743|13703|13739.5|13699.5|13743|13703|13739.5|13699.5|0
1633103690000|2021-10-01 15:54:50|13738|13698|13728|13708|13738|13708|13728|13697|0
1633103700000|2021-10-01 15:55:00|13745.5|13705.5|13743|13703|13745.5|13705.5|13743|13703|5
1633103710000|2021-10-01 15:55:10|13744|13704|13745.5|13705.5|13745.5|13705.5|13744|13704|2
1633103750000|2021-10-01 15:55:50|13746.5|13706.5|13746.5|13706.5|13746.5|13706.5|13746.5|13706.5|0
1633103810000|2021-10-01 15:56:50|13748|13708|13741.1|13721.1|13753.6|13721.5|13739.6|13708|5
1633104020000|2021-10-01 16:00:20|13753.6|13733.6|13753.6|13733.6|13753.6|13733.6|13753.6|13733.6|24
1633104030000|2021-10-01 16:00:30|13752.1|13732.1|13752.1|13732.1|13752.1|13732.1|13752.1|13732.1|0
1633104060000|2021-10-01 16:01:00|13755.1|13735.1|13755.1|13735.1|13755.1|13735.1|13755.1|13735.1|0
1633104070000|2021-10-01 16:01:10|13756.5|13736.5|13786.5|13746.5|13786.5|13746.5|13756.5|13736.5|2
1633104090000|2021-10-01 16:01:30|13790.5|13750.5|13791.5|13751.5|13791.5|13751.5|13790.5|13750.5|0
1633104100000|2021-10-01 16:01:40|13784|13764|13784|13764|13784|13764|13784|13764|0
1633104110000|2021-10-01 16:01:50|13786.5|13766.5|13786.5|13766.5|13786.5|13766.5|13786.5|13766.5|0
1633104130000|2021-10-01 16:02:10|13789|13769|13789|13769|13789|13769|13789|13769|0
1633104190000|2021-10-01 16:03:10|13788|13768|13786.5|13766.5|13788|13768|13786.5|13766.5|1
1633104400000|2021-10-01 16:06:40|13786.6|13766.6|13786.6|13766.6|13786.6|13766.6|13786.6|13766.6|0
1633104410000|2021-10-01 16:06:50|||||||||2
1633104730000|2021-10-01 16:12:10|13784.1|13764.1|13784.1|13764.1|13784.1|13764.1|13784.1|13764.1|0
1633104740000|2021-10-01 16:12:20|13783|13763|13776.6|13756.6|13783|13763|13776.6|13756.6|0
1633105730000|2021-10-01 16:28:50|||||||||1
1633105890000|2021-10-01 16:31:30|||||||||1
1633106140000|2021-10-01 16:35:40|13773.1|13753.1|13773.1|13753.1|13773.1|13753.1|13773.1|13753.1|1
1633106150000|2021-10-01 16:35:50|13771.6|13751.6|13771.6|13751.6|13771.6|13751.6|13771.6|13751.6|0
1633106240000|2021-10-01 16:37:20|13769.1|13749.1|13769.1|13749.1|13769.1|13749.1|13769.1|13749.1|1
1633106320000|2021-10-01 16:38:40|13766.6|13746.6|13766.6|13746.6|13766.6|13746.6|13766.6|13746.6|0
1633106410000|2021-10-01 16:40:10|13768.7|13748.7|13768.7|13748.7|13768.7|13748.7|13768.7|13748.7|4
1633106420000|2021-10-01 16:40:20|13775.9|13755.9|13787.7|13767.7|13792.7|13772.7|13775.9|13755.9|3
1633107160000|2021-10-01 16:52:40|13789.2|13769.2|13789.2|13769.2|13789.2|13769.2|13789.2|13769.2|0
1633107360000|2021-10-01 16:56:00|13790.7|13770.7|13790.7|13770.7|13790.7|13770.7|13790.7|13770.7|0
1633107430000|2021-10-01 16:57:10|13792.1|13772.1|13792.1|13772.1|13792.1|13772.1|13792.1|13772.1|0
1633107440000|2021-10-01 16:57:20|13794.6|13774.6|13794.6|13774.6|13794.6|13774.6|13794.6|13774.6|0
1633107450000|2021-10-01 16:57:30|13793.6|13773.6|13792.1|13772.1|13793.6|13773.6|13792.1|13772.1|0
1633107500000|2021-10-01 16:58:20|13791.1|13771.1|13791.1|13771.1|13791.1|13771.1|13791.1|13771.1|2
1633107510000|2021-10-01 16:58:30|13788.2|13768.2|13785.7|13765.7|13788.2|13768.2|13785.7|13765.7|0
1633107540000|2021-10-01 16:59:00|13784.6|13764.6|13783.2|13763.2|13784.6|13764.6|13783.2|13763.2|0
1633107620000|2021-10-01 17:00:20|13780.2|13760.2|13775.7|13755.7|13780.2|13760.2|13775.7|13755.7|1
1633107750000|2021-10-01 17:02:30|13756.1|13736.1|13755.7|13735.7|13756.1|13736.1|13753.2|13733.2|1
1633107760000|2021-10-01 17:02:40|13754.7|13734.7|13753.2|13733.2|13754.7|13734.7|13753.2|13733.2|0
1633108430000|2021-10-01 17:13:50|||||||||1
1633108510000|2021-10-01 17:15:10|||||||||1
1633108520000|2021-10-01 17:15:20|13751.7|13731.7|13751.7|13731.7|13751.7|13731.7|13751.7|13731.7|0
1633108560000|2021-10-01 17:16:00|13751.8|13731.8|13751.8|13731.8|13751.8|13731.8|13751.8|13731.8|0
1633108690000|2021-10-01 17:18:10|13754.8|13734.8|13756.3|13736.3|13756.3|13736.3|13754.8|13734.8|0
1633108700000|2021-10-01 17:18:20|13759.3|13739.3|13759.3|13739.3|13759.3|13739.3|13759.3|13739.3|5
1633108710000|2021-10-01 17:18:30|13756.3|13736.3|13756.3|13736.3|13756.3|13736.3|13756.3|13736.3|1
1633108750000|2021-10-01 17:19:10|13759.3|13739.3|13759.3|13739.3|13759.3|13739.3|13759.3|13739.3|1
1633108760000|2021-10-01 17:19:20|13756.3|13736.3|13756.3|13736.3|13756.3|13736.3|13756.3|13736.3|1
1633108790000|2021-10-01 17:19:50|13759.3|13739.3|13756.3|13736.3|13759.3|13739.3|13756.3|13736.3|2
1633108820000|2021-10-01 17:20:20|13757.3|13737.3|13757.3|13737.3|13757.3|13737.3|13757.3|13737.3|2
1633108870000|2021-10-01 17:21:10|||||||||1
1633108900000|2021-10-01 17:21:40|13757.4|13737.4|13757.4|13737.4|13757.4|13737.4|13757.4|13737.4|0
1633109000000|2021-10-01 17:23:20|13758.8|13738.8|13758.8|13738.8|13758.8|13738.8|13758.8|13738.8|0
1633109060000|2021-10-01 17:24:20|13759.3|13739.3|13759.3|13739.3|13759.3|13739.3|13759.3|13739.3|0
1633109120000|2021-10-01 17:25:20|13785.7|13765.7|13788.2|13768.2|13788.2|13768.2|13785.7|13765.7|4
1633109140000|2021-10-01 17:25:40|13788.3|13768.3|13788.3|13768.3|13788.3|13768.3|13788.3|13768.3|0
1633109160000|2021-10-01 17:26:00|13790.8|13770.8|13790.8|13770.8|13790.8|13770.8|13790.8|13770.8|0
1633109240000|2021-10-01 17:27:20|||||||||1
1633109460000|2021-10-01 17:31:00|||||||||1
1633109710000|2021-10-01 17:35:10|||||||||1
1633110010000|2021-10-01 17:40:10|||||||||1
1633110050000|2021-10-01 17:40:50|||||||||1
1633110160000|2021-10-01 17:42:40|||||||||1
1633110410000|2021-10-01 17:46:50|||||||||1
1633110700000|2021-10-01 17:51:40|||||||||1
1633110990000|2021-10-01 17:56:30|||||||||1
1633111060000|2021-10-01 17:57:40|||||||||1
1633111140000|2021-10-01 17:59:00|||||||||1
1633111200000|2021-10-01 18:00:00|13790.9|13770.9|13790.9|13770.9|13790.9|13770.9|13790.9|13770.9|0
1633111470000|2021-10-01 18:04:30|13791.9|13771.9|13793.4|13773.4|13793.4|13773.4|13791.9|13771.9|0
1633111480000|2021-10-01 18:04:40|13792.3|13772.3|13790.9|13770.9|13792.3|13772.3|13790.9|13770.9|0
1633111490000|2021-10-01 18:04:50|||||||||1
1633111500000|2021-10-01 18:05:00|13788.4|13768.4|13788.4|13768.4|13788.4|13768.4|13788.4|13768.4|0
1633111520000|2021-10-01 18:05:20|13789.4|13769.4|13789.4|13769.4|13789.4|13769.4|13789.4|13769.4|2
1633111560000|2021-10-01 18:06:00|||||||||1
1633111620000|2021-10-01 18:07:00|||||||||1
1633111660000|2021-10-01 18:07:40|13786.9|13766.9|13789.4|13769.4|13789.4|13769.4|13786.9|13766.9|0
1633111710000|2021-10-01 18:08:30|13787.9|13767.9|13786.9|13766.9|13787.9|13767.9|13786.9|13766.9|0
1633111720000|2021-10-01 18:08:40|13784.8|13764.8|13783.4|13763.4|13784.8|13764.8|13783.4|13763.4|1
1633111740000|2021-10-01 18:09:00|||||||||1
1633111820000|2021-10-01 18:10:20|13782.4|13762.4|13778.4|13758.4|13782.4|13762.4|13778.4|13758.4|0
1633111840000|2021-10-01 18:10:40|||||||||1
1633111850000|2021-10-01 18:10:50|13777.4|13757.4|13776.3|13756.3|13777.4|13757.4|13776.3|13756.3|5
1633111860000|2021-10-01 18:11:00|13774.9|13754.9|13774.9|13754.9|13774.9|13754.9|13774.9|13754.9|1
1633111920000|2021-10-01 18:12:00|||||||||1
1633111940000|2021-10-01 18:12:20|||||||||10
1633111950000|2021-10-01 18:12:30|13775.9|13755.9|13775.9|13755.9|13775.9|13755.9|13775.9|13755.9|7
1633111980000|2021-10-01 18:13:00|||||||||8
1633112000000|2021-10-01 18:13:20|||||||||13
1633112020000|2021-10-01 18:13:40|13774.9|13754.9|13774.9|13754.9|13774.9|13754.9|13774.9|13754.9|0
1633112030000|2021-10-01 18:13:50|||||||||1
1633112040000|2021-10-01 18:14:00|||||||||12
1633112050000|2021-10-01 18:14:10|||||||||20
1633112060000|2021-10-01 18:14:20|||||||||35
1633112070000|2021-10-01 18:14:30|||||||||6
1633112080000|2021-10-01 18:14:40|||||||||1
1633112090000|2021-10-01 18:14:50|||||||||6
1633112100000|2021-10-01 18:15:00|||||||||3
1633112130000|2021-10-01 18:15:30|||||||||1
1633112230000|2021-10-01 18:17:10|||||||||7
1633112330000|2021-10-01 18:18:50|||||||||1
1633112360000|2021-10-01 18:19:20|||||||||1
1633112390000|2021-10-01 18:19:50|||||||||1
1633305610000|2021-10-04 00:00:10|13791.9|13771.9|13791.9|13771.9|13791.9|13771.9|13791.9|13771.9|0
1633307640000|2021-10-04 00:34:00|13792|13772|13792|13772|13792|13772|13792|13772|0
1633307780000|2021-10-04 00:36:20|||||||||4
1633309680000|2021-10-04 01:08:00|13792.1|13772.1|13792.1|13772.1|13792.1|13772.1|13792.1|13772.1|0
1633309720000|2021-10-04 01:08:40|13803|13783|13870.5|13810.5|13870.5|13814.4|13803|13783|11
1633310330000|2021-10-04 01:18:50|13865.5|13805.5|13865.5|13805.5|13865.5|13805.5|13865.5|13805.5|0
1633310740000|2021-10-04 01:25:40|13868|13808|13867.1|13807.1|13868|13808|13867.1|13807.1|0
1633310790000|2021-10-04 01:26:30|13866.2|13806.2|13860.2|13800.2|13866.2|13806.2|13860.2|13800.2|0
1633310860000|2021-10-04 01:27:40|13860.3|13800.3|13860.3|13800.3|13860.3|13800.3|13860.3|13800.3|0
1633311900000|2021-10-04 01:45:00|13856.6|13796.6|13850.3|13790.3|13856.6|13796.6|13850.3|13790.3|0
1633354200000|2021-10-04 13:30:00|13813.3|13773.3|13840.1|13780.1|13846|13806|13813.3|13773.3|23
1633354220000|2021-10-04 13:30:20|13839.2|13779.2|13837.4|13777.4|13839.2|13779.2|13837.4|13777.4|1
1633354230000|2021-10-04 13:30:30|13836.5|13776.5|13834.9|13774.9|13836.5|13776.5|13834.9|13774.9|0
1633354240000|2021-10-04 13:30:40|13819.9|13779.9|13819.9|13779.9|13819.9|13779.9|13819.9|13779.9|0
1633354260000|2021-10-04 13:31:00|13818.3|13778.3|13827.4|13767.4|13827.4|13778.3|13818.3|13767.4|0
1633354290000|2021-10-04 13:31:30|13819.2|13779.2|13812.4|13772.4|13827.4|13779.2|13812.4|13767.4|0
1633354300000|2021-10-04 13:31:40|13813.3|13773.3|13784.9|13764.9|13813.3|13776.3|13784.9|13764.9|1
1633354310000|2021-10-04 13:31:50|13800.4|13760.4|13815.8|13775.8|13815.8|13780.8|13800.4|13760.4|3
1633354320000|2021-10-04 13:32:00|13817.4|13777.4|13856.7|13796.7|13856.7|13796.7|13817.4|13777.4|0
1633354330000|2021-10-04 13:32:10|13857.6|13797.6|13861.7|13801.7|13861.7|13801.7|13857.6|13797.6|0
1633354340000|2021-10-04 13:32:20|13862.6|13802.6|13860.8|13800.8|13862.6|13802.6|13860.8|13800.8|0
1633354350000|2021-10-04 13:32:30|13864.2|13804.2|13869.2|13809.2|13869.2|13809.2|13864.2|13804.2|0
1633354360000|2021-10-04 13:32:40|13866.7|13806.7|13866.7|13806.7|13866.7|13806.7|13866.7|13806.7|0
1633354370000|2021-10-04 13:32:50|13838.6|13818.6|13816.7|13796.7|13838.6|13818.6|13816.7|13796.7|1
1633354380000|2021-10-04 13:33:00|13821.7|13781.7|13821.7|13781.7|13821.7|13781.7|13821.7|13781.7|0
1633354400000|2021-10-04 13:33:20|13823.3|13783.3|13823.3|13783.3|13823.3|13783.3|13823.3|13783.3|2
1633354420000|2021-10-04 13:33:40|13824.9|13784.9|13822.4|13782.4|13824.9|13784.9|13822.4|13782.4|0
1633354450000|2021-10-04 13:34:10|13824.9|13784.9|13857.4|13797.4|13857.4|13797.4|13824.9|13784.9|7
1633354460000|2021-10-04 13:34:20|13869.9|13809.9|13869.9|13809.9|13869.9|13809.9|13869.9|13809.9|0
1633354530000|2021-10-04 13:35:30|13870.8|13810.8|13868.3|13828.3|13870.8|13828.3|13868.3|13810.8|0
1633354540000|2021-10-04 13:35:40|13869.9|13829.9|13869.9|13829.9|13869.9|13829.9|13869.9|13829.9|0
1633354610000|2021-10-04 13:36:50|13874.9|13834.9|13874.9|13834.9|13874.9|13834.9|13874.9|13834.9|0
1633354640000|2021-10-04 13:37:20|13874|13834|13872.4|13832.4|13874|13834|13872.4|13832.4|0
1633354680000|2021-10-04 13:38:00|13867.7|13827.7|13859.9|13799.9|13867.7|13827.7|13859.9|13799.9|4
1633354690000|2021-10-04 13:38:10|13853.1|13793.1|13836.5|13776.5|13854|13794|13836.5|13776.5|0
1633354700000|2021-10-04 13:38:20|13839|13779|13839.9|13779.9|13839.9|13779.9|13839|13779|0
1633354780000|2021-10-04 13:39:40|||||||||1
1633354850000|2021-10-04 13:40:50|13839|13779|13839|13779|13839|13779|13839|13779|0
1633354950000|2021-10-04 13:42:30|||||||||2
1633354990000|2021-10-04 13:43:10|13826.3|13786.3|13826.3|13786.3|13826.3|13786.3|13826.3|13786.3|0
1633355000000|2021-10-04 13:43:20|13820.6|13780.6|13819|13779|13820.6|13780.6|13819|13779|0
1633355020000|2021-10-04 13:43:40|13819.1|13779.1|13819.1|13779.1|13819.1|13779.1|13819.1|13779.1|0
1633355050000|2021-10-04 13:44:10|||||||||1
1633355760000|2021-10-04 13:56:00|13818.2|13778.2|13798.2|13778.2|13818.2|13778.2|13798.2|13770.7|2
1633355840000|2021-10-04 13:57:20|13796.6|13776.6|13796.6|13776.6|13796.6|13776.6|13796.6|13776.6|0
1633355920000|2021-10-04 13:58:40|13790.7|13770.7|13790.7|13770.7|13790.7|13770.7|13790.7|13770.7|0
1633355930000|2021-10-04 13:58:50|13789.1|13769.1|13788.2|13768.2|13789.1|13769.1|13788.2|13768.2|3
1633355940000|2021-10-04 13:59:00|13786.6|13766.6|13783.2|13763.2|13786.6|13766.6|13783.2|13763.2|2
1633356010000|2021-10-04 14:00:10|13780.7|13720.7|13763.2|13723.2|13781.6|13730.7|13763.2|13720.7|4
1633356020000|2021-10-04 14:00:20|13761.6|13721.6|13761.6|13721.6|13761.6|13721.6|13761.6|13721.6|0
1633356040000|2021-10-04 14:00:40|13764.3|13724.3|13769.1|13729.1|13769.1|13729.1|13764.3|13724.3|2
1633356090000|2021-10-04 14:01:30|13784.1|13724.1|13784.1|13724.1|13784.1|13724.1|13784.1|13724.1|1
1633356100000|2021-10-04 14:01:40|13785.7|13725.7|13785.7|13725.7|13785.7|13725.7|13785.7|13725.7|0
1633356140000|2021-10-04 14:02:20|13773.9|13733.9|13784.1|13724.1|13784.1|13733.9|13769.1|13721.6|0
1633356150000|2021-10-04 14:02:30|13775|13735|13778.2|13738.2|13778.2|13738.2|13775|13735|0
1633356160000|2021-10-04 14:02:40|13776.6|13736.6|13776.6|13736.6|13776.6|13736.6|13776.6|13736.6|0
1633356180000|2021-10-04 14:03:00|13777.5|13737.5|13779.1|13739.1|13779.1|13739.1|13777.5|13737.5|0
1633356200000|2021-10-04 14:03:20|13776.6|13736.6|13779.1|13739.1|13779.1|13739.1|13776.6|13736.6|0
1633356260000|2021-10-04 14:04:20|13775.5|13735.5|13769.1|13729.1|13775.5|13735.5|13769.1|13729.1|2
1633356280000|2021-10-04 14:04:40|13764.1|13724.1|13764.1|13724.1|13764.1|13724.1|13764.1|13724.1|0
1633356300000|2021-10-04 14:05:00|13744.1||13744.1||13744.1||13744.1||0
1633356310000|2021-10-04 14:05:10|13743.2|13723.2|13741.6|13721.6|13743.2|13723.2|13741.6|13721.6|0
1633356340000|2021-10-04 14:05:40|13763.2|13743.2|13763.2|13743.2|13763.2|13743.2|13763.2|13743.2|1
1633356720000|2021-10-04 14:12:00|13760.7|13740.7|13760.7|13740.7|13760.7|13740.7|13760.7|13740.7|5
1633356730000|2021-10-04 14:12:10|13761.6|13720.7|13764.8|13724.8|13764.8|13724.8|13761.6|13720.7|0
1633356780000|2021-10-04 14:13:00|13759.8|13739.8|13767.3|13747.3|13767.3|13747.3|13759.8|13739.8|0
1633357020000|2021-10-04 14:17:00|13749.8|13729.8|13741.7|13721.7|13749.8|13729.8|13741.7|13721.7|2
1633357470000|2021-10-04 14:24:30|13737.6|13717.6|13741.7|13721.7|13741.7|13721.7|13737.6|13717.6|0
1633357700000|2021-10-04 14:28:20|||||||||3
1633357790000|2021-10-04 14:29:50|13760.8|13740.8|13763.3|13743.3|13765.8|13745.8|13760.8|13740.8|4
1633357820000|2021-10-04 14:30:20|13755.3|13735.3|13761.7|13721.7|13761.7|13735.3|13755.3|13721.7|0
1633357830000|2021-10-04 14:30:30|13770.1|13730.1|13767.6|13747.6|13770.1|13747.6|13767.6|13730.1|6
1633357840000|2021-10-04 14:30:40|13769.2|13749.2|13769.2|13749.2|13769.2|13749.2|13769.2|13749.2|0
1633357860000|2021-10-04 14:31:00|13776.7|13736.7|13776.7|13736.7|13776.7|13736.7|13776.7|13736.7|0
1633357890000|2021-10-04 14:31:30|13767.6|13747.6|13767.6|13747.6|13767.6|13747.6|13767.6|13747.6|0
1633357900000|2021-10-04 14:31:40|13769.2|13749.2|13769.2|13749.2|13769.2|13749.2|13769.2|13749.2|0
1633358080000|2021-10-04 14:34:40|13771.9|13751.9|13776.7|13756.7|13776.7|13756.7|13771.9|13751.9|0
1633358100000|2021-10-04 14:35:00|13777.6|13757.6|13779.2|13759.2|13779.2|13759.2|13777.6|13757.6|0
1633358140000|2021-10-04 14:35:40|13780.1|13760.1|13781.7|13761.7|13781.7|13761.7|13780.1|13760.1|0
1633358150000|2021-10-04 14:35:50|13770.8|13750.8|13770.8|13750.8|13770.8|13750.8|13770.8|13750.8|1
1633358160000|2021-10-04 14:36:00|13769.2|13749.2|13769.2|13749.2|13769.2|13749.2|13769.2|13749.2|0
1633358270000|2021-10-04 14:37:50|13770.1|13750.1|13770.1|13750.1|13770.1|13750.1|13770.1|13750.1|0
1633358280000|2021-10-04 14:38:00|13771.7|13751.7|13771.7|13751.7|13771.7|13751.7|13771.7|13751.7|0
1633358330000|2021-10-04 14:38:50|13773.3|13753.3|13774.2|13754.2|13774.2|13754.2|13773.3|13753.3|0
1633358540000|2021-10-04 14:42:20|13772.4|13752.4|13772.4|13752.4|13772.4|13752.4|13772.4|13752.4|1
1633358550000|2021-10-04 14:42:30|13770.8|13750.8|13774.2|13734.2|13775.8|13750.8|13766.7|13734.2|0
1633358790000|2021-10-04 14:46:30|13773.3|13733.3|13771.7|13731.7|13773.3|13733.3|13771.7|13731.7|0
1633358900000|2021-10-04 14:48:20|13772.7|13732.7|13774.2|13734.2|13774.2|13734.2|13772.7|13732.7|0
1633358960000|2021-10-04 14:49:20|||||||||1
1633358980000|2021-10-04 14:49:40|13774.3|13734.3|13774.3|13734.3|13774.3|13734.3|13774.3|13734.3|0
1633359170000|2021-10-04 14:52:50|13766.8|13746.8|13766.8|13746.8|13766.8|13746.8|13766.8|13746.8|0
1633359280000|2021-10-04 14:54:40|13771.8|13751.8|13769.3|13749.3|13771.8|13751.8|13769.3|13749.3|0
1633359330000|2021-10-04 14:55:30|13767.7|13747.7|13767.7|13747.7|13767.7|13747.7|13767.7|13747.7|0
1633359340000|2021-10-04 14:55:40|13766.8|13746.8|13765.2|13745.2|13766.8|13746.8|13765.2|13745.2|0
1633359380000|2021-10-04 14:56:20|13764.3|13744.3|13764.3|13744.3|13764.3|13744.3|13764.3|13744.3|0
1633359440000|2021-10-04 14:57:20|13763.4|13743.4|13759.3|13739.3|13763.4|13743.4|13759.3|13739.3|0
1633359470000|2021-10-04 14:57:50|13756.8|13736.8|13754.3|13734.3|13756.8|13736.8|13754.3|13734.3|0
1633359550000|2021-10-04 14:59:10|13751.8|13731.8|13751.8|13731.8|13751.8|13731.8|13751.8|13731.8|1
1633359560000|2021-10-04 14:59:20|13750.9|13730.9|13749.3|13729.3|13750.9|13730.9|13749.3|13729.3|0
1633359640000|2021-10-04 15:00:40|13746.8|13726.8|13746.8|13726.8|13746.8|13726.8|13746.8|13726.8|0
1633359900000|2021-10-04 15:05:00|13749.3|13729.3|13749.3|13729.3|13749.3|13729.3|13749.3|13729.3|0
1633360000000|2021-10-04 15:06:40|13741.3|13721.3|13742.3|13722.3|13742.3|13722.3|13741.3|13721.3|2
1633360010000|2021-10-04 15:06:50|13755.9|13715.9|13746.8|13726.8|13755.9|13726.8|13746.8|13715.9|1
1633360110000|2021-10-04 15:08:30|13744.1|13724.1|13744.1|13724.1|13744.1|13724.1|13744.1|13724.1|0
1633360120000|2021-10-04 15:08:40|13739.3|13719.3|13739.3|13719.3|13739.3|13719.3|13739.3|13719.3|0
1633360140000|2021-10-04 15:09:00|13738.4|13718.4|13738.4|13718.4|13738.4|13718.4|13738.4|13718.4|1
1633360160000|2021-10-04 15:09:20|13736.6|13716.6|13735.9|13715.9|13736.6|13716.6|13733.4|13713.4|1
1633360170000|2021-10-04 15:09:30|13736.8|13716.8|13736.8|13716.8|13736.8|13716.8|13736.8|13716.8|0
1633360230000|2021-10-04 15:10:30|13735.9|13715.9|13735.9|13715.9|13735.9|13715.9|13735.9|13715.9|1
1633360240000|2021-10-04 15:10:40|||||||||3
1633360540000|2021-10-04 15:15:40|13737.5|13717.5|13740|13720|13740|13720|13737.5|13717.5|80
1633360580000|2021-10-04 15:16:20|||||||||20
1633360670000|2021-10-04 15:17:50|||||||||1
1633360730000|2021-10-04 15:18:50|13739.1|13719.1|13739.1|13719.1|13739.1|13719.1|13739.1|13719.1|15
1633360760000|2021-10-04 15:19:20|||||||||7
1633360790000|2021-10-04 15:19:50|13740|13720|13740|13720|13740|13720|13740|13720|0
1633360940000|2021-10-04 15:22:20|13739.1|13719.1|13739.1|13719.1|13739.1|13719.1|13739.1|13719.1|1
1633361090000|2021-10-04 15:24:50|13740|13720|13740|13720|13740|13720|13740|13720|0
1633361130000|2021-10-04 15:25:30|13740.1|13720.1|13740.1|13720.1|13740.1|13720.1|13740.1|13720.1|0
1633361230000|2021-10-04 15:27:10|||||||||2
1633361240000|2021-10-04 15:27:20|||||||||3
1633361250000|2021-10-04 15:27:30|||||||||3
1633361260000|2021-10-04 15:27:40|||||||||1
1633361270000|2021-10-04 15:27:50|||||||||4
1633361280000|2021-10-04 15:28:00|13737.6|13717.6|13737.6|13717.6|13737.6|13717.6|13737.6|13717.6|3
1633361290000|2021-10-04 15:28:10|13736.7|13716.7|13736.7|13716.7|13736.7|13716.7|13736.7|13716.7|2
1633361300000|2021-10-04 15:28:20|13737.6|13717.6|13736.7|13716.7|13737.6|13717.6|13736.7|13716.7|4
1633361310000|2021-10-04 15:28:30|||||||||2
1633361320000|2021-10-04 15:28:40|||||||||7
1633361450000|2021-10-04 15:30:50|13743|13723|13746.7|13726.7|13746.7|13726.7|13743|13723|3
1633361460000|2021-10-04 15:31:00|13769.2|13729.2|13769.2|13729.2|13769.2|13729.2|13769.2|13729.2|2
1633361470000|2021-10-04 15:31:10|13760.1|13740.1|13760.1|13740.1|13760.1|13740.1|13760.1|13740.1|0
1633361480000|2021-10-04 15:31:20|13759.2|13739.2|13755.1|13735.1|13759.2|13739.2|13755.1|13735.1|0
1633361570000|2021-10-04 15:32:50|||||||||2
1633361580000|2021-10-04 15:33:00|13756|13736|13757.6|13737.6|13757.6|13737.6|13756|13736|0
1633361620000|2021-10-04 15:33:40|13760.1|13740.1|13760.1|13740.1|13760.1|13740.1|13760.1|13740.1|1
1633361650000|2021-10-04 15:34:10|13756.9|13736.9|13756.9|13736.9|13756.9|13736.9|13756.9|13736.9|2
1633361910000|2021-10-04 15:38:30|||||||||1
1633362410000|2021-10-04 15:46:50|||||||||1
1633362500000|2021-10-04 15:48:20|||||||||1
1633362760000|2021-10-04 15:52:40|||||||||1
1633362940000|2021-10-04 15:55:40|13757|13737|13757|13737|13757|13737|13757|13737|0
1633363050000|2021-10-04 15:57:30|13756.1|13736.1|13754.5|13734.5|13756.1|13736.1|13754.5|13734.5|0
1633363090000|2021-10-04 15:58:10|||||||||1
1633363500000|2021-10-04 16:05:00|||||||||1
1633363680000|2021-10-04 16:08:00|||||||||1
1633363700000|2021-10-04 16:08:20|13748.6|13728.6|13748.6|13728.6|13748.6|13728.6|13748.6|13728.6|1
1633363930000|2021-10-04 16:12:10|13741.1|13721.1|13741.1|13721.1|13741.1|13721.1|13741.1|13721.1|7
1633363940000|2021-10-04 16:12:20|||||||||1
1633364030000|2021-10-04 16:13:50|||||||||2
1633364120000|2021-10-04 16:15:20|13738.6|13718.6|13738.6|13718.6|13738.6|13718.6|13738.6|13718.6|0
1633364270000|2021-10-04 16:17:50|||||||||1
1633364410000|2021-10-04 16:20:10|||||||||2
1633364450000|2021-10-04 16:20:50|13737.7|13717.7|13737.7|13717.7|13737.7|13717.7|13737.7|13717.7|2
1633364460000|2021-10-04 16:21:00|13736.1|13716.1|13736.1|13716.1|13736.1|13716.1|13736.1|13716.1|0
1633364540000|2021-10-04 16:22:20|||||||||1
1633364630000|2021-10-04 16:23:50|13736.8|13716.8|13736.8|13716.8|13736.8|13716.8|13736.8|13716.8|8
1633364640000|2021-10-04 16:24:00|13733.6|13713.6|13723.6|13703.6|13733.6|13713.6|13723.6|13703.6|2
1633364650000|2021-10-04 16:24:10|13720.2|13700.2|13719.3|13699.3|13721.8|13701.8|13718.4|13698.4|19
1633364660000|2021-10-04 16:24:20|13720.2|13700.2|13721.8|13701.8|13721.8|13701.8|13720.2|13700.2|2
1633364760000|2021-10-04 16:26:00|13720.9|13700.9|13719.3|13699.3|13720.9|13700.9|13719.3|13699.3|0
1633364860000|2021-10-04 16:27:40|||||||||1
1633364990000|2021-10-04 16:29:50|||||||||2
1633365070000|2021-10-04 16:31:10|13719.4|13699.4|13719.4|13699.4|13719.4|13699.4|13719.4|13699.4|0
1633365110000|2021-10-04 16:31:50|13716.9|13696.9|13716.9|13696.9|13716.9|13696.9|13716.9|13696.9|0
1633365120000|2021-10-04 16:32:00|||||||||1
1633365280000|2021-10-04 16:34:40|||||||||1
1633365430000|2021-10-04 16:37:10|||||||||1
1633365450000|2021-10-04 16:37:30|||||||||1
1633366040000|2021-10-04 16:47:20|||||||||1
1633366630000|2021-10-04 16:57:10|||||||||1
1633366720000|2021-10-04 16:58:40|||||||||1
1633366760000|2021-10-04 16:59:20|13727.8|13707.8|13727.8|13707.8|13727.8|13707.8|13727.8|13707.8|7
1633366780000|2021-10-04 16:59:40|13726.9|13706.9|13716.9|13696.9|13726.9|13706.9|13716.9|13696.9|0
1633366840000|2021-10-04 17:00:40|||||||||2
1633366990000|2021-10-04 17:03:10|13717|13697|13717|13697|13717|13697|13717|13697|0
1633367220000|2021-10-04 17:07:00|||||||||1
1633367290000|2021-10-04 17:08:10|13719.5|13699.5|13719.5|13699.5|13719.5|13699.5|13719.5|13699.5|2
1633367710000|2021-10-04 17:15:10|||||||||1
1633367720000|2021-10-04 17:15:20|||||||||1
1633367730000|2021-10-04 17:15:30|||||||||1
1633367740000|2021-10-04 17:15:40|||||||||1
1633367750000|2021-10-04 17:15:50|||||||||1
1633367760000|2021-10-04 17:16:00|13717|13697|13717|13697|13717|13697|13717|13697|1
1633367770000|2021-10-04 17:16:10|||||||||1
1633367780000|2021-10-04 17:16:20|||||||||1
1633367790000|2021-10-04 17:16:30|||||||||1
1633367800000|2021-10-04 17:16:40|||||||||1
1633367810000|2021-10-04 17:16:50|||||||||2
1633367820000|2021-10-04 17:17:00|||||||||1
1633367830000|2021-10-04 17:17:10|||||||||1
1633367840000|2021-10-04 17:17:20|||||||||1
1633368020000|2021-10-04 17:20:20|||||||||2
1633368060000|2021-10-04 17:21:00|||||||||1
1633368400000|2021-10-04 17:26:40|13717.7|13697.7|13717.7|13697.7|13717.7|13697.7|13717.7|13697.7|1
1633368780000|2021-10-04 17:33:00|13718.6|13698.6|13717|13697|13718.6|13698.6|13717|13697|0
1633368910000|2021-10-04 17:35:10|13717.1|13697.1|13717.1|13697.1|13717.1|13697.1|13717.1|13697.1|0
1633368930000|2021-10-04 17:35:30|13717.8|13697.8|13717.8|13697.8|13717.8|13697.8|13717.8|13697.8|1
1633368990000|2021-10-04 17:36:30|||||||||1
1633369170000|2021-10-04 17:39:30|||||||||1
1633369520000|2021-10-04 17:45:20|13716.9|13696.9|13715.3|13695.3|13716.9|13696.9|13715.3|13695.3|0
1633369530000|2021-10-04 17:45:30|13720.3|13700.3|13717.8|13697.8|13720.3|13700.3|13717.8|13697.8|4
1633369540000|2021-10-04 17:45:40|13715.3|13695.3|13715.3|13695.3|13715.3|13695.3|13715.3|13695.3|1
1633369550000|2021-10-04 17:45:50|13720.3|13700.3|13720.3|13700.3|13720.3|13700.3|13720.3|13700.3|1
1633369650000|2021-10-04 17:47:30|13721.2|13701.2|13721.2|13701.2|13721.2|13701.2|13721.2|13701.2|0
1633369660000|2021-10-04 17:47:40|13719.6|13699.6|13719.6|13699.6|13719.6|13699.6|13719.6|13699.6|0
1633369710000|2021-10-04 17:48:30|||||||||2
1633369720000|2021-10-04 17:48:40|13725.5|13705.5|13725.5|13705.5|13725.5|13705.5|13725.5|13705.5|2
1633369830000|2021-10-04 17:50:30|13733|13713|13730.5|13710.5|13733|13713|13730.5|13710.5|4
1633369850000|2021-10-04 17:50:50|13733|13713|13733|13713|13733|13713|13733|13713|0
1633369890000|2021-10-04 17:51:30|13730.5|13710.5|13730.5|13710.5|13730.5|13710.5|13730.5|13710.5|2
1633370060000|2021-10-04 17:54:20|||||||||1
1633370170000|2021-10-04 17:56:10|13729.6|13709.6|13728|13708|13729.6|13709.6|13728|13708|1
1633370700000|2021-10-04 18:05:00|13727.1|13707.1|13725.5|13705.5|13727.1|13707.1|13725.5|13705.5|0
1633370760000|2021-10-04 18:06:00|||||||||1
1633370790000|2021-10-04 18:06:30|||||||||1
1633370850000|2021-10-04 18:07:30|13725.6|13705.6|13725.6|13705.6|13725.6|13705.6|13725.6|13705.6|0
1633370860000|2021-10-04 18:07:40|13723.8|13703.8|13720.6|13700.6|13723.8|13703.8|13720.6|13700.6|1
1633370990000|2021-10-04 18:09:50|13725.6|13705.6|13725.6|13705.6|13725.6|13705.6|13725.6|13705.6|4
1633371140000|2021-10-04 18:12:20|13723.1|13703.1|13723.1|13703.1|13723.1|13703.1|13723.1|13703.1|0
1633371200000|2021-10-04 18:13:20|13745.6|13705.6|13723.1|13703.1|13745.6|13705.6|13723.1|13703.1|3
1633371210000|2021-10-04 18:13:30|13740.6|13720.6|13738.1|13718.1|13740.6|13720.6|13738.1|13718.1|4
1633371240000|2021-10-04 18:14:00|13743.1|13703.1|13743.1|13703.1|13743.1|13703.1|13743.1|13703.1|2
1633371250000|2021-10-04 18:14:10|13730.6|13710.6|13730.6|13710.6|13730.6|13710.6|13730.6|13710.6|0
1633371260000|2021-10-04 18:14:20|13729.7|13709.7|13728.1|13708.1|13729.7|13709.7|13728.1|13708.1|2
1633371270000|2021-10-04 18:14:30|13725.6|13705.6|13719.7|13699.7|13725.6|13705.6|13719.7|13699.7|1
1633371280000|2021-10-04 18:14:40|13722|13702|13722.2|13702.2|13725.6|13705.6|13722|13702|4
1633371290000|2021-10-04 18:14:50|13721.3|13701.3|13717.2|13697.2|13721.3|13701.3|13717.2|13697.2|3
1633371320000|2021-10-04 18:15:20|13718.8|13698.8|13718.8|13698.8|13718.8|13698.8|13718.8|13698.8|58
1633371330000|2021-10-04 18:15:30|13717.9|13697.9|13717.9|13697.9|13717.9|13697.9|13717.9|13697.9|3
1633371340000|2021-10-04 18:15:40|13715.4|13695.4|13715.4|13695.4|13715.4|13695.4|13715.4|13695.4|0
1633371370000|2021-10-04 18:16:10|13723.4|13703.4|13715.4|13695.4|13723.4|13703.4|13715.4|13695.4|5
1633371410000|2021-10-04 18:16:50|13723.4|13703.4|13728.8|13708.8|13728.8|13708.8|13723.4|13703.4|4
1633371420000|2021-10-04 18:17:00|13737.9|13697.9|13737.9|13697.9|13737.9|13697.9|13737.9|13697.9|0
1633371530000|2021-10-04 18:18:50|||||||||1
1633371540000|2021-10-04 18:19:00|||||||||1
1633371550000|2021-10-04 18:19:10|||||||||1
1633371560000|2021-10-04 18:19:20|||||||||1
1633371570000|2021-10-04 18:19:30|||||||||1
1633371580000|2021-10-04 18:19:40|||||||||1
1633397010000|2021-10-05 01:23:30|13741.7|13701.7|13741.7|13701.7|13741.7|13701.7|13741.7|13701.7|1
1633397280000|2021-10-05 01:28:00|13741.8|13701.8|13741.8|13701.8|13741.8|13701.8|13741.8|13701.8|0
1633398580000|2021-10-05 01:49:40|13740.9|13700.9|13740.9|13700.9|13740.9|13700.9|13740.9|13700.9|0
1633398600000|2021-10-05 01:50:00|13739.3|13699.3|13739.3|13699.3|13739.3|13699.3|13739.3|13699.3|0
1633399160000|2021-10-05 01:59:20|13739.4|13699.4|13739.4|13699.4|13739.4|13699.4|13739.4|13699.4|0
1633440600000|2021-10-05 13:30:00|13726.5|13706.5|13729|13709|13729|13709|13726.5|13706.5|11
1633440610000|2021-10-05 13:30:10|13727.3|13707.3|13721.5|13701.5|13727.3|13707.3|13721.5|13701.5|1
1633440630000|2021-10-05 13:30:30|13722.4|13702.4|13722.4|13702.4|13722.4|13702.4|13722.4|13702.4|0
1633440640000|2021-10-05 13:30:40|13733.3|13713.3|13733.3|13713.3|13734.9|13714.9|13733.3|13713.3|9
1633440670000|2021-10-05 13:31:10|13730.8|13710.8|13730.8|13710.8|13730.8|13710.8|13730.8|13710.8|0
1633440720000|2021-10-05 13:32:00|13731.6|13711.6|13733.3|13713.3|13733.3|13713.3|13731.6|13711.6|0
1633440730000|2021-10-05 13:32:10|13729.1|13709.1|13729.1|13709.1|13729.1|13709.1|13729.1|13709.1|1
1633441020000|2021-10-05 13:37:00|13729.9|13709.9|13729.9|13709.9|13729.9|13709.9|13729.9|13709.9|0
1633441200000|2021-10-05 13:40:00|13730.8|13710.8|13730.8|13710.8|13730.8|13710.8|13730.8|13710.8|0
1633441210000|2021-10-05 13:40:10|13733.3|13713.3|13733.3|13713.3|13733.3|13713.3|13733.3|13713.3|0
1633441240000|2021-10-05 13:40:40|13730|13710|13730|13710|13730|13710|13730|13710|8
1633441250000|2021-10-05 13:40:50|||||||||1
1633441330000|2021-10-05 13:42:10|13730.9|13710.9|13730.9|13710.9|13730.9|13710.9|13730.9|13710.9|0
1633441570000|2021-10-05 13:46:10|13728.4|13708.4|13728.4|13708.4|13728.4|13708.4|13728.4|13708.4|0
1633441610000|2021-10-05 13:46:50|13725.9|13705.9|13725.9|13705.9|13725.9|13705.9|13725.9|13705.9|0
1633441620000|2021-10-05 13:47:00|||||||||6
1633441630000|2021-10-05 13:47:10|||||||||5
1633441660000|2021-10-05 13:47:40|||||||||5
1633441680000|2021-10-05 13:48:00|13727.6|13707.6|13727.6|13707.6|13727.6|13707.6|13727.6|13707.6|0
1633441820000|2021-10-05 13:50:20|||||||||5
1633441870000|2021-10-05 13:51:10|||||||||1
1633441930000|2021-10-05 13:52:10|||||||||5
1633442060000|2021-10-05 13:54:20|||||||||1
1633442130000|2021-10-05 13:55:30|||||||||1
1633442150000|2021-10-05 13:55:50|13725.1|13705.1|13725.1|13705.1|13725.1|13705.1|13725.1|13705.1|1
1633442170000|2021-10-05 13:56:10|13727.6|13707.6|13725.1|13705.1|13727.6|13707.6|13725.1|13705.1|1
1633442180000|2021-10-05 13:56:20|||||||||1
1633442200000|2021-10-05 13:56:40|13727.6|13707.6|13725.1|13705.1|13727.6|13707.6|13725.1|13705.1|1
1633442220000|2021-10-05 13:57:00|13726|13706|13725.1|13705.1|13727.6|13707.6|13725.1|13705.1|1
1633442240000|2021-10-05 13:57:20|13726|13706|13725.1|13705.1|13726|13706|13725.1|13705.1|4
1633442430000|2021-10-05 14:00:30|||||||||1
1633442450000|2021-10-05 14:00:50|||||||||1
1633442550000|2021-10-05 14:02:30|13726|13706|13727.6|13707.6|13727.6|13707.6|13726|13706|0
1633442930000|2021-10-05 14:08:50|||||||||1
1633442950000|2021-10-05 14:09:10|||||||||1
1633443270000|2021-10-05 14:14:30|||||||||2
1633443300000|2021-10-05 14:15:00|13726.8|13706.8|13726.8|13706.8|13726.8|13706.8|13726.8|13706.8|32
1633443350000|2021-10-05 14:15:50|13727.6|13707.6|13727.6|13707.6|13727.6|13707.6|13727.6|13707.6|0
1633443450000|2021-10-05 14:17:30|13727.7|13707.7|13727.7|13707.7|13727.7|13707.7|13727.7|13707.7|0
1633443560000|2021-10-05 14:19:20|13729.3|13709.3|13728.4|13708.4|13729.3|13709.3|13728.4|13708.4|6
1633443580000|2021-10-05 14:19:40|13727.6|13707.6|13725.9|13705.9|13727.6|13707.6|13725.9|13705.9|0
1633443770000|2021-10-05 14:22:50|||||||||1
1633443880000|2021-10-05 14:24:40|||||||||1
1633443990000|2021-10-05 14:26:30|13726|13706|13726|13706|13726|13706|13726|13706|0
1633444190000|2021-10-05 14:29:50|13724.3|13704.3|13724.3|13704.3|13724.3|13704.3|13724.3|13704.3|0
1633444260000|2021-10-05 14:31:00|||||||||1
1633444340000|2021-10-05 14:32:20|||||||||1
1633444600000|2021-10-05 14:36:40|13726|13706|13726.8|13706.8|13726.8|13706.8|13726|13706|4
1633444690000|2021-10-05 14:38:10|13726.9|13706.9|13726.9|13706.9|13726.9|13706.9|13726.9|13706.9|0
1633444800000|2021-10-05 14:40:00|13730.1|13710.1|13730.1|13710.1|13730.1|13710.1|13730.1|13710.1|2
1633445200000|2021-10-05 14:46:40|13730.2|13710.2|13730.2|13710.2|13730.2|13710.2|13730.2|13710.2|0
1633445540000|2021-10-05 14:52:20|||||||||1
1633445790000|2021-10-05 14:56:30|13727.7|13707.7|13727.7|13707.7|13727.7|13707.7|13727.7|13707.7|0
1633445840000|2021-10-05 14:57:20|||||||||1
1633446030000|2021-10-05 15:00:30|13726.8|13706.8|13725.2|13705.2|13726.8|13706.8|13724.3|13704.3|0
1633446070000|2021-10-05 15:01:10|13724.3|13704.3|13724.3|13704.3|13724.3|13704.3|13724.3|13704.3|0
1633446090000|2021-10-05 15:01:30|13725.2|13705.2|13725.2|13705.2|13725.2|13705.2|13725.2|13705.2|0
1633446400000|2021-10-05 15:06:40|||||||||1
1633446440000|2021-10-05 15:07:20|13723.6|13703.6|13723.6|13703.6|13723.6|13703.6|13723.6|13703.6|1
1633446680000|2021-10-05 15:11:20|13722.7|13702.7|13721.1|13701.1|13722.7|13702.7|13721.1|13701.1|0
1633446700000|2021-10-05 15:11:40|||||||||1
1633446880000|2021-10-05 15:14:40|||||||||6
1633446990000|2021-10-05 15:16:30|||||||||2
1633447130000|2021-10-05 15:18:50|||||||||9
1633447190000|2021-10-05 15:19:50|||||||||11
1633447540000|2021-10-05 15:25:40|||||||||3
1633447690000|2021-10-05 15:28:10|13722.8|13702.8|13722.8|13702.8|13722.8|13702.8|13722.8|13702.8|16
1633447850000|2021-10-05 15:30:50|||||||||1
1633447940000|2021-10-05 15:32:20|||||||||1
1633448370000|2021-10-05 15:39:30|13727.8|13707.8|13727.8|13707.8|13727.8|13707.8|13727.8|13707.8|13
1633449010000|2021-10-05 15:50:10|13727.9|13707.9|13727.9|13707.9|13727.9|13707.9|13727.9|13707.9|0
1633449130000|2021-10-05 15:52:10|||||||||27
1633449250000|2021-10-05 15:54:10|13731.1|13711.1|13731.2|13711.2|13732.9|13712.9|13731.1|13711.1|16
1633449260000|2021-10-05 15:54:20|13732.9|13712.9|13730.4|13710.4|13732.9|13712.9|13730.4|13710.4|5
1633449360000|2021-10-05 15:56:00|||||||||1
1633449720000|2021-10-05 16:02:00|||||||||3
1633449870000|2021-10-05 16:04:30|||||||||1
1633450140000|2021-10-05 16:09:00|13727.9|13707.9|13727.9|13707.9|13727.9|13707.9|13727.9|13707.9|0
1633450400000|2021-10-05 16:13:20|||||||||1
1633450780000|2021-10-05 16:19:40|||||||||1
1633450840000|2021-10-05 16:20:40|||||||||1
1633450900000|2021-10-05 16:21:40|13727.1|13707.1|13725.4|13705.4|13727.1|13707.1|13725.4|13705.4|1
1633450930000|2021-10-05 16:22:10|13725.5|13705.5|13725.5|13705.5|13725.5|13705.5|13725.5|13705.5|0
1633450960000|2021-10-05 16:22:40|13724.6|13704.6|13723|13703|13724.6|13704.6|13723|13703|0
1633451060000|2021-10-05 16:24:20|||||||||2
1633451070000|2021-10-05 16:24:30|||||||||2
1633451080000|2021-10-05 16:24:40|||||||||2
1633451090000|2021-10-05 16:24:50|||||||||3
1633451100000|2021-10-05 16:25:00|||||||||1
1633451110000|2021-10-05 16:25:10|||||||||1
1633451150000|2021-10-05 16:25:50|||||||||1
1633451210000|2021-10-05 16:26:50|||||||||1
1633451270000|2021-10-05 16:27:50|||||||||1
1633451390000|2021-10-05 16:29:50|||||||||1
1633451580000|2021-10-05 16:33:00|||||||||1
1633451640000|2021-10-05 16:34:00|||||||||1
1633451700000|2021-10-05 16:35:00|||||||||1
1633451940000|2021-10-05 16:39:00|||||||||1
1633452000000|2021-10-05 16:40:00|||||||||1
1633452250000|2021-10-05 16:44:10|||||||||1
1633452310000|2021-10-05 16:45:10|||||||||1
1633452370000|2021-10-05 16:46:10|||||||||1
1633452620000|2021-10-05 16:50:20|||||||||1
1633452680000|2021-10-05 16:51:20|||||||||1
1633452840000|2021-10-05 16:54:00|13723.1|13703.1|13723.1|13703.1|13723.1|13703.1|13723.1|13703.1|0
1633452860000|2021-10-05 16:54:20|||||||||1
1633452990000|2021-10-05 16:56:30|||||||||1
1633453110000|2021-10-05 16:58:30|||||||||1
1633453170000|2021-10-05 16:59:30|||||||||1
1633453230000|2021-10-05 17:00:30|||||||||2
1633453290000|2021-10-05 17:01:30|||||||||1
1633453680000|2021-10-05 17:08:00|||||||||1
1633453700000|2021-10-05 17:08:20|||||||||2
1633454110000|2021-10-05 17:15:10|||||||||1
1633454120000|2021-10-05 17:15:20|||||||||1
1633454130000|2021-10-05 17:15:30|||||||||1
1633454140000|2021-10-05 17:15:40|||||||||1
1633454150000|2021-10-05 17:15:50|||||||||1
1633454160000|2021-10-05 17:16:00|||||||||1
1633454170000|2021-10-05 17:16:10|||||||||2
1633454740000|2021-10-05 17:25:40|13723.2|13703.2|13723.2|13703.2|13723.2|13703.2|13723.2|13703.2|0
1633455690000|2021-10-05 17:41:30|||||||||1
1633456520000|2021-10-05 17:55:20|||||||||1
1633456570000|2021-10-05 17:56:10|||||||||9
1633456650000|2021-10-05 17:57:30|13723.3|13703.3|13723.3|13703.3|13723.3|13703.3|13723.3|13703.3|0
1633457000000|2021-10-05 18:03:20|||||||||9
1633457360000|2021-10-05 18:09:20|||||||||2
1633457410000|2021-10-05 18:10:10|||||||||2
1633457430000|2021-10-05 18:10:30|||||||||1
1633457460000|2021-10-05 18:11:00|||||||||2
1633457490000|2021-10-05 18:11:30|13725|13705|13729.9|13709.9|13729.9|13709.9|13725|13705|4
1633457530000|2021-10-05 18:12:10|13725.8|13705.8|13725.8|13705.8|13725.8|13705.8|13725.8|13705.8|2
1633457540000|2021-10-05 18:12:20|13719.9|13699.9|13719.9|13699.9|13719.9|13699.9|13719.9|13699.9|1
1633457560000|2021-10-05 18:12:40|||||||||2
1633457590000|2021-10-05 18:13:10|||||||||2
1633457610000|2021-10-05 18:13:30|||||||||1
1633457630000|2021-10-05 18:13:50|||||||||1
1633457640000|2021-10-05 18:14:00|||||||||2
1633457660000|2021-10-05 18:14:20|13712.4|13692.4|13709.9|13689.9|13712.4|13692.4|13709.9|13689.9|13
1633457670000|2021-10-05 18:14:30|||||||||8
1633457680000|2021-10-05 18:14:40|||||||||4
1633457690000|2021-10-05 18:14:50|||||||||8
1633457730000|2021-10-05 18:15:30|13710|13690|13710|13690|13710|13690|13710|13690|0
1633457740000|2021-10-05 18:15:40|13720|13700|13717.5|13697.5|13720|13700|13717.5|13697.5|4
1633457750000|2021-10-05 18:15:50|13718.3|13698.3|13718.3|13698.3|13718.3|13698.3|13718.3|13698.3|0
1633478440000|2021-10-06 00:00:40|13711|13691|13711|13691|13711|13691|13711|13691|3
1633478450000|2021-10-06 00:00:50|||||||||1
1633478520000|2021-10-06 00:02:00|13711.1|13691.1|13711.1|13691.1|13711.1|13691.1|13711.1|13691.1|0
1633479020000|2021-10-06 00:10:20|||||||||3
1633479060000|2021-10-06 00:11:00|||||||||2
1633479450000|2021-10-06 00:17:30|13716.1|13696.1|13728.6|13708.6|13736.1|13708.6|13716.1|13696.1|8
1633479460000|2021-10-06 00:17:40|13733.6|13713.6|13733.6|13713.6|13733.6|13713.6|13733.6|13713.6|0
1633479520000|2021-10-06 00:18:40|13736.1|13716.1|13736.1|13716.1|13736.1|13716.1|13736.1|13716.1|0
1633480220000|2021-10-06 00:30:20|||||||||1
1633480350000|2021-10-06 00:32:30|13735.3|13715.3|13733.6|13713.6|13735.3|13715.3|13733.6|13713.6|0
1633480410000|2021-10-06 00:33:30|13733.7|13713.7|13733.7|13713.7|13733.7|13713.7|13733.7|13713.7|0
1633481020000|2021-10-06 00:43:40|13734.5|13714.5|13736.2|13716.2|13736.2|13716.2|13734.5|13714.5|0
1633481160000|2021-10-06 00:46:00|13738.7|13718.7|13738.7|13718.7|13738.7|13718.7|13738.7|13718.7|0
1633481310000|2021-10-06 00:48:30|13739.5|13719.5|13736.2|13716.2|13739.5|13719.5|13736.2|13716.2|0
1633481330000|2021-10-06 00:48:50|13735.4|13715.4|13736.2|13716.2|13736.2|13716.2|13733.7|13713.7|0
1633481530000|2021-10-06 00:52:10|13737.1|13717.1|13738.7|13718.7|13738.7|13718.7|13737.1|13717.1|0
1633482030000|2021-10-06 01:00:30|||||||||1
1633482300000|2021-10-06 01:05:00|13738.8|13718.8|13738.8|13718.8|13738.8|13718.8|13738.8|13718.8|0
1633483370000|2021-10-06 01:22:50|13736.3|13716.3|13736.3|13716.3|13736.3|13716.3|13736.3|13716.3|0
1633483740000|2021-10-06 01:29:00|13729.7|13709.7|13736.3|13716.3|13738|13718|13729.7|13709.7|1
1633484020000|2021-10-06 01:33:40|||||||||1
1633484190000|2021-10-06 01:36:30|13736.4|13716.4|13736.4|13716.4|13736.4|13716.4|13736.4|13716.4|0
1633527000000|2021-10-06 13:30:00|13724.4|13704.4|13724.4|13704.4|13724.4|13704.4|13724.4|13704.4|3
1633527020000|2021-10-06 13:30:20|||||||||2
1633527200000|2021-10-06 13:33:20|13726.1|13706.1|13727|13707|13727|13707|13726.1|13706.1|1
1633527280000|2021-10-06 13:34:40|13727.8|13707.8|13729.5|13709.5|13729.5|13709.5|13727.8|13707.8|0
1633527330000|2021-10-06 13:35:30|||||||||4
1633527360000|2021-10-06 13:36:00|13732|13712|13742|13722|13742|13722|13732|13712|7
1633527370000|2021-10-06 13:36:10|13744.5|13724.5|13749.5|13729.5|13749.5|13729.5|13744.5|13724.5|5
1633527500000|2021-10-06 13:38:20|13748.6|13728.6|13747|13727|13748.6|13728.6|13747|13727|0
1633527550000|2021-10-06 13:39:10|||||||||1
1633527770000|2021-10-06 13:42:50|13746.2|13726.2|13744.5|13724.5|13746.2|13726.2|13744.5|13724.5|0
1633527900000|2021-10-06 13:45:00|13743.7|13723.7|13743.7|13723.7|13743.7|13723.7|13743.7|13723.7|2
1633527910000|2021-10-06 13:45:10|13742|13722|13735.3|13715.3|13742|13722|13734.5|13714.5|2
1633527920000|2021-10-06 13:45:20|13736.2|13716.2|13734.5|13714.5|13737|13717|13734.5|13714.5|2
1633527930000|2021-10-06 13:45:30|||||||||1
1633527940000|2021-10-06 13:45:40|||||||||1
1633527950000|2021-10-06 13:45:50|||||||||1
1633527960000|2021-10-06 13:46:00|||||||||3
1633527970000|2021-10-06 13:46:10|13733.7|13713.7|13729.5|13709.5|13734.5|13714.5|13729.5|13709.5|3
1633528280000|2021-10-06 13:51:20|13727.8|13707.8|13723.7|13703.7|13736.2|13707.8|13723.7|13696.2|9
1633528340000|2021-10-06 13:52:20|13721.2|13701.2|13718.7|13698.7|13721.2|13701.2|13718.7|13698.7|0
1633528390000|2021-10-06 13:53:10|13719.5|13699.5|13719.5|13699.5|13719.5|13699.5|13719.5|13699.5|0
1633528410000|2021-10-06 13:53:30|13718.7|13698.7|13721.2|13701.2|13721.2|13701.2|13718.7|13698.7|0
1633528420000|2021-10-06 13:53:40|13720.4|13700.4|13718.7|13698.7|13720.4|13700.4|13716.2|13696.2|4
1633528430000|2021-10-06 13:53:50|13717.9|13697.9|13717.9|13697.9|13717.9|13697.9|13717.9|13697.9|0
1633528440000|2021-10-06 13:54:00|13716.2|13696.2|13716.2|13696.2|13716.2|13696.2|13716.2|13696.2|1
1633528450000|2021-10-06 13:54:10|||||||||3
1633528650000|2021-10-06 13:57:30|13713.7|13693.7|13713.7|13693.7|13713.7|13693.7|13713.7|13693.7|0
1633528700000|2021-10-06 13:58:20|||||||||8
1633528720000|2021-10-06 13:58:40|||||||||3
1633528880000|2021-10-06 14:01:20|||||||||3
1633528900000|2021-10-06 14:01:40|||||||||1
1633528920000|2021-10-06 14:02:00|13717.1|13697.1|13725.4|13705.4|13729.5|13709.5|13717.1|13697.1|3
1633528930000|2021-10-06 14:02:10|13727|13707|13727|13707|13727|13707|13727|13707|0
1633528940000|2021-10-06 14:02:20|13724.5|13704.5|13723.7|13703.7|13724.5|13704.5|13723.7|13703.7|0
1633529030000|2021-10-06 14:03:50|13727|13707|13727|13707|13727|13707|13727|13707|0
1633529110000|2021-10-06 14:05:10|13727.1|13707.1|13727.1|13707.1|13727.1|13707.1|13727.1|13707.1|0
1633529620000|2021-10-06 14:13:40|13730.4|13710.4|13730.4|13710.4|13730.4|13710.4|13730.4|13710.4|48
1633529840000|2021-10-06 14:17:20|||||||||1
1633529940000|2021-10-06 14:19:00|13730.5|13710.5|13730.5|13710.5|13730.5|13710.5|13730.5|13710.5|0
1633530010000|2021-10-06 14:20:10|||||||||1
1633530160000|2021-10-06 14:22:40|13727.1|13707.1|13728|13708|13728|13708|13727.1|13707.1|1
1633530370000|2021-10-06 14:26:10|13727.2|13707.2|13725.5|13705.5|13727.2|13707.2|13725.5|13705.5|0
1633530800000|2021-10-06 14:33:20|||||||||1
1633530860000|2021-10-06 14:34:20|13723|13703|13723|13703|13723|13703|13723|13703|3
1633531410000|2021-10-06 14:43:30|13724.7|13704.7|13724.7|13704.7|13724.7|13704.7|13724.7|13704.7|0
1633531420000|2021-10-06 14:43:40|13728|13708|13728|13708|13728|13708|13728|13708|0
1633531440000|2021-10-06 14:44:00|13723|13703|13723|13703|13723|13703|13723|13703|1
1633531810000|2021-10-06 14:50:10|13723.1|13703.1|13728.1|13708.1|13728.1|13708.1|13723.1|13703.1|0
1633532000000|2021-10-06 14:53:20|13723.1|13703.1|13723.1|13703.1|13723.1|13703.1|13723.1|13703.1|1
1633532070000|2021-10-06 14:54:30|13722.2|13702.2|13722.2|13702.2|13722.2|13702.2|13722.2|13702.2|1
1633532190000|2021-10-06 14:56:30|13722.3|13702.3|13722.3|13702.3|13722.3|13702.3|13722.3|13702.3|0
1633532210000|2021-10-06 14:56:50|13723.1|13703.1|13723.1|13703.1|13723.1|13703.1|13723.1|13703.1|0
1633532620000|2021-10-06 15:03:40|||||||||2
1633532700000|2021-10-06 15:05:00|||||||||1
1633532930000|2021-10-06 15:08:50|13722.3|13702.3|13722.3|13702.3|13722.3|13702.3|13722.3|13702.3|1
1633532940000|2021-10-06 15:09:00|13721.5|13701.5|13719.8|13699.8|13721.5|13701.5|13719.8|13699.8|0
1633532950000|2021-10-06 15:09:10|13717.3|13697.3|13717.3|13697.3|13717.3|13697.3|13717.3|13697.3|0
1633533130000|2021-10-06 15:12:10|||||||||2
1633533290000|2021-10-06 15:14:50|13716.5|13696.5|13714.8|13694.8|13716.5|13696.5|13714.8|13694.8|0
1633533970000|2021-10-06 15:26:10|13715.7|13695.7|13715.7|13695.7|13715.7|13695.7|13715.7|13695.7|0
1633533990000|2021-10-06 15:26:30|||||||||4
1633534010000|2021-10-06 15:26:50|||||||||20
1633534140000|2021-10-06 15:29:00|||||||||1
1633534220000|2021-10-06 15:30:20|||||||||1
1633534530000|2021-10-06 15:35:30|||||||||1
1633534600000|2021-10-06 15:36:40|||||||||1
1633534660000|2021-10-06 15:37:40|13717.4|13697.4|13723.2|13703.2|13723.2|13703.2|13717.4|13697.4|6
1633534670000|2021-10-06 15:37:50|13720.7|13700.7|13720.7|13700.7|13720.7|13700.7|13720.7|13700.7|1
1633535100000|2021-10-06 15:45:00|13724.1|13704.1|13724.1|13704.1|13724.1|13704.1|13724.1|13704.1|64
1633535130000|2021-10-06 15:45:30|13722.4|13702.4|13722.4|13702.4|13722.4|13702.4|13722.4|13702.4|0
1633535260000|2021-10-06 15:47:40|||||||||1
1633535530000|2021-10-06 15:52:10|13720.7|13700.7|13720.7|13700.7|13720.7|13700.7|13720.7|13700.7|0
1633535550000|2021-10-06 15:52:30|13720.8|13700.8|13720.8|13700.8|13720.8|13700.8|13720.8|13700.8|0
1633535670000|2021-10-06 15:54:30|13718.3|13698.3|13718.3|13698.3|13718.3|13698.3|13718.3|13698.3|1
1633535930000|2021-10-06 15:58:50|13716.6|13696.6|13716.6|13696.6|13716.6|13696.6|13716.6|13696.6|0
1633536180000|2021-10-06 16:03:00|13715.8|13695.8|13714.1|13694.1|13715.8|13695.8|13714.1|13694.1|0
1633536350000|2021-10-06 16:05:50|||||||||1
1633536450000|2021-10-06 16:07:30|13721.6|13701.6|13716.6|13696.6|13721.6|13701.6|13716.6|13696.6|8
1633536460000|2021-10-06 16:07:40|||||||||1
1633536470000|2021-10-06 16:07:50|13719.1|13699.1|13719.9|13699.9|13719.9|13699.9|13719.1|13699.1|4
1633536480000|2021-10-06 16:08:00|13721.6|13701.6|13720.8|13700.8|13721.6|13701.6|13720.8|13700.8|6
1633536500000|2021-10-06 16:08:20|13722.5|13702.5|13722.5|13702.5|13722.5|13702.5|13722.5|13702.5|1
1633536540000|2021-10-06 16:09:00|13720.8|13700.8|13720.8|13700.8|13720.8|13700.8|13720.8|13700.8|0
1633536690000|2021-10-06 16:11:30|||||||||1
1633536970000|2021-10-06 16:16:10|13719.2|13699.2|13715.8|13695.8|13719.2|13699.2|13715.8|13695.8|0
1633536980000|2021-10-06 16:16:20|13723.3|13703.3|13720.8|13700.8|13723.3|13703.3|13720.8|13700.8|6
1633537340000|2021-10-06 16:22:20|13718.3|13698.3|13718.3|13698.3|13718.3|13698.3|13718.3|13698.3|0
1633537360000|2021-10-06 16:22:40|13717.5|13697.5|13715.8|13695.8|13717.5|13697.5|13715.8|13695.8|0
1633537400000|2021-10-06 16:23:20|||||||||1
1633537420000|2021-10-06 16:23:40|13715.9|13695.9|13715.9|13695.9|13715.9|13695.9|13715.9|13695.9|0
1633537670000|2021-10-06 16:27:50|13721.7|13701.7|13715.9|13695.9|13721.7|13701.7|13715.9|13695.9|0
1633537730000|2021-10-06 16:28:50|13720.9|13700.9|13720.9|13700.9|13720.9|13700.9|13720.9|13700.9|0
1633537740000|2021-10-06 16:29:00|13719.2|13699.2|13715.9|13695.9|13719.2|13699.2|13715.9|13695.9|0
1633537800000|2021-10-06 16:30:00|13717.5|13697.5|13715.9|13695.9|13719.2|13699.2|13715.9|13695.9|0
1633537860000|2021-10-06 16:31:00|13720.9|13700.9|13722.6|13702.6|13723.4|13703.4|13720.9|13700.9|1
1633537920000|2021-10-06 16:32:00|13720.9|13700.9|13717.6|13697.6|13720.9|13700.9|13717.6|13697.6|0
1633537930000|2021-10-06 16:32:10|13724.2|13704.2|13717.6|13697.6|13724.2|13704.2|13717.6|13697.6|4
1633538390000|2021-10-06 16:39:50|||||||||1
1633538400000|2021-10-06 16:40:00|||||||||1
1633538450000|2021-10-06 16:40:50|||||||||1
1633538600000|2021-10-06 16:43:20|13725.1|13705.1|13724.3|13704.3|13725.1|13705.1|13724.3|13704.3|7
1633538610000|2021-10-06 16:43:30|13722.6|13702.6|13722.6|13702.6|13722.6|13702.6|13722.6|13702.6|0
1633538780000|2021-10-06 16:46:20|13725.9|13705.9|13725.9|13705.9|13725.9|13705.9|13725.9|13705.9|0
1633538790000|2021-10-06 16:46:30|13725.1|13705.1|13725.1|13705.1|13725.1|13705.1|13725.1|13705.1|2
1633538930000|2021-10-06 16:48:50|13720.9|13700.9|13720.9|13700.9|13720.9|13700.9|13720.9|13700.9|1
1633538940000|2021-10-06 16:49:00|||||||||2
1633538950000|2021-10-06 16:49:10|13718.4|13698.4|13718.4|13698.4|13718.4|13698.4|13718.4|13698.4|2
1633538970000|2021-10-06 16:49:30|||||||||2
1633538980000|2021-10-06 16:49:40|||||||||1
1633539190000|2021-10-06 16:53:10|||||||||1
1633539250000|2021-10-06 16:54:10|13715.9|13695.9|13715.9|13695.9|13715.9|13695.9|13715.9|13695.9|0
1633539300000|2021-10-06 16:55:00|13716|13696|13716|13696|13716|13696|13716|13696|0
1633539320000|2021-10-06 16:55:20|||||||||1
1633539380000|2021-10-06 16:56:20|||||||||1
1633539500000|2021-10-06 16:58:20|||||||||1
1633539520000|2021-10-06 16:58:40|||||||||1
1633539560000|2021-10-06 16:59:20|13722.6|13702.6|13723.5|13703.5|13723.5|13703.5|13722.6|13702.6|0
1633539570000|2021-10-06 16:59:30|13721|13701|13716|13696|13721|13701|13716|13696|0
1633539630000|2021-10-06 17:00:30|13721|13701|13721|13701|13721|13701|13721|13701|1
1633539690000|2021-10-06 17:01:30|13721.8|13701.8|13723.5|13703.5|13723.5|13703.5|13721.8|13701.8|1
1633539750000|2021-10-06 17:02:30|13724.3|13704.3|13726|13706|13726|13706|13724.3|13704.3|1
1633539760000|2021-10-06 17:02:40|13723.5|13703.5|13723.5|13703.5|13723.5|13703.5|13723.5|13703.5|0
1633539770000|2021-10-06 17:02:50|13722.7|13702.7|13721|13701|13722.7|13702.7|13721|13701|0
1633539810000|2021-10-06 17:03:30|||||||||1
1633539840000|2021-10-06 17:04:00|||||||||1
1633539970000|2021-10-06 17:06:10|13722.7|13702.7|13722.7|13702.7|13722.7|13702.7|13722.7|13702.7|1
1633539990000|2021-10-06 17:06:30|13724.4|13704.4|13724.4|13704.4|13724.4|13704.4|13724.4|13704.4|0
1633540300000|2021-10-06 17:11:40|||||||||1
1633540550000|2021-10-06 17:15:50|||||||||1
1633540810000|2021-10-06 17:20:10|||||||||1
1633540820000|2021-10-06 17:20:20|13722.7|13702.7|13721.9|13701.9|13722.7|13702.7|13721.9|13701.9|0
1633541100000|2021-10-06 17:25:00|||||||||1
1633541550000|2021-10-06 17:32:30|||||||||1
1633541760000|2021-10-06 17:36:00|13722|13702|13722|13702|13722|13702|13722|13702|0
1633542150000|2021-10-06 17:42:30|||||||||1
1633542200000|2021-10-06 17:43:20|||||||||1
1633542320000|2021-10-06 17:45:20|13722.8|13702.8|13724.5|13704.5|13724.5|13704.5|13722.8|13702.8|0
1633542520000|2021-10-06 17:48:40|||||||||1
1633542550000|2021-10-06 17:49:10|13725.3|13705.3|13729.5|13709.5|13729.5|13709.5|13725.3|13705.3|3
1633542580000|2021-10-06 17:49:40|13732.9|13712.9|13752|13712|13752|13712.9|13732.9|13712|1
1633542620000|2021-10-06 17:50:20|13754.5|13714.5|13754.5|13714.5|13754.5|13714.5|13754.5|13714.5|0
1633542630000|2021-10-06 17:50:30|13753.7|13713.7|13752|13712|13753.7|13713.7|13752|13712|0
1633542780000|2021-10-06 17:53:00|13744.5|13724.5|13744.5|13724.5|13744.5|13724.5|13744.5|13724.5|0
1633543460000|2021-10-06 18:04:20|||||||||2
1633543490000|2021-10-06 18:04:50|13747|13727|13747|13727|13747|13727|13747|13727|0
1633543560000|2021-10-06 18:06:00|13749.5|13729.5|13749.5|13729.5|13749.5|13729.5|13749.5|13729.5|0
1633543590000|2021-10-06 18:06:30|13749.6|13729.6|13749.6|13729.6|13749.6|13729.6|13749.6|13729.6|0
1633543700000|2021-10-06 18:08:20|13752.1|13732.1|13752.1|13732.1|13752.1|13732.1|13752.1|13732.1|0
1633543710000|2021-10-06 18:08:30|13764.6|13744.6|13764.6|13744.6|13764.6|13744.6|13764.6|13744.6|4
1633543780000|2021-10-06 18:09:40|13765.4|13745.4|13765.4|13745.4|13765.4|13745.4|13762.9|13742.9|3
1633543800000|2021-10-06 18:10:00|13764.6|13744.6|13764.6|13744.6|13764.6|13744.6|13764.6|13744.6|0
1633543840000|2021-10-06 18:10:40|13770.4|13750.4|13772.9|13752.9|13772.9|13752.9|13770.4|13750.4|4
1633543850000|2021-10-06 18:10:50|13771.2|13751.2|13773.7|13753.7|13773.7|13753.7|13771.2|13751.2|3
1633543860000|2021-10-06 18:11:00|13775.4|13755.4|13782.9|13762.9|13782.9|13762.9|13775.4|13755.4|10
1633543870000|2021-10-06 18:11:10|||||||||1
1633543880000|2021-10-06 18:11:20|||||||||3
1633543930000|2021-10-06 18:12:10|13787.9|13767.9|13787.9|13767.9|13787.9|13767.9|13787.9|13767.9|2
1633543940000|2021-10-06 18:12:20|13790.4|13770.4|13790.4|13770.4|13790.4|13770.4|13790.4|13770.4|1
1633543950000|2021-10-06 18:12:30|13792.1|13772.1|13792.9|13772.9|13792.9|13772.9|13792.1|13772.1|5
1633543960000|2021-10-06 18:12:40|13795.4|13775.4|13795.4|13775.4|13795.4|13775.4|13795.4|13775.4|0
1633543970000|2021-10-06 18:12:50|13797.9|13777.9|13797.9|13777.9|13797.9|13777.9|13797.9|13777.9|0
1633543980000|2021-10-06 18:13:00|||||||||1
1633544040000|2021-10-06 18:14:00|||||||||2
1633544060000|2021-10-06 18:14:20|||||||||1
1633544070000|2021-10-06 18:14:30|||||||||1
1633544080000|2021-10-06 18:14:40|13799.6|13779.6|13812.9|13792.9|13815.4|13795.4|13799.6|13779.6|3
1633544090000|2021-10-06 18:14:50|13817.9|13797.9|13817.9|13797.9|13817.9|13797.9|13817.9|13797.9|4
1633544140000|2021-10-06 18:15:40|13815.4|13795.4|13815.4|13795.4|13815.4|13795.4|13815.4|13795.4|2
1633544160000|2021-10-06 18:16:00|13817.9|13797.9|13810.4|13790.4|13817.9|13797.9|13810.4|13790.4|1
1633544260000|2021-10-06 18:17:40|13812|13792|13805.4|13785.4|13819.6|13792|13805.4|13777.9|1
1633544270000|2021-10-06 18:17:50|13804.6|13784.6|13792.9|13772.9|13804.6|13784.6|13785.3|13752.9|0
1633544280000|2021-10-06 18:18:00|13794.5|13774.5|13801.2|13781.2|13801.2|13781.2|13794.5|13774.5|0
1633544290000|2021-10-06 18:18:10|13802.9|13782.9|13815.4|13795.4|13815.4|13795.4|13802.9|13782.9|1
1633544300000|2021-10-06 18:18:20|13814.6|13794.6|13812.9|13792.9|13814.6|13794.6|13812.9|13792.9|0
1633544350000|2021-10-06 18:19:10|13807.9|13787.9|13818.8|13798.8|13818.8|13798.8|13807.9|13770.4|1
1633544360000|2021-10-06 18:19:20|13821.3|13801.3|13821.3|13801.3|13821.3|13801.3|13821.3|13801.3|0
1633544370000|2021-10-06 18:19:30|13832.9|13792.9|13830.4|13790.4|13832.9|13792.9|13830.4|13790.4|6
1633544380000|2021-10-06 18:19:40|13831.2|13771.2|13828.7|13788.7|13831.2|13788.7|13826.2|13771.2|0
1633544390000|2021-10-06 18:19:50|13827.9|13787.9|13828.7|13768.7|13828.7|13787.9|13818.7|13758.7|0
1633564800000|2021-10-07 00:00:00|13844.8|13784.8|13844.8|13784.8|13844.8|13784.8|13844.8|13784.8|0
1633564810000|2021-10-07 00:00:10|13846.5|13786.5|13846.5|13786.5|13846.5|13786.5|13846.5|13786.5|0
1633564880000|2021-10-07 00:01:20|13858.4|13798.4|13864.8|13804.8|13864.8|13804.8|13858.4|13798.4|0
1633564980000|2021-10-07 00:03:00|13864|13804|13862.3|13802.3|13864|13804|13862.3|13802.3|0
1633565500000|2021-10-07 00:11:40|13862.4|13802.4|13862.4|13802.4|13862.4|13802.4|13862.4|13802.4|0
1633565570000|2021-10-07 00:12:50|13859.9|13799.9|13859.9|13799.9|13859.9|13799.9|13859.9|13799.9|0
1633565840000|2021-10-07 00:17:20|13870|13810|13864.9|13824.9|13870|13824.9|13864.9|13810|0
1633567380000|2021-10-07 00:43:00|13865|13825|13865|13825|13865|13825|13865|13825|0
1633569250000|2021-10-07 01:14:10|13865.1|13825.1|13865.1|13825.1|13865.1|13825.1|13865.1|13825.1|0
1633570890000|2021-10-07 01:41:30|13857.6|13837.6|13857.6|13837.6|13857.6|13837.6|13857.6|13837.6|0
1633571130000|2021-10-07 01:45:30|13857.7|13837.7|13857.7|13837.7|13857.7|13837.7|13857.7|13837.7|0
1633613400000|2021-10-07 13:30:00|13874.9|13834.9|13876.6|13836.6|13879.1|13839.1|13874.9|13834.9|0
1633613480000|2021-10-07 13:31:20|13864.1|13844.1|13864.1|13844.1|13864.1|13844.1|13864.1|13844.1|0
1633613590000|2021-10-07 13:33:10|13862.4|13842.4|13862.4|13842.4|13862.4|13842.4|13862.4|13842.4|0
1633613750000|2021-10-07 13:35:50|13856.6|13816.6|13854.1|13814.1|13856.6|13816.6|13854.1|13814.1|4
1633613760000|2021-10-07 13:36:00|13866.5|13806.5|13834.9|13814.9|13866.5|13814.9|13834.1|13806.5|1
1633613770000|2021-10-07 13:36:10|13833.2|13813.2|13835.7|13815.7|13835.7|13815.7|13833.2|13813.2|3
1633613790000|2021-10-07 13:36:30|13834|13814|13834|13814|13834|13814|13834|13814|1
1633613800000|2021-10-07 13:36:40|13833.2|13813.2|13832.4|13812.4|13833.2|13813.2|13832.4|13812.4|0
1633613850000|2021-10-07 13:37:30|13833.2|13813.2|13836.5|13816.5|13836.5|13816.5|13833.2|13813.2|1
1633613860000|2021-10-07 13:37:40|13837.3|13817.3|13863.1|13823.1|13863.1|13828.4|13837.3|13817.3|2
1633613880000|2021-10-07 13:38:00|13866.5|13826.5|13866.5|13826.5|13866.5|13826.5|13866.5|13826.5|0
1633613900000|2021-10-07 13:38:20|13857.3|13837.3|13857.3|13837.3|13857.3|13837.3|13857.3|13837.3|0
1633613910000|2021-10-07 13:38:30|13859.8|13839.8|13859.8|13839.8|13859.8|13839.8|13859.8|13839.8|0
1633613920000|2021-10-07 13:38:40|13859|13839|13859.8|13839.8|13859.8|13839.8|13857.3|13837.3|0
1633614000000|2021-10-07 13:40:00|13859|13839|13859.8|13839.8|13859.8|13839.8|13858.1|13838.1|0
1633614010000|2021-10-07 13:40:10|13859|13839|13859|13839|13859|13839|13859|13839|0
1633614050000|2021-10-07 13:40:50|13864.9|13844.9|13864.9|13844.9|13864.9|13844.9|13864.9|13844.9|0
1633614090000|2021-10-07 13:41:30|13865.7|13845.7|13865.7|13845.7|13865.7|13845.7|13865.7|13845.7|0
1633614100000|2021-10-07 13:41:40|13864.9|13844.9|13865.7|13845.7|13865.7|13845.7|13864.9|13844.9|1
1633614110000|2021-10-07 13:41:50|13871.5|13851.5|13908.8|13868.8|13914|13868.8|13871.5|13849.8|7
1633614120000|2021-10-07 13:42:00|13910.6|13870.6|13913.8|13873.8|13913.8|13873.8|13910.6|13870.6|0
1633614150000|2021-10-07 13:42:30|13913.9|13873.9|13913.1|13873.1|13913.9|13873.9|13913.1|13873.1|0
1633614190000|2021-10-07 13:43:10|13914.8|13874.8|13915.6|13875.6|13915.6|13875.6|13914.8|13874.8|0
1633614290000|2021-10-07 13:44:50|13903.1|13883.1|13903.1|13883.1|13903.1|13883.1|13903.1|13883.1|0
1633614310000|2021-10-07 13:45:10|13913.9|13873.9|13903.1|13883.1|13913.9|13883.1|13903.1|13873.9|0
1633614450000|2021-10-07 13:47:30|13905.6|13885.6|13905.6|13885.6|13905.6|13885.6|13905.6|13885.6|1
1633614490000|2021-10-07 13:48:10|13907.3|13887.3|13908.1|13888.1|13908.1|13888.1|13907.3|13887.3|0
1633614510000|2021-10-07 13:48:30|13909.8|13889.8|13910.6|13890.6|13910.6|13890.6|13909.8|13889.8|0
1633614520000|2021-10-07 13:48:40|13913.1|13893.1|13913.1|13893.1|13913.1|13893.1|13913.1|13893.1|1
1633614570000|2021-10-07 13:49:30|13907.3|13887.3|13909.8|13889.8|13909.8|13889.8|13907.3|13887.3|2
1633614590000|2021-10-07 13:49:50|13910.6|13890.6|13910.6|13890.6|13910.6|13890.6|13910.6|13890.6|0
1633614600000|2021-10-07 13:50:00|13912.2|13892.2|13919.7|13899.7|13919.7|13899.7|13912.2|13892.2|1
1633614610000|2021-10-07 13:50:10|||||||||1
1633614720000|2021-10-07 13:52:00|13921.4|13901.4|13921.4|13901.4|13921.4|13901.4|13921.4|13901.4|0
1633614790000|2021-10-07 13:53:10|13918.9|13898.9|13918.9|13898.9|13918.9|13898.9|13918.9|13898.9|0
1633614800000|2021-10-07 13:53:20|13974.8|13914.8|13982.3|13942.3|13985.6|13942.3|13974.8|13914.8|11
1633614820000|2021-10-07 13:53:40|13984|13944|13984|13944|13984.8|13944.8|13984|13944|0
1633614840000|2021-10-07 13:54:00|13982.3|13942.3|13982.3|13942.3|13982.3|13942.3|13982.3|13942.3|0
1633614870000|2021-10-07 13:54:30|13976.4|13936.4|13969.8|13949.8|13979.8|13949.8|13967.3|13934.8|3
1633614900000|2021-10-07 13:55:00|13967.3|13947.3|13967.3|13947.3|13967.3|13947.3|13967.3|13947.3|2
1633614910000|2021-10-07 13:55:10|13960.4|13940.4|13952.3|13912.3|13962.3|13940.4|13952.3|13912.3|1
1633614920000|2021-10-07 13:55:20|13949.8|13909.8|13937.3|13917.3|13949.8|13917.3|13931.4|13899.8|0
1633614960000|2021-10-07 13:56:00|13939.1|13919.1|13936.6|13916.6|13939.1|13919.1|13936.6|13916.6|0
1633614970000|2021-10-07 13:56:10|13935.8|13915.8|13935.8|13915.8|13935.8|13915.8|13935.8|13915.8|7
1633614980000|2021-10-07 13:56:20|||||||||1
1633614990000|2021-10-07 13:56:30|||||||||1
1633615010000|2021-10-07 13:56:50|||||||||1
1633615130000|2021-10-07 13:58:50|13936.6|13916.6|13944.8|13924.8|13944.8|13924.8|13936.6|13916.6|6
1633615140000|2021-10-07 13:59:00|13947.3|13927.3|13962.3|13942.3|13974.8|13944.1|13947.3|13927.3|5
1633615150000|2021-10-07 13:59:10|13963.1|13943.1|13964.8|13944.8|13964.8|13944.8|13963.1|13943.1|0
1633615160000|2021-10-07 13:59:20|13965.6|13945.6|13969.8|13929.8|13969.8|13949.8|13957.8|13924.8|5
1633615170000|2021-10-07 13:59:30|13959.8|13939.8|13962.3|13942.3|13962.3|13942.3|13959.8|13939.8|0
1633615280000|2021-10-07 14:01:20|13959.8|13939.8|13959.8|13939.8|13959.8|13939.8|13959.8|13939.8|0
1633615310000|2021-10-07 14:01:50|13957.4|13937.4|13957.4|13937.4|13957.4|13937.4|13957.4|13937.4|0
1633615330000|2021-10-07 14:02:10|13962.4|13942.4|13962.4|13942.4|13962.4|13942.4|13962.4|13942.4|0
1633615340000|2021-10-07 14:02:20|13964.9|13944.9|13962.4|13942.4|13964.9|13944.9|13962.4|13942.4|1
1633615350000|2021-10-07 14:02:30|13963.1|13943.1|13947.4|13927.4|13971|13944.9|13947.4|13927.4|1
1633615390000|2021-10-07 14:03:10|13944.9|13924.9|13944.9|13924.9|13944.9|13924.9|13944.9|13924.9|0
1633615400000|2021-10-07 14:03:20|13962.4|13922.4|13962.4|13922.4|13962.4|13922.4|13962.4|13922.4|2
1633615410000|2021-10-07 14:03:30|13951.6|13931.6|13949.9|13929.9|13951.6|13931.6|13949.9|13929.9|0
1633615450000|2021-10-07 14:04:10|13947.4|13927.4|13947.4|13927.4|13947.4|13927.4|13947.4|13927.4|0
1633615470000|2021-10-07 14:04:30|13946.6|13926.6|13944.1|13924.1|13946.6|13926.6|13944.1|13924.1|0
1633615480000|2021-10-07 14:04:40|13943.3|13923.3|13944.1|13924.1|13944.1|13924.1|13942.4|13922.4|0
1633615790000|2021-10-07 14:09:50|13961.6|13921.6|13961.6|13921.6|13964.1|13924.1|13961.6|13921.6|1
1633615800000|2021-10-07 14:10:00|13950.8|13930.8|13950.8|13930.8|13950.8|13930.8|13950.8|13930.8|0
1633615810000|2021-10-07 14:10:10|13949.1|13929.1|13949.1|13929.1|13949.1|13929.1|13949.1|13929.1|0
1633615850000|2021-10-07 14:10:50|13961.6|13921.6|13961.6|13921.6|13961.6|13921.6|13961.6|13921.6|0
1633616110000|2021-10-07 14:15:10|13962.4|13922.4|13950.8|13930.8|13963.3|13930.8|13950.8|13922.4|5
1633616150000|2021-10-07 14:15:50|13948.3|13928.3|13948.3|13928.3|13948.3|13928.3|13948.3|13928.3|0
1633616270000|2021-10-07 14:17:50|13947.6|13927.6|13945.8|13925.8|13947.6|13927.6|13945.8|13925.8|0
1633616440000|2021-10-07 14:20:40|13945.9|13925.9|13945.9|13925.9|13945.9|13925.9|13945.9|13925.9|0
1633616740000|2021-10-07 14:25:40|13959.5|13939.5|13947.4|13927.4|13959.5|13939.5|13947.4|13927.4|5
1633616750000|2021-10-07 14:25:50|13944.9|13924.9|13944.9|13924.9|13944.9|13924.9|13944.9|13924.9|0
1633616860000|2021-10-07 14:27:40|||||||||1
1633616880000|2021-10-07 14:28:00|13946.7|13926.7|13946.7|13926.7|13946.7|13926.7|13946.7|13926.7|0
1633616960000|2021-10-07 14:29:20|13947.4|13927.4|13947.4|13927.4|13947.4|13927.4|13947.4|13927.4|0
1633617060000|2021-10-07 14:31:00|||||||||1
1633617080000|2021-10-07 14:31:20|||||||||3
1633617240000|2021-10-07 14:34:00|13947.5|13927.5|13947.5|13927.5|13947.5|13927.5|13947.5|13927.5|0
1633617380000|2021-10-07 14:36:20|||||||||1
1633618070000|2021-10-07 14:47:50|13952.7|13932.7|13952.7|13932.7|13952.7|13932.7|13952.7|13932.7|60
1633618310000|2021-10-07 14:51:50|13959.6|13919.6|13950.2|13930.2|13959.6|13930.2|13949.6|13919.6|3
1633618320000|2021-10-07 14:52:00|13947.7|13927.7|13950.2|13930.2|13950.2|13930.2|13947.7|13927.7|0
1633618370000|2021-10-07 14:52:50|13934.4|13914.4|13934.4|13914.4|13934.4|13914.4|13934.4|13914.4|1
1633618380000|2021-10-07 14:53:00|13936.9|13916.9|13936.1|13916.1|13936.9|13916.9|13936.1|13916.1|0
1633618390000|2021-10-07 14:53:10|13934.4|13914.4|13934.4|13914.4|13934.4|13914.4|13934.4|13914.4|0
1633618600000|2021-10-07 14:56:40|13937.7|13917.7|13937.7|13917.7|13937.7|13917.7|13937.7|13917.7|0
1633618620000|2021-10-07 14:57:00|13936|13916|13934.4|13914.4|13936|13916|13934.4|13914.4|1
1633618770000|2021-10-07 14:59:30|13931.9|13911.9|13931.9|13911.9|13931.9|13911.9|13931.9|13911.9|0
1633618780000|2021-10-07 14:59:40|||||||||3
1633618890000|2021-10-07 15:01:30|13931.1|13911.1|13931.9|13911.9|13931.9|13911.9|13931.1|13911.1|0
1633619050000|2021-10-07 15:04:10|||||||||1
1633619090000|2021-10-07 15:04:50|13929.4|13909.4|13929.4|13909.4|13929.4|13909.4|13929.4|13909.4|2
1633619100000|2021-10-07 15:05:00|13930.4|13910.4|13930.4|13910.4|13930.4|13910.4|13930.4|13910.4|3
1633619110000|2021-10-07 15:05:10|||||||||3
1633619120000|2021-10-07 15:05:20|||||||||6
1633619140000|2021-10-07 15:05:40|13929.6|13909.6|13930.4|13910.4|13930.4|13910.4|13925.4|13905.4|10
1633619150000|2021-10-07 15:05:50|||||||||6
1633619160000|2021-10-07 15:06:00|||||||||6
1633619170000|2021-10-07 15:06:10|13925.7|13905.7|13919.4|13899.4|13925.7|13905.7|13911.9|13891.9|11
1633619180000|2021-10-07 15:06:20|13917.9|13897.9|13914.4|13894.4|13917.9|13897.9|13914.4|13894.4|0
1633619380000|2021-10-07 15:09:40|13914.5|13894.5|13914.5|13894.5|13914.5|13894.5|13914.5|13894.5|0
1633619480000|2021-10-07 15:11:20|13915.2|13895.2|13917|13897|13917|13897|13915.2|13895.2|0
1633619510000|2021-10-07 15:11:50|13914.5|13894.5|13914.5|13894.5|13914.5|13894.5|13914.5|13894.5|0
1633620200000|2021-10-07 15:23:20|13916.2|13896.2|13917|13897|13917|13897|13916.2|13896.2|2
1633620250000|2021-10-07 15:24:10|13918.7|13898.7|13918.7|13898.7|13918.7|13898.7|13918.7|13898.7|0
1633620490000|2021-10-07 15:28:10|13926.2|13906.2|13933.7|13913.7|13933.7|13913.7|13926.2|13906.2|1
1633620500000|2021-10-07 15:28:20|13968.7|13928.7|13963.7|13923.7|13968.7|13928.7|13963.7|13923.7|2
1633620810000|2021-10-07 15:33:30|13963.8|13923.8|13963.8|13923.8|13963.8|13923.8|13963.8|13923.8|0
1633620990000|2021-10-07 15:36:30|13958.8|13918.8|13958.8|13918.8|13958.8|13918.8|13958.8|13918.8|1
1633621000000|2021-10-07 15:36:40|13959.5|13919.5|13961.3|13921.3|13961.3|13921.3|13959.5|13919.5|0
1633621100000|2021-10-07 15:38:20|13962|13922|13963.8|13923.8|13963.8|13923.8|13962|13922|0
1633621260000|2021-10-07 15:41:00|13959.6|13919.6|13961.3|13921.3|13961.3|13921.3|13959.6|13919.6|0
1633621320000|2021-10-07 15:42:00|13950.5|13930.5|13950.5|13930.5|13950.5|13930.5|13950.5|13930.5|0
1633621330000|2021-10-07 15:42:10|13948.8|13928.8|13948.8|13928.8|13948.8|13928.8|13948.8|13928.8|0
1633621390000|2021-10-07 15:43:10|13949.6|13929.6|13953|13933|13953|13933|13949.6|13929.6|2
1633621570000|2021-10-07 15:46:10|13953.8|13933.8|13958|13938|13958|13938|13953.8|13933.8|0
1633621600000|2021-10-07 15:46:40|13960.5|13940.5|13971.3|13951.3|13973.8|13953.8|13951.9|13931.9|8
1633621900000|2021-10-07 15:51:40|13962.9|13942.9|13971.3|13931.3|13971.3|13942.9|13962.9|13926.3|2
1633622170000|2021-10-07 15:56:10|13969.6|13929.6|13969.6|13929.6|13969.6|13929.6|13969.6|13929.6|0
1633622190000|2021-10-07 15:56:30|13972.1|13932.1|13972.1|13932.1|13972.1|13932.1|13972.1|13932.1|0
1633622200000|2021-10-07 15:56:40|13971.3|13931.3|13969.6|13929.6|13971.3|13931.3|13969.6|13929.6|0
1633622490000|2021-10-07 16:01:30|13958.8|13938.8|13957.1|13937.1|13958.8|13938.8|13957.1|13937.1|0
1633622670000|2021-10-07 16:04:30|||||||||5
1633622760000|2021-10-07 16:06:00|13959.6|13939.6|13959.6|13939.6|13959.6|13939.6|13959.6|13939.6|0
1633622870000|2021-10-07 16:07:50|13962.9|13942.9|13964.6|13944.6|13964.6|13944.6|13962.9|13942.9|0
1633622900000|2021-10-07 16:08:20|13965.4|13945.4|13966.4|13946.4|13966.4|13946.4|13965.4|13945.4|0
1633622910000|2021-10-07 16:08:30|13964.6|13944.6|13963.9|13943.9|13964.6|13944.6|13963.9|13943.9|0
1633622920000|2021-10-07 16:08:40|13961.4|13941.4|13966.4|13946.4|13971.4|13951.4|13961.4|13941.4|0
1633622930000|2021-10-07 16:08:50|13968.9|13948.9|13966.4|13946.4|13968.9|13948.9|13966.4|13946.4|0
1633623010000|2021-10-07 16:10:10|13968.9|13948.9|13966.4|13946.4|13968.9|13948.9|13966.4|13946.4|0
1633623020000|2021-10-07 16:10:20|13967.1|13947.1|13968.9|13948.9|13968.9|13948.9|13966.4|13946.4|0
1633623030000|2021-10-07 16:10:30|13971.4|13951.4|13968.9|13948.9|13971.4|13951.4|13963.9|13943.9|0
1633623040000|2021-10-07 16:10:40|13963.9|13943.9|13963.9|13943.9|13963.9|13943.9|13963.9|13943.9|0
1633623100000|2021-10-07 16:11:40|13962.3|13942.3|13953.9|13933.9|13962.3|13942.3|13953.9|13933.9|1
1633623110000|2021-10-07 16:11:50|13953.1|13933.1|13956.4|13936.4|13956.4|13936.4|13951.4|13931.4|0
1633623310000|2021-10-07 16:15:10|13966.4|13946.4|13966.4|13946.4|13966.4|13946.4|13966.4|13946.4|1
1633623420000|2021-10-07 16:17:00|13967.2|13947.2|13968.9|13948.9|13968.9|13948.9|13967.2|13947.2|0
1633623450000|2021-10-07 16:17:30|||||||||1
1633623600000|2021-10-07 16:20:00|13978.9|13958.9|13978.9|13958.9|13978.9|13958.9|13978.9|13958.9|0
1633623620000|2021-10-07 16:20:20|13982|13962|13982|13962|13982|13962|13982|13962|1
1633623630000|2021-10-07 16:20:30|13988.9|13968.9|13988.9|13968.9|13988.9|13968.9|13988.9|13968.9|0
1633623640000|2021-10-07 16:20:40|13981.4|13961.4|13981.4|13961.4|13981.4|13961.4|13981.4|13961.4|0
1633623690000|2021-10-07 16:21:30|13986.6|13966.6|13988.9|13968.9|13988.9|13968.9|13986.6|13966.6|1
1633623770000|2021-10-07 16:22:50|13991.4|13971.4|13991.4|13971.4|13991.4|13971.4|13991.4|13971.4|0
1633623780000|2021-10-07 16:23:00|14018|13998|14018|13998|14018|13998|14018|13998|3
1633623790000|2021-10-07 16:23:10|||||||||1
1633623800000|2021-10-07 16:23:20|14019.7|13999.7|14019.7|13999.7|14019.7|13999.7|14019.7|13999.7|0
1633623820000|2021-10-07 16:23:40|14021.2|14001.2|14020.5|14000.5|14021.2|14001.2|14020.5|14000.5|1
1633623830000|2021-10-07 16:23:50|14021.2|14001.2|14020.5|14000.5|14021.2|14001.2|14020.5|14000.5|0
1633623920000|2021-10-07 16:25:20|14019.7|13999.7|14019.7|13999.7|14019.7|13999.7|14019.7|13999.7|0
1633623950000|2021-10-07 16:25:50|14016.2|13996.2|14019.7|13999.7|14019.7|13999.7|14016.2|13996.2|3
1633624080000|2021-10-07 16:28:00|14020.5|14000.5|14020.5|14000.5|14020.5|14000.5|14020.5|14000.5|0
1633624170000|2021-10-07 16:29:30|14017.4|13997.4|14019.7|13999.7|14019.7|13999.7|14017.4|13997.4|2
1633624200000|2021-10-07 16:30:00|14018.9|13998.9|14023.6|14003.6|14023.6|14003.6|14018.9|13998.9|2
1633624330000|2021-10-07 16:32:10|14025.3|14005.3|14025.3|14005.3|14025.3|14005.3|14025.3|14005.3|0
1633624340000|2021-10-07 16:32:20|||||||||1
1633624360000|2021-10-07 16:32:40|14032.2|14012.2|14032.2|14012.2|14032.2|14012.2|14032.2|14012.2|0
1633624430000|2021-10-07 16:33:50|14027|14007|14024.7|14004.7|14027|14007|14024.7|14004.7|4
1633624920000|2021-10-07 16:42:00|14021.3|14001.3|14029.7|13989.7|14029.7|14001.3|14021.3|13989.7|6
1633624930000|2021-10-07 16:42:10|14029.8|13989.8|14019|13999|14029.8|13999|14019|13989.8|0
1633624940000|2021-10-07 16:42:20|14029.8|13989.8|14019|13999|14029.8|13999|14019|13989.8|0
1633624950000|2021-10-07 16:42:30|14000.9|13980.9|13994|13974|14000.9|13980.9|13994|13974|3
1633624960000|2021-10-07 16:42:40|14009|13969|14009|13969|14009|13969|14009|13969|0
1633625000000|2021-10-07 16:43:20|14024|13984|14024|13984|14024|13984|14024|13984|2
1633625010000|2021-10-07 16:43:30|14006.7|13966.7|13989|13969|14006.7|13969|13989|13966.7|3
1633625220000|2021-10-07 16:47:00|13986.5|13966.5|13986.5|13966.5|13986.5|13966.5|13986.5|13966.5|3
1633625420000|2021-10-07 16:50:20|14011.5|13971.5|14011.5|13971.5|14011.5|13971.5|14011.5|13971.5|2
1633625470000|2021-10-07 16:51:10|14010|13970|14010|13970|14010|13970|14010|13970|0
1633625490000|2021-10-07 16:51:30|14006.5|13966.5|14006.5|13966.5|14006.5|13966.5|14006.5|13966.5|0
1633625610000|2021-10-07 16:53:30|14011.5|13971.5|14011.5|13971.5|14011.5|13971.5|14011.5|13971.5|1
1633625740000|2021-10-07 16:55:40|14010.7|13970.7|14009|13969|14010.7|13970.7|14009|13969|0
1633625830000|2021-10-07 16:57:10|||||||||14
1633625840000|2021-10-07 16:57:20|14004|13984|14004|13984|14004|13984|14004|13984|0
1633626330000|2021-10-07 17:05:30|14004.1|13984.1|14004.1|13984.1|14004.1|13984.1|14004.1|13984.1|0
1633626740000|2021-10-07 17:12:20|||||||||5
1633626900000|2021-10-07 17:15:00|14006.6|13986.6|14006.6|13986.6|14006.6|13986.6|14006.6|13986.6|0
1633627320000|2021-10-07 17:22:00|||||||||7
1633627780000|2021-10-07 17:29:40|14004.3|13984.3|13986.6|13966.6|14004.3|13984.3|13986.6|13966.6|11
1633627810000|2021-10-07 17:30:10|13959.9|13939.9|13961.6|13941.6|13961.6|13941.6|13959.9|13939.9|4
1633627820000|2021-10-07 17:30:20|13959.9|13939.9|13964.1|13944.1|13980.9|13944.1|13959.1|13929.9|5
1633627850000|2021-10-07 17:30:50|13963.4|13943.4|13961.6|13941.6|13963.4|13943.4|13961.6|13941.6|0
1633627920000|2021-10-07 17:32:00|13959.1|13939.1|13959.1|13939.1|13959.1|13939.1|13959.1|13939.1|0
1633628120000|2021-10-07 17:35:20|14004.1|13984.1|14004.1|13984.1|14004.1|13984.1|14004.1|13984.1|9
1633628160000|2021-10-07 17:36:00|14004.2|13984.2|14004.2|13984.2|14004.2|13984.2|14004.2|13984.2|0
1633628180000|2021-10-07 17:36:20|14001.7|13981.7|14001.7|13981.7|14001.7|13981.7|14001.7|13981.7|0
1633628190000|2021-10-07 17:36:30|14002.4|13982.4|14006.7|13986.7|14006.7|13986.7|14002.4|13982.4|2
1633628470000|2021-10-07 17:41:10|14024.2|13984.2|14024.2|13984.2|14024.2|13984.2|14024.2|13984.2|0
1633628770000|2021-10-07 17:46:10|14015|13995|14016.7|13996.7|14016.7|13996.7|14015|13995|0
1633628790000|2021-10-07 17:46:30|14015|13995|14024.2|13984.2|14024.2|13995|14015|13984.2|1
1633628800000|2021-10-07 17:46:40|14022.5|13982.5|14021.7|13981.7|14022.5|13982.5|14021.7|13981.7|1
1633628810000|2021-10-07 17:46:50|14011.7|13971.7|14011.7|13971.7|14011.7|13971.7|14011.7|13971.7|1
1633628820000|2021-10-07 17:47:00|14010.9|13970.9|14016.7|13956.7|14018.4|13970.9|14007.5|13956.7|1
1633628830000|2021-10-07 17:47:10|14015|13955|14004.2|13964.2|14015|13964.2|14004.2|13955|0
1633628840000|2021-10-07 17:47:20|14001.7|13961.7|14001.7|13961.7|14001.7|13961.7|14001.7|13961.7|0
1633628860000|2021-10-07 17:47:40|14003.4|13963.4|14004.2|13964.2|14004.2|13964.2|14003.4|13963.4|0
1633628940000|2021-10-07 17:49:00|14003.4|13963.4|14001.7|13961.7|14003.4|13963.4|14001.7|13961.7|0
1633629580000|2021-10-07 17:59:40|14009.2|13949.2|14002.5|13962.5|14009.2|13962.5|14002.5|13949.2|1
1633629600000|2021-10-07 18:00:00|14004.2|13964.2|14004.2|13964.2|14004.2|13964.2|14004.2|13964.2|0
1633629780000|2021-10-07 18:03:00|14001.7|13961.7|14001.7|13961.7|14001.7|13961.7|14001.7|13961.7|0
1633629790000|2021-10-07 18:03:10|14002.5|13962.5|14004.2|13964.2|14004.2|13964.2|14002.5|13962.5|0
1633629850000|2021-10-07 18:04:10|14005|13965|14004.2|13964.2|14006.7|13966.7|14001.7|13961.7|0
1633629900000|2021-10-07 18:05:00|14005|13965|14006.7|13966.7|14006.7|13966.7|14005|13965|0
1633629910000|2021-10-07 18:05:10|13999.2|13979.2|13999.2|13979.2|13999.2|13979.2|13999.2|13979.2|0
1633630000000|2021-10-07 18:06:40|13999.3|13979.3|13999.3|13979.3|13999.3|13979.3|13999.3|13979.3|0
1633630020000|2021-10-07 18:07:00|14001.8|13981.8|14001.8|13981.8|14001.8|13981.8|14001.8|13981.8|0
1633630030000|2021-10-07 18:07:10|14002.5|13982.5|14021.8|14001.8|14021.8|14001.8|14002.5|13982.5|1
1633630180000|2021-10-07 18:09:40|||||||||30
1633630260000|2021-10-07 18:11:00|14023.3|14003.3|14019.3|13999.3|14026.8|14006.8|14016.8|13996.8|2
1633630350000|2021-10-07 18:12:30|14020.8|14000.8|14022.5|14002.5|14022.5|14002.5|14020.8|14000.8|2
1633630360000|2021-10-07 18:12:40|14023.3|14003.3|14025|14005|14025|14005|14023.3|14003.3|2
1633630370000|2021-10-07 18:12:50|||||||||1
1633630380000|2021-10-07 18:13:00|||||||||1
1633630390000|2021-10-07 18:13:10|||||||||1
1633630410000|2021-10-07 18:13:30|||||||||1
1633630420000|2021-10-07 18:13:40|14025.8|14005.8|14025.8|14005.8|14025.8|14005.8|14025.8|14005.8|2
1633630430000|2021-10-07 18:13:50|14028.3|14008.3|14028.3|14008.3|14028.3|14008.3|14028.3|14008.3|1
1633630440000|2021-10-07 18:14:00|14029.1|14009.1|14025|14005|14033.3|14013.3|14024.3|14004.3|3
1633630460000|2021-10-07 18:14:20|14028.3|14008.3|14028.3|14008.3|14028.3|14008.3|14028.3|14008.3|1
1633630470000|2021-10-07 18:14:30|14030.8|14010.8|14030.8|14010.8|14031.6|14011.6|14030.8|14010.8|4
1633630480000|2021-10-07 18:14:40|14031.6|14011.6|14036.8|14016.8|14036.8|14016.8|14031.6|14011.6|3
1633630490000|2021-10-07 18:14:50|14038.5|14018.5|14044.3|14024.3|14044.3|14024.3|14038.5|14018.5|3
1633630500000|2021-10-07 18:15:00|||||||||1
1633630510000|2021-10-07 18:15:10|14046.8|14026.8|14046.8|14026.8|14046.8|14026.8|14046.8|14026.8|2
1633630520000|2021-10-07 18:15:20|14041.6|14021.6|14044.3|14024.3|14044.3|14024.3|14039.3|14019.3|1
1633630570000|2021-10-07 18:16:10|14041.8|14021.8|14041.8|14021.8|14041.8|14021.8|14041.8|14021.8|141
1633630580000|2021-10-07 18:16:20|14043.5|14023.5|14044.3|14024.3|14044.3|14024.3|14043.5|14023.5|1
1633630600000|2021-10-07 18:16:40|||||||||1
1633630620000|2021-10-07 18:17:00|14045.1|14025.1|14047.6|14027.6|14047.6|14027.6|14045.1|14025.1|1
1633630630000|2021-10-07 18:17:10|||||||||1
1633630650000|2021-10-07 18:17:30|||||||||1
1633630670000|2021-10-07 18:17:50|||||||||1
1633630700000|2021-10-07 18:18:20|||||||||1
1633630710000|2021-10-07 18:18:30|||||||||1
1633630730000|2021-10-07 18:18:50|||||||||1
1633630740000|2021-10-07 18:19:00|||||||||2
1633630750000|2021-10-07 18:19:10|14050.1|14030.1|14050.1|14030.1|14050.1|14030.1|14050.1|14030.1|2
1633630770000|2021-10-07 18:19:30|14051.8|14031.8|14050.1|14030.1|14051.8|14031.8|14050.1|14030.1|1
1633630780000|2021-10-07 18:19:40|14054.3|14034.3|14054.3|14034.3|14054.3|14034.3|14054.3|14034.3|1
1633651200000|2021-10-08 00:00:00|14016|13956|14016|13956|14016|13956|14016|13956|0
1633651210000|2021-10-08 00:00:10|14039|14019|14039|14019|14039|14019|14039|14019|10
1633651220000|2021-10-08 00:00:20|14038.2|14018.2|14038.2|14018.2|14038.2|14018.2|14038.2|14018.2|0
1633651230000|2021-10-08 00:00:30|14040|14020|14040|14020|14040|14020|14040|14020|0
1633651260000|2021-10-08 00:01:00|14022.5|13962.5|14025|13965|14025|13965|14022.5|13962.5|14
1633651270000|2021-10-08 00:01:10|14022.7|13962.7|14025|13965|14025|13965|14022.7|13962.7|0
1633651280000|2021-10-08 00:01:20|14022.7|13962.7|14022.7|13962.7|14022.7|13962.7|14022.7|13962.7|0
1633651310000|2021-10-08 00:01:50|14020.2|13960.2|14020.2|13960.2|14020.2|13960.2|14020.2|13960.2|0
1633651320000|2021-10-08 00:02:00|14021|13961|14022.7|13962.7|14022.7|13962.7|14021|13961|0
1633651690000|2021-10-08 00:08:10|14024.5|13964.5|14026.7|13966.7|14026.7|13966.7|14024.5|13964.5|0
1633651730000|2021-10-08 00:08:50|14012.2|13972.2|14012.2|13972.2|14012.2|13972.2|14012.2|13972.2|0
1633651740000|2021-10-08 00:09:00|14005.2|13965.2|14005.2|13965.2|14005.2|13965.2|14005.2|13965.2|0
1633651760000|2021-10-08 00:09:20|14019.8|13959.8|14019.8|13959.8|14019.8|13959.8|14019.8|13959.8|0
1633651770000|2021-10-08 00:09:30|14026.7|13966.7|14026.7|13966.7|14026.7|13966.7|14026.7|13966.7|0
1633651780000|2021-10-08 00:09:40|14029.2|13969.2|14029.2|13969.2|14029.2|13969.2|14029.2|13969.2|0
1633651840000|2021-10-08 00:10:40|14026.7|13966.7|14026.7|13966.7|14026.7|13966.7|14026.7|13966.7|0
1633651890000|2021-10-08 00:11:30|14026.8|13966.8|14026.8|13966.8|14026.8|13966.8|14026.8|13966.8|0
1633652390000|2021-10-08 00:19:50|14029.3|13969.3|14029.3|13969.3|14029.3|13969.3|14029.3|13969.3|0
1633653300000|2021-10-08 00:35:00|14031.8|13971.8|14031.8|13971.8|14031.8|13971.8|14031.8|13971.8|0
1633653420000|2021-10-08 00:37:00|14032.6|13972.6|14034.3|13974.3|14034.3|13974.3|14032.6|13972.6|0
1633653810000|2021-10-08 00:43:30|14034.4|13974.4|14034.4|13974.4|14034.4|13974.4|14034.4|13974.4|0
1633654040000|2021-10-08 00:47:20|13979.6|13959.6|13979.6|13959.6|13979.6|13959.6|13979.6|13959.6|3
1633654050000|2021-10-08 00:47:30|13977.8|13957.8|13977.8|13957.8|13977.8|13957.8|13977.8|13957.8|0
1633654110000|2021-10-08 00:48:30|13976.3|13956.3|13972.8|13952.8|13976.3|13956.3|13972.8|13952.8|0
1633654140000|2021-10-08 00:49:00|13978.6|13938.6|13978.6|13938.6|13978.6|13938.6|13978.6|13938.6|0
1633654150000|2021-10-08 00:49:10|13977.8|13937.8|13977.8|13937.8|13977.8|13937.8|13977.8|13937.8|0
1633654210000|2021-10-08 00:50:10|13976.3|13936.3|13972.8|13932.8|13976.3|13936.3|13972.8|13932.8|0
1633654230000|2021-10-08 00:50:30|13972.9|13932.9|13972.9|13932.9|13972.9|13932.9|13972.9|13932.9|0
1633654490000|2021-10-08 00:54:50|13991.7|13931.7|13991.7|13931.7|13991.7|13931.7|13991.7|13931.7|3
1633654500000|2021-10-08 00:55:00|14000.4|13940.4|14000.4|13940.4|14000.4|13940.4|14000.4|13940.4|0
1633654690000|2021-10-08 00:58:10|14008.6|13948.6|14008.6|13948.6|14008.6|13948.6|14008.6|13948.6|0
1633654980000|2021-10-08 01:03:00|14008.7|13948.7|14008.7|13948.7|14008.7|13948.7|14008.7|13948.7|0
1633655080000|2021-10-08 01:04:40|14009.4|13949.4|14009.4|13949.4|14009.4|13949.4|14009.4|13949.4|0
1633655150000|2021-10-08 01:05:50|14007.9|13947.9|14007.9|13947.9|14007.9|13947.9|14007.9|13947.9|0
1633655170000|2021-10-08 01:06:10|14006.4|13946.4|14002.9|13942.9|14006.4|13946.4|14002.9|13942.9|0
1633655180000|2021-10-08 01:06:20|14000.4|13940.4|13999.6|13939.6|14000.4|13940.4|13999.6|13939.6|0
1633655190000|2021-10-08 01:06:30|14000.4|13940.4|14000.4|13940.4|14000.4|13940.4|14000.4|13940.4|0
1633655230000|2021-10-08 01:07:10|13999.6|13939.6|13997.9|13937.9|13999.6|13939.6|13997.9|13937.9|0
1633655310000|2021-10-08 01:08:30|13997.1|13937.1|13997.1|13937.1|13997.1|13937.1|13997.1|13937.1|0
1633655320000|2021-10-08 01:08:40|13995.4|13935.4|13995.4|13935.4|13995.4|13935.4|13995.4|13935.4|0
1633655330000|2021-10-08 01:08:50|13992.9|13932.9|13992.9|13932.9|13992.9|13932.9|13992.9|13932.9|0
1633655390000|2021-10-08 01:09:50|13987.9|13927.9|13987.9|13927.9|13987.9|13927.9|13987.9|13927.9|0
1633656120000|2021-10-08 01:22:00|13988|13928|13988|13928|13988|13928|13988|13928|0
1633656310000|2021-10-08 01:25:10|13988.7|13928.7|13985.5|13925.5|13990.5|13930.5|13985.5|13925.5|0
1633656320000|2021-10-08 01:25:20|13988|13928|13990.5|13930.5|13990.5|13930.5|13988|13928|0
1633657240000|2021-10-08 01:40:40|13993|13933|13993|13933|13993|13933|13993|13933|0
1633658010000|2021-10-08 01:53:30|13993.1|13933.1|13993.1|13933.1|13993.1|13933.1|13993.1|13933.1|0
1633658190000|2021-10-08 01:56:30|13985.6|13945.6|13985.6|13945.6|13985.6|13945.6|13985.6|13945.6|0
1633658260000|2021-10-08 01:57:40|13979.4|13959.4|13991.5|13971.5|13991.5|13971.5|13979.4|13959.4|0
1633658270000|2021-10-08 01:57:50|13988.1|13968.1|13988.1|13968.1|13988.1|13968.1|13988.1|13968.1|0
1633658290000|2021-10-08 01:58:10|||||||||1
1633658390000|2021-10-08 01:59:50|13995.8|13955.8|13985.6|13945.6|13995.8|13955.8|13983.1|13943.1|0
1633699800000|2021-10-08 13:30:00|13987.8|13947.8|13985.3|13945.3|13987.8|13947.8|13985.3|13945.3|1
1633699820000|2021-10-08 13:30:20|13987.8|13947.8|13980.3|13960.3|13987.8|13960.3|13980.3|13947.8|0
1633699830000|2021-10-08 13:30:30|13981|13961|13981|13961|13981|13961|13981|13961|0
1633699840000|2021-10-08 13:30:40|13982.8|13962.8|13982.8|13962.8|13982.8|13962.8|13982.8|13962.8|0
1633699980000|2021-10-08 13:33:00|||||||||36
1633700170000|2021-10-08 13:36:10|||||||||1
1633700220000|2021-10-08 13:37:00|13983.5|13963.5|13985.3|13965.3|13985.3|13965.3|13983.5|13963.5|0
1633700260000|2021-10-08 13:37:40|||||||||5
1633700270000|2021-10-08 13:37:50|13982|13962|13982.8|13962.8|13985.3|13965.3|13982|13962|6
1633700280000|2021-10-08 13:38:00|13985.3|13965.3|13982.8|13942.8|13985.3|13965.3|13976.5|13942.8|1
1633700290000|2021-10-08 13:38:10|13987.1|13927.1|13987.1|13927.1|13987.1|13927.1|13987.1|13927.1|11
1633700300000|2021-10-08 13:38:20|13945.6|13925.6|13945.6|13925.6|13945.6|13925.6|13945.6|13925.6|0
1633700310000|2021-10-08 13:38:30|13946.3|13926.3|13945.6|13925.6|13946.3|13926.3|13945.6|13925.6|0
1633700320000|2021-10-08 13:38:40|13946.3|13926.3|13946.3|13926.3|13946.3|13926.3|13946.3|13926.3|0
1633700410000|2021-10-08 13:40:10|13958.5|13918.5|13958.5|13918.5|13958.5|13929.3|13949.3|13918.5|0
1633700440000|2021-10-08 13:40:40|13953.1|13913.1|13942.3|13922.3|13953.1|13922.3|13942.3|13913.1|22
1633700460000|2021-10-08 13:41:00|13940.9|13920.9|13937.3|13917.3|13940.9|13920.9|13937.3|13917.3|22
1633700480000|2021-10-08 13:41:20|13939.1|13919.1|13937.3|13917.3|13939.1|13919.1|13935.6|13915.6|0
1633700500000|2021-10-08 13:41:40|||||||||1
1633700510000|2021-10-08 13:41:50|13934.8|13914.8|13934.8|13914.8|13934.8|13914.8|13934.8|13914.8|0
1633700520000|2021-10-08 13:42:00|13935.6|13915.6|13934.8|13914.8|13935.6|13915.6|13934.8|13914.8|0
1633700530000|2021-10-08 13:42:10|13933.8|13913.8|13933.8|13913.8|13933.8|13913.8|13933.8|13913.8|0
1633700540000|2021-10-08 13:42:20|13933.1|13913.1|13933.1|13913.1|13933.1|13913.1|13933.1|13913.1|0
1633700640000|2021-10-08 13:44:00|13934.9|13914.9|13934.9|13914.9|13934.9|13914.9|13934.9|13914.9|0
1633700840000|2021-10-08 13:47:20|13935.6|13915.6|13935.6|13915.6|13935.6|13915.6|13935.6|13915.6|4
1633700850000|2021-10-08 13:47:30|13934.9|13914.9|13934.9|13914.9|13934.9|13914.9|13934.9|13914.9|0
1633700860000|2021-10-08 13:47:40|13951.3|13931.3|13951.3|13931.3|13951.3|13931.3|13951.3|13931.3|1
1633700870000|2021-10-08 13:47:50|13972.1|13932.1|13972.1|13932.1|13972.1|13932.1|13972.1|13932.1|5
1633700880000|2021-10-08 13:48:00|13973.8|13933.8|13973.8|13933.8|13973.8|13933.8|13973.8|13933.8|0
1633700900000|2021-10-08 13:48:20|13973.1|13933.1|13971.3|13931.3|13973.1|13933.1|13971.3|13931.3|0
1633700910000|2021-10-08 13:48:30|13970.6|13930.6|13958.8|13938.8|13970.6|13938.8|13958.8|13926.3|0
1633700940000|2021-10-08 13:49:00|13961.3|13941.3|13961.3|13941.3|13961.3|13941.3|13961.3|13941.3|0
1633700990000|2021-10-08 13:49:50|13971.4|13931.4|13971.4|13931.4|13971.4|13931.4|13971.4|13931.4|0
1633701130000|2021-10-08 13:52:10|13973.1|13933.1|13973.1|13933.1|13973.1|13933.1|13973.1|13933.1|0
1633701260000|2021-10-08 13:54:20|13975.6|13935.6|13975.6|13935.6|13975.6|13935.6|13975.6|13935.6|1
1633701310000|2021-10-08 13:55:10|13960.6|13940.6|13960.6|13940.6|13960.6|13940.6|13960.6|13940.6|2
1633701330000|2021-10-08 13:55:30|13973.1|13933.1|13975.6|13935.6|13975.6|13935.6|13973.1|13933.1|1
1633701380000|2021-10-08 13:56:20|13973.1|13933.1|13958.1|13938.1|13973.1|13940.6|13958.1|13933.1|6
1633701390000|2021-10-08 13:56:30|13965.6|13925.6|13965.6|13925.6|13965.6|13925.6|13965.6|13925.6|0
1633701690000|2021-10-08 14:01:30|13965.7|13925.7|13965.7|13925.7|13965.7|13925.7|13965.7|13925.7|0
1633701860000|2021-10-08 14:04:20|13958.2|13938.2|13958.2|13938.2|13958.2|13938.2|13958.2|13938.2|0
1633701940000|2021-10-08 14:05:40|13955.7|13935.7|13955.7|13935.7|13955.7|13935.7|13955.7|13935.7|0
1633701950000|2021-10-08 14:05:50|13954.9|13934.9|13950.7|13930.7|13954.9|13934.9|13950.7|13930.7|5
1633701960000|2021-10-08 14:06:00|13949.9|13929.9|13948.2|13928.2|13949.9|13929.9|13948.2|13928.2|0
1633702380000|2021-10-08 14:13:00|13950|13930|13950|13930|13950|13930|13950|13930|0
1633702590000|2021-10-08 14:16:30|13950.7|13930.7|13950.7|13930.7|13950.7|13930.7|13950.7|13930.7|0
1633702750000|2021-10-08 14:19:10|||||||||22
1633702830000|2021-10-08 14:20:30|13951.4|13931.4|13953.2|13933.2|13953.2|13933.2|13951.4|13931.4|0
1633702860000|2021-10-08 14:21:00|13952.5|13932.5|13960|13940|13960.7|13940.7|13950.7|13930.7|3
1633702870000|2021-10-08 14:21:10|13958.2|13938.2|13958.2|13938.2|13958.2|13938.2|13958.2|13938.2|0
1633703030000|2021-10-08 14:23:50|||||||||1
1633703310000|2021-10-08 14:28:30|13953.2|13933.2|13953.2|13933.2|13953.2|13933.2|13953.2|13933.2|0
1633703320000|2021-10-08 14:28:40|||||||||2
1633703390000|2021-10-08 14:29:50|13954|13934|13955.7|13935.7|13955.7|13935.7|13954|13934|0
1633703420000|2021-10-08 14:30:20|13953.2|13933.2|13953.2|13933.2|13953.2|13933.2|13953.2|13933.2|0
1633703490000|2021-10-08 14:31:30|13949.7|13929.7|13948.2|13928.2|13949.7|13929.7|13948.2|13928.2|5
1633703520000|2021-10-08 14:32:00|13948.3|13928.3|13950.8|13930.8|13950.8|13930.8|13948.3|13928.3|0
1633703540000|2021-10-08 14:32:20|13950|13930|13950|13930|13950|13930|13947.5|13927.5|8
1633703590000|2021-10-08 14:33:10|13949.3|13929.3|13947.5|13927.5|13949.3|13929.3|13947.5|13927.5|0
1633703690000|2021-10-08 14:34:50|13946.8|13926.8|13945|13925|13946.8|13926.8|13945|13925|0
1633703810000|2021-10-08 14:36:50|||||||||3
1633703860000|2021-10-08 14:37:40|||||||||2
1633704190000|2021-10-08 14:43:10|13945.1|13925.1|13945.1|13925.1|13945.1|13925.1|13945.1|13925.1|0
1633704290000|2021-10-08 14:44:50|13946.5|13926.5|13955.1|13935.1|13955.1|13935.1|13946.5|13926.5|1
1633704340000|2021-10-08 14:45:40|||||||||1
1633705190000|2021-10-08 14:59:50|||||||||1
1633705300000|2021-10-08 15:01:40|13955.8|13935.8|13955.8|13935.8|13955.8|13935.8|13955.8|13935.8|0
1633705360000|2021-10-08 15:02:40|13955.9|13935.9|13963.4|13943.4|13963.4|13943.4|13955.9|13935.9|0
1633705370000|2021-10-08 15:02:50|||||||||1
1633705620000|2021-10-08 15:07:00|13955.9|13935.9|13955.9|13935.9|13955.9|13935.9|13955.9|13935.9|2
1633706240000|2021-10-08 15:17:20|13958.4|13938.4|13958.4|13938.4|13958.4|13938.4|13958.4|13938.4|6
1633706270000|2021-10-08 15:17:50|13955.9|13935.9|13955.9|13935.9|13955.9|13935.9|13955.9|13935.9|1
1633706510000|2021-10-08 15:21:50|13957.4|13937.4|13960.9|13940.9|13960.9|13940.9|13957.4|13937.4|0
1633706560000|2021-10-08 15:22:40|13963.4|13943.4|13963.4|13943.4|13963.4|13943.4|13963.4|13943.4|0
1633706610000|2021-10-08 15:23:30|||||||||1
1633707180000|2021-10-08 15:33:00|13968.4|13948.4|13968.4|13948.4|13968.4|13948.4|13968.4|13948.4|1
1633707210000|2021-10-08 15:33:30|13968.5|13948.5|13968.5|13948.5|13968.5|13948.5|13968.5|13948.5|0
1633707350000|2021-10-08 15:35:50|||||||||1
1633708050000|2021-10-08 15:47:30|13971|13951|13971|13951|13971|13951|13971|13951|0
1633708420000|2021-10-08 15:53:40|13945.3|13925.3|13945.3|13925.3|13945.3|13925.3|13945.3|13925.3|17
1633708450000|2021-10-08 15:54:10|||||||||3
1633708600000|2021-10-08 15:56:40|13948.5|13928.5|13948.5|13928.5|13948.5|13928.5|13948.5|13928.5|14
1633709040000|2021-10-08 16:04:00|13948.6|13928.6|13948.6|13928.6|13948.6|13928.6|13948.6|13928.6|0
1633709280000|2021-10-08 16:08:00|||||||||150
1633710590000|2021-10-08 16:29:50|||||||||4
1633710600000|2021-10-08 16:30:00|13947.9|13927.9|13947.9|13927.9|13947.9|13927.9|13947.9|13927.9|1
1633710860000|2021-10-08 16:34:20|13947.2|13927.2|13948.6|13928.6|13948.6|13928.6|13947.2|13927.2|6
1633710870000|2021-10-08 16:34:30|13950.4|13930.4|13950.4|13930.4|13950.4|13930.4|13950.4|13930.4|0
1633711170000|2021-10-08 16:39:30|13947.9|13927.9|13947.9|13927.9|13947.9|13927.9|13947.9|13927.9|2
1633711370000|2021-10-08 16:42:50|13948.7|13928.7|13948.7|13928.7|13948.7|13928.7|13948.7|13928.7|2
1633711480000|2021-10-08 16:44:40|13947.2|13927.2|13953|13933|13953|13933|13947.2|13927.2|1
1633713300000|2021-10-08 17:15:00|13953.1|13933.1|13953.1|13933.1|13953.1|13933.1|13953.1|13933.1|0
1633713520000|2021-10-08 17:18:40|13950.6|13930.6|13950.6|13930.6|13950.6|13930.6|13950.6|13930.6|0
1633713700000|2021-10-08 17:21:40|13948.8|13928.8|13948.8|13928.8|13948.8|13928.8|13948.8|13928.8|5
1633713710000|2021-10-08 17:21:50|13948.1|13928.1|13947.3|13927.3|13948.1|13928.1|13947.3|13927.3|7
1633713720000|2021-10-08 17:22:00|13945.6|13925.6|13945.6|13925.6|13945.6|13925.6|13945.6|13925.6|2
1633713730000|2021-10-08 17:22:10|13938.1|13918.1|13938.1|13918.1|13938.1|13918.1|13938.1|13918.1|1
1633715130000|2021-10-08 17:45:30|13938.2|13918.2|13938.2|13918.2|13938.2|13918.2|13938.2|13918.2|0
1633715320000|2021-10-08 17:48:40|13938.9|13918.9|13939.6|13919.6|13939.6|13919.6|13938.9|13918.9|0
1633715330000|2021-10-08 17:48:50|||||||||1
1633715780000|2021-10-08 17:56:20|13938.2|13918.2|13936.4|13916.4|13938.2|13918.2|13936.4|13916.4|0
1633716400000|2021-10-08 18:06:40|13936.5|13916.5|13936.5|13916.5|13936.5|13916.5|13936.5|13916.5|0
1633716620000|2021-10-08 18:10:20|||||||||1
1633716640000|2021-10-08 18:10:40|||||||||1
1633716660000|2021-10-08 18:11:00|||||||||1
1633716690000|2021-10-08 18:11:30|||||||||1
1633716710000|2021-10-08 18:11:50|||||||||1
1633716730000|2021-10-08 18:12:10|||||||||1
1633716750000|2021-10-08 18:12:30|||||||||1
1633716780000|2021-10-08 18:13:00|||||||||1
1633716800000|2021-10-08 18:13:20|||||||||1
1633716820000|2021-10-08 18:13:40|||||||||1
1633716840000|2021-10-08 18:14:00|13947.9|13927.9|13946.5|13926.5|13950.7|13930.7|13946.5|13926.5|8
1633716850000|2021-10-08 18:14:10|||||||||1
1633716870000|2021-10-08 18:14:30|13943.2|13923.2|13943.2|13923.2|13944|13924|13942.2|13922.2|2
1633716880000|2021-10-08 18:14:40|13942.5|13922.5|13943.2|13923.2|13943.2|13923.2|13940.7|13920.7|0
1633716890000|2021-10-08 18:14:50|13942.5|13922.5|13944|13924|13946.5|13926.5|13940.7|13920.7|5
1633716900000|2021-10-08 18:15:00|13959.9|13939.9|13965.7|13945.7|13965.7|13945.7|13959.9|13939.9|7
1633716910000|2021-10-08 18:15:10|13965|13945|13963.2|13943.2|13965|13945|13963.2|13943.2|0
1633716940000|2021-10-08 18:15:40|13963.3|13943.3|13963.3|13943.3|13963.3|13943.3|13963.3|13943.3|0
1633716950000|2021-10-08 18:15:50|||||||||1
1633716970000|2021-10-08 18:16:10|||||||||127
1633717160000|2021-10-08 18:19:20|13964|13944|13964|13944|13964|13944|13964|13944|0
1633717190000|2021-10-08 18:19:50|13963.3|13943.3|13963.3|13943.3|13963.3|13943.3|13963.3|13943.3|1
1633910400000|2021-10-11 00:00:00|13987.6|13967.6|13978.9|13958.9|13987.6|13967.6|13978.9|13958.9|4
1633910520000|2021-10-11 00:02:00|13955.1|13935.1|13953.9|13933.9|13955.1|13935.1|13952|13932|2
1633911800000|2021-10-11 00:23:20|13953.3|13933.3|13953.3|13933.3|13953.3|13933.3|13953.3|13933.3|0
1633911810000|2021-10-11 00:23:30|13951.4|13931.4|13953.9|13933.9|13953.9|13933.9|13951.4|13931.4|0
1633911880000|2021-10-11 00:24:40|13954|13934|13954|13934|13954|13934|13954|13934|0
1633913710000|2021-10-11 00:55:10|13954.1|13934.1|13954.1|13934.1|13954.1|13934.1|13954.1|13934.1|0
1633913810000|2021-10-11 00:56:50|13949.1|13929.1|13944.1|13924.1|13949.1|13929.1|13944.1|13924.1|0
1633913820000|2021-10-11 00:57:00|13947.8|13927.8|13949.1|13929.1|13949.1|13929.1|13947.8|13927.8|1
1633915530000|2021-10-11 01:25:30|13949.2|13929.2|13949.2|13929.2|13949.2|13929.2|13949.2|13929.2|0
1633917150000|2021-10-11 01:52:30|13946.7|13926.7|13946.7|13926.7|13946.7|13926.7|13946.7|13926.7|0
1633917360000|2021-10-11 01:56:00|13946.8|13926.8|13946.8|13926.8|13946.8|13926.8|13946.8|13926.8|0
1633959000000|2021-10-11 13:30:00|13946.5|13926.5|13947.1|13927.1|13947.1|13927.1|13946.5|13926.5|6
1633959040000|2021-10-11 13:30:40|13947.2|13927.2|13947.2|13927.2|13947.2|13927.2|13947.2|13927.2|0
1633959110000|2021-10-11 13:31:50|13944|13924|13944|13924|13944|13924|13944|13924|0
1633959130000|2021-10-11 13:32:10|13945.3|13925.3|13973.4|13933.4|13973.4|13933.4|13945.3|13925.3|3
1633959150000|2021-10-11 13:32:30|13971.5|13931.5|13946.5|13926.5|13971.5|13937.9|13946.5|13926.5|1
1633959190000|2021-10-11 13:33:10|13950.3|13930.3|13971.5|13931.5|13971.5|13931.5|13950.3|13924|1
1633959210000|2021-10-11 13:33:30|13972.2|13932.2|13972.8|13932.8|13972.8|13932.8|13972.2|13932.2|0
1633959220000|2021-10-11 13:33:40|13974.7|13934.7|13974.7|13934.7|13974.7|13934.7|13974.7|13934.7|0
1633959440000|2021-10-11 13:37:20|13975.3|13935.3|13975.3|13935.3|13975.3|13935.3|13975.3|13935.3|0
1633959450000|2021-10-11 13:37:30|13982.8|13942.8|13989.7|13969.7|13989.7|13969.7|13976.5|13942.8|1
1633959490000|2021-10-11 13:38:10|13991.6|13971.6|13994.7|13974.7|13994.7|13974.7|13991.6|13971.6|5
1633959500000|2021-10-11 13:38:20|14007.8|13987.8|14009.7|13989.7|14009.7|13989.7|14007.8|13987.8|11
1633959510000|2021-10-11 13:38:30|||||||||2
1633959570000|2021-10-11 13:39:30|||||||||4
1633959580000|2021-10-11 13:39:40|14010.3|13990.3|14012.2|13992.2|14012.2|13992.2|14010.3|13990.3|1
1633959620000|2021-10-11 13:40:20|||||||||1
1633959630000|2021-10-11 13:40:30|||||||||3
1633959870000|2021-10-11 13:44:30|13999.7|13979.7|14007.2|13947.2|14007.2|13979.7|13999.7|13944.7|2
1633959890000|2021-10-11 13:44:50|14007.8|13947.8|14002.8|13962.8|14007.8|13962.8|14002.8|13947.8|0
1633959900000|2021-10-11 13:45:00|14004.7|13964.7|14004.7|13964.7|14004.7|13964.7|14004.7|13964.7|0
1633959980000|2021-10-11 13:46:20|14005.3|13965.3|14007.2|13967.2|14007.2|13967.2|14005.3|13965.3|0
1633960070000|2021-10-11 13:47:50|13997.8|13977.8|14004.7|13964.7|14004.7|13977.8|13997.8|13964.7|0
1633960080000|2021-10-11 13:48:00|14005.3|13965.3|14007.2|13967.2|14007.2|13967.2|14005.3|13965.3|0
1633960310000|2021-10-11 13:51:50|13996.6|13976.6|13996|13976|13996.6|13976.6|13996|13976|0
1633960320000|2021-10-11 13:52:00|13989.7|13969.7|13989.7|13969.7|13989.7|13969.7|13989.7|13969.7|0
1633960340000|2021-10-11 13:52:20|13996.7|13956.7|13996.7|13956.7|13996.7|13956.7|13996.7|13956.7|0
1633960350000|2021-10-11 13:52:30|13987.2|13947.2|13987.2|13947.2|13987.2|13947.2|13987.2|13947.2|0
1633960360000|2021-10-11 13:52:40|13986.6|13946.6|13984.7|13944.7|13986.6|13946.6|13984.7|13944.7|0
1633960370000|2021-10-11 13:52:50|13985.3|13945.3|13987.2|13947.2|13987.2|13947.2|13985.3|13945.3|0
1633960430000|2021-10-11 13:53:50|13991|13951|13991|13951|13991|13951|13991|13951|46
1633960520000|2021-10-11 13:55:20|13988.5|13948.5|13988.5|13948.5|13988.5|13948.5|13988.5|13948.5|0
1633960650000|2021-10-11 13:57:30|13990.4|13950.4|13988.5|13948.5|13990.4|13950.4|13988.5|13948.5|0
1633960710000|2021-10-11 13:58:30|||||||||4
1633960720000|2021-10-11 13:58:40|||||||||6
1633960740000|2021-10-11 13:59:00|||||||||2
1633960750000|2021-10-11 13:59:10|||||||||2
1633961010000|2021-10-11 14:03:30|14007.9|13987.9|14007.9|13987.9|14007.9|13987.9|14007.9|13987.9|3
1633961030000|2021-10-11 14:03:50|||||||||1
1633961060000|2021-10-11 14:04:20|||||||||2
1633961080000|2021-10-11 14:04:40|14010.4|13990.4|14010.4|13990.4|14010.4|13990.4|14010.4|13990.4|7
1633961350000|2021-10-11 14:09:10|||||||||2
1633961390000|2021-10-11 14:09:50|||||||||1
1633961410000|2021-10-11 14:10:10|||||||||8
1633961430000|2021-10-11 14:10:30|||||||||2
1633961440000|2021-10-11 14:10:40|14010.5|13990.5|14010.5|13990.5|14010.5|13990.5|14010.5|13990.5|0
1633961830000|2021-10-11 14:17:10|14013|13993|14013.6|13993.6|14013.6|13993.6|14013|13993|2
1633961860000|2021-10-11 14:17:40|14013|13993|14013|13993|14013|13993|14013|13993|0
1633962130000|2021-10-11 14:22:10|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962140000|2021-10-11 14:22:20|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962150000|2021-10-11 14:22:30|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962160000|2021-10-11 14:22:40|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962170000|2021-10-11 14:22:50|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962180000|2021-10-11 14:23:00|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962190000|2021-10-11 14:23:10|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962200000|2021-10-11 14:23:20|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962210000|2021-10-11 14:23:30|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962220000|2021-10-11 14:23:40|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962230000|2021-10-11 14:23:50|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962240000|2021-10-11 14:24:00|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962250000|2021-10-11 14:24:10|14013.6|13993.6|14013.6|13993.6|14013.6|13993.6|14013|13993|0
1633962260000|2021-10-11 14:24:20|14013|13993|14013|13993|14013.6|13993.6|14013|13993|0
1633962270000|2021-10-11 14:24:30|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962280000|2021-10-11 14:24:40|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962290000|2021-10-11 14:24:50|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962300000|2021-10-11 14:25:00|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962310000|2021-10-11 14:25:10|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962320000|2021-10-11 14:25:20|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962330000|2021-10-11 14:25:30|14013.6|13993.6|14013|13993|14013.6|13993.6|14013|13993|0
1633962340000|2021-10-11 14:25:40|14013.6|13993.6|14013.6|13993.6|14013.6|13993.6|14013.6|13993.6|2
1633962420000|2021-10-11 14:27:00|14018.6|13998.6|14018.6|13998.6|14018.6|13998.6|14018.6|13998.6|0
1633962510000|2021-10-11 14:28:30|14028.1|14008.1|14036.1|14016.1|14036.1|14016.1|14028.1|14008.1|6
1633962520000|2021-10-11 14:28:40|14011.1|13991.1|14008|13988|14011.1|13991.1|14008|13988|5
1633962530000|2021-10-11 14:28:50|||||||||1
1633962540000|2021-10-11 14:29:00|13981.5|13961.5|13993.6|13933.6|13993.6|13961.5|13981.5|13933.6|3
1633962570000|2021-10-11 14:29:30|13986.1|13946.1|13986.1|13946.1|13986.1|13946.1|13986.1|13946.1|0
1633962590000|2021-10-11 14:29:50|13986.7|13946.7|13988.6|13948.6|13988.6|13948.6|13986.7|13946.7|0
1633962850000|2021-10-11 14:34:10|13986.1|13946.1|13986.1|13946.1|13986.1|13946.1|13986.1|13946.1|0
1633962990000|2021-10-11 14:36:30|13976.8|13956.8|13978.6|13958.6|13978.6|13958.6|13976.8|13956.8|0
1633963060000|2021-10-11 14:37:40|13978.7|13958.7|13991.8|13951.8|13991.8|13958.7|13978.7|13951.2|4
1633963120000|2021-10-11 14:38:40|13992.4|13952.4|13994.3|13954.3|13994.3|13954.3|13992.4|13952.4|0
1633963360000|2021-10-11 14:42:40|13986.8|13966.8|13986.8|13966.8|13986.8|13966.8|13986.8|13966.8|0
1633963410000|2021-10-11 14:43:30|13989.3|13969.3|13989.3|13969.3|13989.3|13969.3|13989.3|13969.3|0
1633964000000|2021-10-11 14:53:20|13994.3|13974.3|13994.3|13974.3|13994.3|13974.3|13994.3|13974.3|0
1633964010000|2021-10-11 14:53:30|||||||||1
1633964090000|2021-10-11 14:54:50|14013.7|13993.7|14013.7|13993.7|14013.7|13993.7|14013.7|13993.7|1
1633964550000|2021-10-11 15:02:30|14011.8|13991.8|14011.2|13991.2|14011.8|13991.8|14011.2|13991.2|0
1633964660000|2021-10-11 15:04:20|14006.2|13966.2|14006.2|13966.2|14006.2|13966.2|14006.2|13966.2|1
1633964730000|2021-10-11 15:05:30|13996.9|13976.9|13996.9|13976.9|13996.9|13976.9|13996.9|13976.9|0
1633964740000|2021-10-11 15:05:40|13998.7|13978.7|13998.7|13978.7|13998.7|13978.7|13998.7|13978.7|0
1633964880000|2021-10-11 15:08:00|13998.8|13978.8|13998.8|13978.8|13998.8|13978.8|13998.8|13978.8|0
1633964940000|2021-10-11 15:09:00|13996.3|13976.3|13996.3|13976.3|13996.3|13976.3|13996.3|13976.3|0
1633965230000|2021-10-11 15:13:50|14005.7|13985.7|14005.7|13985.7|14005.7|13985.7|14005.7|13985.7|0
1633965300000|2021-10-11 15:15:00|||||||||1
1633965450000|2021-10-11 15:17:30|13996.3|13976.3|13996.3|13976.3|13996.3|13976.3|13996.3|13976.3|1
1633965990000|2021-10-11 15:26:30|13996.9|13976.9|13998.8|13978.8|13998.8|13978.8|13996.9|13976.9|0
1633966000000|2021-10-11 15:26:40|13999.4|13979.4|14001.3|13981.3|14001.3|13981.3|13999.4|13979.4|0
1633966210000|2021-10-11 15:30:10|14001.9|13981.9|14011.3|13991.3|14011.3|13991.3|14001.9|13981.9|3
1633966220000|2021-10-11 15:30:20|14013.1|13993.1|14018.8|13998.8|14018.8|13998.8|14013.1|13993.1|0
1633966230000|2021-10-11 15:30:30|14020.7|14000.7|14023.8|14003.8|14023.8|14003.8|14020.7|14000.7|3
1633966240000|2021-10-11 15:30:40|14024.4|14004.4|14023.8|14003.8|14024.4|14004.4|14023.8|14003.8|0
1633966420000|2021-10-11 15:33:40|14026.3|14006.3|14026.3|14006.3|14026.3|14006.3|14026.3|14006.3|0
1633966490000|2021-10-11 15:34:50|14026.9|14006.9|14036.3|14016.3|14036.3|14016.3|14026.9|14006.9|4
1633966590000|2021-10-11 15:36:30|14033.8|14013.8|14033.8|14013.8|14033.8|14013.8|14033.8|14013.8|2
1633966600000|2021-10-11 15:36:40|14031.3|14011.3|14031.3|14011.3|14031.3|14011.3|14031.3|14011.3|0
1633966680000|2021-10-11 15:38:00|14031.4|14011.4|14031.4|14011.4|14031.4|14011.4|14031.4|14011.4|0
1633966710000|2021-10-11 15:38:30|14030.7|14010.7|14030.7|14010.7|14030.7|14010.7|14030.7|14010.7|1
1633966720000|2021-10-11 15:38:40|14028.9|14008.9|14028.9|14008.9|14028.9|14008.9|14028.9|14008.9|0
1633966740000|2021-10-11 15:39:00|14029.5|14009.5|14033.9|14013.9|14033.9|14013.9|14029.5|14009.5|0
1633967170000|2021-10-11 15:46:10|14038.3|14018.3|14038.3|14018.3|14038.3|14018.3|14038.3|14018.3|0
1633967180000|2021-10-11 15:46:20|14038.9|14018.9|14040.8|14020.8|14040.8|14020.8|14038.9|14018.9|0
1633967200000|2021-10-11 15:46:40|14039.6|14019.6|14035.8|14015.8|14039.6|14019.6|14035.8|14015.8|0
1633967230000|2021-10-11 15:47:10|14037.6|14017.6|14043.3|14023.3|14043.3|14023.3|14037.6|14017.6|1
1633967500000|2021-10-11 15:51:40|||||||||1
1633967510000|2021-10-11 15:51:50|||||||||1
1633967520000|2021-10-11 15:52:00|14033.9|14013.9|14033.9|14013.9|14033.9|14013.9|14033.9|14013.9|2
1633968260000|2021-10-11 16:04:20|14031.4|14011.4|14031.4|14011.4|14031.4|14011.4|14031.4|14011.4|2
1633968360000|2021-10-11 16:06:00|14029.6|14009.6|14031.4|14011.4|14031.4|14011.4|14029.6|14009.6|0
1633968370000|2021-10-11 16:06:10|14030.8|14010.8|14028.9|14008.9|14030.8|14010.8|14028.9|14008.9|0
1633968380000|2021-10-11 16:06:20|14029.6|14009.6|14029.6|14009.6|14029.6|14009.6|14029.6|14009.6|0
1633968440000|2021-10-11 16:07:20|14030.2|14010.2|14032.1|14012.1|14032.1|14012.1|14030.2|14010.2|0
1633968550000|2021-10-11 16:09:10|14039|14019|14039|14019|14039|14019|14039|14019|6
1633968570000|2021-10-11 16:09:30|14029.6|14009.6|14029|14009|14029.6|14009.6|14029|14009|0
1633968620000|2021-10-11 16:10:20|14021.5|14001.5|14021.5|14001.5|14021.5|14001.5|14021.5|14001.5|4
1633968730000|2021-10-11 16:12:10|14025.3|14005.3|14026.5|14006.5|14026.5|14006.5|14025.3|14005.3|2
1633969210000|2021-10-11 16:20:10|||||||||1
1633969300000|2021-10-11 16:21:40|||||||||1
1633969500000|2021-10-11 16:25:00|14036|14016|14046.5|14026.5|14049|14029|14036|14016|7
1633969640000|2021-10-11 16:27:20|||||||||1
1633969790000|2021-10-11 16:29:50|14045.9|14025.9|14045.9|14025.9|14045.9|14025.9|14045.9|14025.9|1
1633969800000|2021-10-11 16:30:00|14044|14024|14020.9|14000.9|14044|14024|14020.9|14000.9|5
1633969810000|2021-10-11 16:30:10|14016.5|13996.5|14019|13999|14019|13999|14016.5|13996.5|0
1633969820000|2021-10-11 16:30:20|14018.4|13998.4|14019|13999|14019|13999|14016.5|13996.5|0
1633969960000|2021-10-11 16:32:40|14023.4|14003.4|14023.4|14003.4|14023.4|14003.4|14023.4|14003.4|0
1633970240000|2021-10-11 16:37:20|14017.8|13997.8|14017.8|13997.8|14017.8|13997.8|14017.8|13997.8|89
1633970950000|2021-10-11 16:49:10|14002.8|13982.8|14002.8|13982.8|14002.8|13982.8|14002.8|13982.8|8
1633971070000|2021-10-11 16:51:10|||||||||1
1633971170000|2021-10-11 16:52:50|14000.9|13980.9|14000.3|13980.3|14000.9|13980.9|14000.3|13980.3|1
1633971790000|2021-10-11 17:03:10|||||||||1
1633971880000|2021-10-11 17:04:40|13997.8|13977.8|13997.8|13977.8|13997.8|13977.8|13997.8|13977.8|2
1633971890000|2021-10-11 17:04:50|13994.1|13974.1|13992.8|13972.8|13994.1|13974.1|13992.8|13972.8|2
1633971910000|2021-10-11 17:05:10|13992.9|13972.9|13987.9|13967.9|13992.9|13972.9|13987.9|13967.9|2
1633971920000|2021-10-11 17:05:20|13986|13966|13982.9|13962.9|13986|13966|13982.9|13962.9|3
1633971970000|2021-10-11 17:06:10|13967.2|13947.2|13967.2|13947.2|13967.2|13947.2|13967.2|13947.2|4
1633971980000|2021-10-11 17:06:20|13964.7|13944.7|13964.7|13944.7|13964.7|13944.7|13964.7|13944.7|0
1633972000000|2021-10-11 17:06:40|13964.8|13944.8|13964.8|13944.8|13964.8|13944.8|13964.8|13944.8|0
1633972330000|2021-10-11 17:12:10|13965.4|13945.4|13965.4|13945.4|13965.4|13945.4|13965.4|13945.4|0
1633972700000|2021-10-11 17:18:20|13967.3|13947.3|13967.3|13947.3|13967.3|13947.3|13967.3|13947.3|0
1633973370000|2021-10-11 17:29:30|13975.4|13955.4|13975.4|13955.4|13975.4|13955.4|13975.4|13955.4|0
1633973430000|2021-10-11 17:30:30|13981|13961|13981|13961|13981|13961|13981|13961|4
1633973440000|2021-10-11 17:30:40|13982.9|13962.9|13982.9|13962.9|13982.9|13962.9|13982.9|13962.9|0
1633973490000|2021-10-11 17:31:30|13991|13971|13992.9|13972.9|13992.9|13972.9|13991|13971|0
1633973510000|2021-10-11 17:31:50|13995.4|13975.4|13995.4|13975.4|13995.4|13975.4|13995.4|13975.4|0
1633973530000|2021-10-11 17:32:10|||||||||8
1633973550000|2021-10-11 17:32:30|13997.9|13977.9|13997.9|13977.9|13997.9|13977.9|13997.9|13977.9|6
1633973580000|2021-10-11 17:33:00|13999.1|13979.1|13997.9|13977.9|13999.1|13979.1|13997.9|13977.9|5
1633973760000|2021-10-11 17:36:00|13998|13978|13998|13978|13998|13978|13998|13978|0
1633973830000|2021-10-11 17:37:10|13999.2|13979.2|14003|13983|14003|13983|13999.2|13979.2|0
1633974190000|2021-10-11 17:43:10|14001.2|13981.2|13993|13953|14001.2|13981.2|13993|13953|0
1633974520000|2021-10-11 17:48:40|13992.4|13952.4|13982.4|13942.4|13992.4|13952.4|13982.4|13942.4|2
1633974640000|2021-10-11 17:50:40|13979.9|13939.9|13982.4|13942.4|13982.4|13942.4|13979.9|13939.9|0
1633974690000|2021-10-11 17:51:30|13988.6|13948.6|13988.6|13948.6|13988.6|13948.6|13988.6|13948.6|5
1633974700000|2021-10-11 17:51:40|13990.5|13950.5|13990.5|13950.5|13990.5|13950.5|13990.5|13950.5|0
1633974820000|2021-10-11 17:53:40|13991.1|13951.1|13990.5|13950.5|13992.4|13952.4|13990.5|13950.5|0
1633974950000|2021-10-11 17:55:50|13993|13953|13993|13953|13993|13953|13993|13953|2
1633974970000|2021-10-11 17:56:10|13996.1|13956.1|13998|13958|13998|13958|13996.1|13956.1|2
1633974980000|2021-10-11 17:56:20|||||||||3
1633975030000|2021-10-11 17:57:10|13995.5|13955.5|13995.5|13955.5|13995.5|13955.5|13995.5|13955.5|1
1633975040000|2021-10-11 17:57:20|13996.1|13956.1|13996.1|13956.1|13996.1|13956.1|13996.1|13956.1|0
1633975050000|2021-10-11 17:57:30|13995.5|13955.5|13998|13958|13998|13958|13995.5|13955.5|0
1633975140000|2021-10-11 17:59:00|||||||||150
1633975150000|2021-10-11 17:59:10|13995.5|13955.5|13995.5|13955.5|13995.5|13955.5|13995.5|13955.5|1
1633975160000|2021-10-11 17:59:20|13997.4|13957.4|13998|13958|13998|13958|13995.5|13955.5|0
1633975170000|2021-10-11 17:59:30|13995.5|13955.5|13995.5|13955.5|13998|13958|13995.5|13955.5|0
1633975180000|2021-10-11 17:59:40|13997.4|13957.4|13998|13958|13998|13958|13997.4|13957.4|0
1633975210000|2021-10-11 18:00:10|13987.4|13967.4|13985.5|13965.5|13987.4|13967.4|13985.5|13965.5|0
1633975370000|2021-10-11 18:02:50|13993|13953|13990.5|13950.5|13993|13953|13990.5|13950.5|1
1633975380000|2021-10-11 18:03:00|13988|13948|13988|13948|13988|13948|13988|13948|0
1633975440000|2021-10-11 18:04:00|13975.5|13955.5|13975.5|13955.5|13975.5|13955.5|13975.5|13955.5|0
1633975560000|2021-10-11 18:06:00|13976.2|13956.2|13978|13958|13978|13958|13976.2|13956.2|0
1633975590000|2021-10-11 18:06:30|13978.1|13958.1|13978.1|13958.1|13978.1|13958.1|13978.1|13958.1|0
1633975790000|2021-10-11 18:09:50|13980.6|13960.6|13980.6|13960.6|13980.6|13960.6|13980.6|13960.6|0
1633975960000|2021-10-11 18:12:40|13981.2|13961.2|13985|13965|13985|13965|13981.2|13961.2|0
1633976070000|2021-10-11 18:14:30|13986.2|13966.2|13990|13970|13990|13970|13986.2|13966.2|1
1633976080000|2021-10-11 18:14:40|13990.6|13970.6|13993.1|13973.1|13993.1|13973.1|13990.6|13970.6|0
1633976090000|2021-10-11 18:14:50|13995|13975|13998.1|13978.1|13998.1|13978.1|13995|13975|2
1633976100000|2021-10-11 18:15:00|13997.5|13977.5|13998.1|13978.1|13998.1|13978.1|13995.6|13975.6|0
1633976150000|2021-10-11 18:15:50|||||||||1
1633976160000|2021-10-11 18:16:00|14000.6|13980.6|14000.6|13980.6|14000.6|13980.6|14000.6|13980.6|0
1633976210000|2021-10-11 18:16:50|14003.1|13983.1|14000.6|13980.6|14003.1|13983.1|14000.6|13980.6|5
1633976220000|2021-10-11 18:17:00|13998.1|13978.1|13998.1|13978.1|13998.1|13978.1|13998.1|13978.1|0
1633976350000|2021-10-11 18:19:10|13995.6|13975.6|13995.6|13975.6|13995.6|13975.6|13995.6|13975.6|1
1633976360000|2021-10-11 18:19:20|13992.5|13972.5|13992.5|13972.5|13992.5|13972.5|13992.5|13972.5|0
1633996800000|2021-10-12 00:00:00|13958.6|13938.6|13972.2|13932.2|13972.2|13938.6|13958.6|13932.2|15
1633996810000|2021-10-12 00:00:10|13981.7|13941.7|13983.6|13943.6|13983.6|13943.6|13981.1|13941.1|0
1633996820000|2021-10-12 00:00:20|13974.2|13954.2|13974.2|13954.2|13974.2|13954.2|13974.2|13954.2|0
1633996840000|2021-10-12 00:00:40|||||||||1
1633996880000|2021-10-12 00:01:20|13976.7|13956.7|13979.2|13959.2|13979.2|13959.2|13976.7|13956.7|2
1633997650000|2021-10-12 00:14:10|13979.3|13959.3|13979.3|13959.3|13979.3|13959.3|13979.3|13959.3|0
1633999120000|2021-10-12 00:38:40|13978.7|13958.7|13974.3|13954.3|13978.7|13958.7|13974.3|13954.3|1
1633999130000|2021-10-12 00:38:50|13962.9|13942.9|13958.7|13938.7|13962.9|13942.9|13958.7|13938.7|1
1633999150000|2021-10-12 00:39:10|13969.5|13949.5|13981.8|13941.8|13981.8|13949.5|13969.5|13941.8|0
1633999480000|2021-10-12 00:44:40|13981.9|13941.9|13981.9|13941.9|13981.9|13941.9|13981.9|13941.9|0
1633999650000|2021-10-12 00:47:30|13971.3|13951.3|13971.3|13951.3|13971.3|13951.3|13971.3|13951.3|0
1633999660000|2021-10-12 00:47:40|13968.8|13948.8|13968.8|13948.8|13968.8|13948.8|13968.8|13948.8|0
1634000860000|2021-10-12 01:07:40|13958.8|13938.8|13958.8|13938.8|13958.8|13938.8|13958.8|13938.8|0
1634000910000|2021-10-12 01:08:30|13953.8|13933.8|13953.8|13933.8|13953.8|13933.8|13953.8|13933.8|4
1634001160000|2021-10-12 01:12:40|13953.9|13933.9|13953.9|13933.9|13953.9|13933.9|13953.9|13933.9|0
1634001320000|2021-10-12 01:15:20|||||||||1
1634001680000|2021-10-12 01:21:20|||||||||2
1634002980000|2021-10-12 01:43:00|13954|13934|13954|13934|13954|13934|13954|13934|0
1634003600000|2021-10-12 01:53:20|13952.1|13932.1|13951.5|13931.5|13952.1|13932.1|13951.5|13931.5|2
1634003630000|2021-10-12 01:53:50|13952.1|13932.1|13954|13934|13954|13934|13952.1|13932.1|0
1634045400000|2021-10-12 13:30:00|13966.3|13946.3|13966.3|13946.3|13966.8|13946.8|13966.3|13946.3|1
1634045410000|2021-10-12 13:30:10|||||||||1
1634045450000|2021-10-12 13:30:50|13961.3|13941.3|13958.8|13938.8|13961.3|13941.3|13958.8|13938.8|1
1634045480000|2021-10-12 13:31:20|13959.4|13939.4|13959.4|13939.4|13959.4|13939.4|13959.4|13939.4|0
1634045520000|2021-10-12 13:32:00|13961.9|13941.9|13961.9|13941.9|13961.9|13941.9|13961.9|13941.9|0
1634045530000|2021-10-12 13:32:10|13962.4|13942.4|13962.4|13942.4|13962.4|13942.4|13962.4|13942.4|0
1634045610000|2021-10-12 13:33:30|13964.9|13944.9|13964.9|13944.9|13964.9|13944.9|13964.9|13944.9|0
1634045850000|2021-10-12 13:37:30|13965.5|13945.5|13967.4|13947.4|13967.4|13947.4|13965.5|13945.5|0
1634045860000|2021-10-12 13:37:40|13969.9|13949.9|13969.9|13949.9|13969.9|13949.9|13969.9|13949.9|0
1634045870000|2021-10-12 13:37:50|13976.9|13956.9|13976.9|13956.9|13976.9|13956.9|13976.9|13956.9|1
1634045880000|2021-10-12 13:38:00|13977.4|13957.4|13979.4|13959.4|13979.4|13959.4|13977.4|13957.4|0
1634045910000|2021-10-12 13:38:30|13981.9|13961.9|13981.9|13961.9|13981.9|13961.9|13981.9|13961.9|1
1634045960000|2021-10-12 13:39:20|13991.9|13971.9|13991.9|13971.9|13991.9|13971.9|13991.9|13971.9|6
1634045970000|2021-10-12 13:39:30|13976.9|13956.9|13976.9|13956.9|13976.9|13956.9|13976.9|13956.9|3
1634045980000|2021-10-12 13:39:40|13977.4|13957.4|13979.4|13959.4|13979.4|13959.4|13977.4|13957.4|1
1634046010000|2021-10-12 13:40:10|13976.9|13956.9|13976.9|13956.9|13976.9|13956.9|13976.9|13956.9|0
1634046230000|2021-10-12 13:43:50|13974.4|13954.4|13974.4|13954.4|13974.4|13954.4|13974.4|13954.4|0
1634046570000|2021-10-12 13:49:30|13978.3|13958.3|13978.3|13958.3|13978.3|13958.3|13978.3|13958.3|14
1634047050000|2021-10-12 13:57:30|13977.7|13957.7|13975.8|13955.8|13977.7|13957.7|13975.8|13955.8|0
1634047100000|2021-10-12 13:58:20|13967.7|13947.7|13963.3|13943.3|13967.7|13947.7|13963.3|13943.3|3
1634047350000|2021-10-12 14:02:30|13958.3|13938.3|13958.3|13938.3|13958.3|13938.3|13958.3|13938.3|7
1634047390000|2021-10-12 14:03:10|13957.2|13937.2|13952.8|13932.8|13957.2|13937.2|13952.8|13932.8|5
1634047400000|2021-10-12 14:03:20|13945.8|13925.8|13945.8|13925.8|13945.8|13925.8|13945.8|13925.8|12
1634047410000|2021-10-12 14:03:30|13943.9|13923.9|13943.3|13923.3|13943.9|13923.9|13943.3|13923.3|0
1634047430000|2021-10-12 14:03:50|||||||||1
1634047500000|2021-10-12 14:05:00|13942.8|13922.8|13942.8|13922.8|13942.8|13922.8|13942.8|13922.8|1
1634047510000|2021-10-12 14:05:10|13940.8|13920.8|13940.8|13920.8|13940.8|13920.8|13940.8|13920.8|0
1634047530000|2021-10-12 14:05:30|13939.7|13919.7|13939.7|13919.7|13939.7|13919.7|13939.7|13919.7|7
1634047540000|2021-10-12 14:05:40|13935.8|13915.8|13935.8|13915.8|13935.8|13915.8|13935.8|13915.8|0
1634047550000|2021-10-12 14:05:50|13932.8|13912.8|13932.2|13912.2|13932.8|13912.8|13932.2|13912.2|6
1634047560000|2021-10-12 14:06:00|13930.3|13910.3|13930.3|13910.3|13930.3|13910.3|13930.3|13910.3|2
1634047710000|2021-10-12 14:08:30|||||||||5
1634047730000|2021-10-12 14:08:50|13928.3|13908.3|13927.8|13907.8|13928.3|13908.3|13927.8|13907.8|0
1634047800000|2021-10-12 14:10:00|||||||||1
1634047830000|2021-10-12 14:10:30|||||||||1
1634048160000|2021-10-12 14:16:00|13930.1|13910.1|13930.1|13910.1|13930.1|13910.1|13930.1|13910.1|10
1634048170000|2021-10-12 14:16:10|13937.8|13917.8|13936.4|13916.4|13937.8|13917.8|13935.9|13915.9|51
1634048520000|2021-10-12 14:22:00|13936.5|13916.5|13936.5|13916.5|13936.5|13916.5|13936.5|13916.5|0
1634048540000|2021-10-12 14:22:20|13940.3|13920.3|13947|13927|13947|13927|13940.3|13920.3|2
1634048630000|2021-10-12 14:23:50|13944.5|13924.5|13944.5|13924.5|13944.5|13924.5|13944.5|13924.5|1
1634048780000|2021-10-12 14:26:20|13944|13924|13942|13922|13944|13924|13942|13922|0
1634049120000|2021-10-12 14:32:00|13942.1|13922.1|13942.1|13922.1|13942.1|13922.1|13942.1|13922.1|0
1634049910000|2021-10-12 14:45:10|13944.6|13924.6|13944.6|13924.6|13944.6|13924.6|13944.6|13924.6|0
1634050440000|2021-10-12 14:54:00|||||||||2
1634050450000|2021-10-12 14:54:10|13942.1|13922.1|13942.1|13922.1|13942.1|13922.1|13942.1|13922.1|0
1634050540000|2021-10-12 14:55:40|13937.1|13917.1|13937.1|13917.1|13937.1|13917.1|13937.1|13917.1|0
1634050560000|2021-10-12 14:56:00|13938.3|13918.3|13942.1|13922.1|13942.1|13922.1|13938.3|13918.3|0
1634050570000|2021-10-12 14:56:10|13941|13921|13934.1|13914.1|13941|13921|13934.1|13914.1|2
1634050590000|2021-10-12 14:56:30|13931.6|13911.6|13931.6|13911.6|13931.6|13911.6|13931.6|13911.6|1
1634050600000|2021-10-12 14:56:40|13931|13911|13931|13911|13931|13911|13931|13911|0
1634050620000|2021-10-12 14:57:00|13929.1|13909.1|13929.1|13909.1|13929.1|13909.1|13929.1|13909.1|0
1634050670000|2021-10-12 14:57:50|13939.1|13919.1|13939.1|13919.1|13939.1|13919.1|13939.1|13919.1|10
1634050760000|2021-10-12 14:59:20|13951.6|13911.6|13934.6|13914.6|13951.6|13914.6|13934.6|13911.6|0
1634050960000|2021-10-12 15:02:40|13934.7|13914.7|13934.7|13914.7|13934.7|13914.7|13934.7|13914.7|0
1634051640000|2021-10-12 15:14:00|13939.1|13919.1|13939.1|13919.1|13939.1|13919.1|13939.1|13919.1|0
1634051660000|2021-10-12 15:14:20|13949.7|13909.7|13951.6|13911.6|13951.6|13911.6|13949.7|13909.7|0
1634051670000|2021-10-12 15:14:30|13931.6||13931.6||13931.6||13931.6||0
1634051690000|2021-10-12 15:14:50|13936.6|13916.6|13936.6|13916.6|13936.6|13916.6|13936.6|13916.6|0
1634051950000|2021-10-12 15:19:10|||||||||1
1634052160000|2021-10-12 15:22:40|13936.7|13916.7|13936.7|13916.7|13936.7|13916.7|13936.7|13916.7|0
1634052170000|2021-10-12 15:22:50|13937.2|13917.2|13937.2|13917.2|13937.2|13917.2|13937.2|13917.2|0
1634052230000|2021-10-12 15:23:50|13962.2|13922.2|13959.7|13919.7|13962.2|13922.2|13959.7|13919.7|5
1634052260000|2021-10-12 15:24:20|13960.3|13920.3|13962.2|13922.2|13962.2|13922.2|13960.3|13920.3|0
1634052280000|2021-10-12 15:24:40|13959.7|13939.7|13962.2|13942.2|13962.2|13942.2|13959.7|13939.7|0
1634052490000|2021-10-12 15:28:10|||||||||1
1634052520000|2021-10-12 15:28:40|13963.4|13943.4|13967.2|13947.2|13967.2|13947.2|13963.4|13943.4|0
1634052790000|2021-10-12 15:33:10|13967.3|13947.3|13967.3|13947.3|13967.3|13947.3|13967.3|13947.3|0
1634052930000|2021-10-12 15:35:30|13969.2|13949.2|13969.2|13949.2|13969.2|13949.2|13969.2|13949.2|0
1634052990000|2021-10-12 15:36:30|13974.2|13954.2|13974.2|13954.2|13974.2|13954.2|13974.2|13954.2|2
1634053010000|2021-10-12 15:36:50|||||||||1
1634053020000|2021-10-12 15:37:00|13967.3|13947.3|13967.3|13947.3|13967.3|13947.3|13967.3|13947.3|2
1634053160000|2021-10-12 15:39:20|13954.8|13934.8|13942.8|13922.8|13954.8|13934.8|13942.8|13922.8|3
1634053170000|2021-10-12 15:39:30|13944.8|13924.8|13944.8|13924.8|13944.8|13924.8|13944.8|13924.8|0
1634053180000|2021-10-12 15:39:40|13938.6|13918.6|13957.3|13917.3|13957.3|13918.6|13938.6|13917.3|1
1634053330000|2021-10-12 15:42:10|||||||||1
1634053480000|2021-10-12 15:44:40|13959.8|13919.8|13959.8|13919.8|13959.8|13919.8|13959.8|13919.8|0
1634053680000|2021-10-12 15:48:00|13960.4|13920.4|13962.3|13922.3|13962.3|13922.3|13960.4|13920.4|0
1634053690000|2021-10-12 15:48:10|13962.9|13922.9|13964.8|13924.8|13964.8|13924.8|13962.9|13922.9|0
1634053810000|2021-10-12 15:50:10|13965.4|13925.4|13967.3|13927.3|13967.3|13927.3|13965.4|13925.4|0
1634054170000|2021-10-12 15:56:10|13954.8|13934.8|13954.8|13934.8|13954.8|13934.8|13954.8|13934.8|0
1634054210000|2021-10-12 15:56:50|13965.4|13925.4|13965.4|13925.4|13965.4|13925.4|13965.4|13925.4|1
1634054380000|2021-10-12 15:59:40|||||||||1
1634054650000|2021-10-12 16:04:10|13964.3|13924.3|13964.3|13924.3|13964.3|13924.3|13964.3|13924.3|5
1634054670000|2021-10-12 16:04:30|13957.4|13917.4|13957.4|13917.4|13957.4|13917.4|13957.4|13917.4|1
1634054840000|2021-10-12 16:07:20|13944.9|13924.9|13937.4|13917.4|13944.9|13924.9|13937.4|13917.4|0
1634054850000|2021-10-12 16:07:30|13934.9|13914.9|13932.4|13912.4|13934.9|13914.9|13932.4|13912.4|3
1634055100000|2021-10-12 16:11:40|13932.9|13912.9|13932.9|13912.9|13932.9|13912.9|13932.9|13912.9|0
1634055300000|2021-10-12 16:15:00|13933|13913|13933|13913|13933|13913|13933|13913|0
1634055470000|2021-10-12 16:17:50|13944.3|13924.3|13956.6|13916.6|13956.6|13924.3|13944.3|13916.6|0
1634055480000|2021-10-12 16:18:00|13964.3|13924.3|13964.3|13924.3|13964.3|13924.3|13964.3|13924.3|0
1634055780000|2021-10-12 16:23:00|||||||||10
1634055810000|2021-10-12 16:23:30|13964.4|13924.4|13964.4|13924.4|13964.4|13924.4|13964.4|13924.4|0
1634055850000|2021-10-12 16:24:10|13954.9|13934.9|13954.9|13934.9|13954.9|13934.9|13954.9|13934.9|1
1634056010000|2021-10-12 16:26:50|13955.5|13935.5|13957.4|13937.4|13957.4|13937.4|13954.9|13934.9|0
1634056190000|2021-10-12 16:29:50|13958|13938|13962.4|13942.4|13962.4|13942.4|13958|13938|1
1634056460000|2021-10-12 16:34:20|||||||||10
1634056480000|2021-10-12 16:34:40|13964.4|13944.4|13975|13935|13975|13944.4|13964.4|13935|1
1634056540000|2021-10-12 16:35:40|13975.5|13935.5|13982.5|13942.5|13982.5|13942.5|13975.5|13935.5|1
1634057190000|2021-10-12 16:46:30|13985|13945|13985|13945|13985|13945|13985|13945|0
1634057580000|2021-10-12 16:53:00|||||||||1
1634057860000|2021-10-12 16:57:40|13990|13950|13987.5|13967.5|13990|13967.5|13987.5|13950|5
1634057870000|2021-10-12 16:57:50|13990|13970|13990|13970|13990|13970|13990|13970|0
1634057950000|2021-10-12 16:59:10|13987.5|13967.5|13984.5|13944.5|13995|13967.5|13984.5|13935|4
1634057960000|2021-10-12 16:59:20|13982.5|13942.5|13977.5|13937.5|13982.5|13942.5|13977.5|13937.5|0
1634058020000|2021-10-12 17:00:20|13977|13937|13975|13935|13977|13937|13975|13935|0
1634058060000|2021-10-12 17:01:00|13974.5|13934.5|13972.5|13932.5|13974.5|13934.5|13972.5|13932.5|0
1634058270000|2021-10-12 17:04:30|13960|13940|13960|13940|13960|13940|13960|13940|0
1634058280000|2021-10-12 17:04:40|13970.6|13930.6|13970.6|13930.6|13970.6|13930.6|13970.6|13930.6|0
1634058300000|2021-10-12 17:05:00|13972.5|13932.5|13972.5|13932.5|13972.5|13932.5|13972.5|13932.5|0
1634058310000|2021-10-12 17:05:10|13972.6|13932.6|13972.6|13932.6|13972.6|13932.6|13972.6|13932.6|0
1634058590000|2021-10-12 17:09:50|13932|13912|13932|13912|13932|13912|13932|13912|25
1634058600000|2021-10-12 17:10:00|13931.4|13911.4|13954.5|13914.5|13958.9|13918.9|13931.4|13911.4|6
1634058610000|2021-10-12 17:10:10|13945.1|13925.1|13945.1|13925.1|13945.1|13925.1|13945.1|13925.1|0
1634058640000|2021-10-12 17:10:40|13960.1|13920.1|13962|13922|13962|13922|13960.1|13920.1|0
1634058910000|2021-10-12 17:15:10|||||||||1
1634058920000|2021-10-12 17:15:20|||||||||1
1634058930000|2021-10-12 17:15:30|||||||||1
1634058940000|2021-10-12 17:15:40|||||||||1
1634058950000|2021-10-12 17:15:50|||||||||1
1634058960000|2021-10-12 17:16:00|||||||||1
1634058970000|2021-10-12 17:16:10|||||||||1
1634058980000|2021-10-12 17:16:20|||||||||1
1634058990000|2021-10-12 17:16:30|||||||||1
1634059000000|2021-10-12 17:16:40|||||||||1
1634059010000|2021-10-12 17:16:50|13977|13917|13977|13917|13977|13917|13977|13917|1
1634059020000|2021-10-12 17:17:00|13975.1|13915.1|13975.1|13915.1|13975.1|13915.1|13975.1|13915.1|1
1634059030000|2021-10-12 17:17:10|||||||||1
1634059040000|2021-10-12 17:17:20|||||||||1
1634059120000|2021-10-12 17:18:40|13964.5|13924.5|13962.6|13922.6|13964.5|13924.5|13962.6|13922.6|0
1634059140000|2021-10-12 17:19:00|13960.1|13920.1|13960.1|13920.1|13960.1|13920.1|13960.1|13920.1|0
1634059210000|2021-10-12 17:20:10|13957.6|13917.6|13957.6|13917.6|13957.6|13917.6|13957.6|13917.6|1
1634059220000|2021-10-12 17:20:20|13947|13927|13955.7|13915.7|13957.6|13927|13947|13915.7|0
1634059230000|2021-10-12 17:20:30|13957.6|13917.6|13952|13912|13957.6|13917.6|13952|13912|0
1634059240000|2021-10-12 17:20:40|13952.6|13912.6|13952|13912|13952.6|13912.6|13952|13912|0
1634059450000|2021-10-12 17:24:10|13952.1|13912.1|13952.1|13912.1|13952.1|13912.1|13952.1|13912.1|0
1634059910000|2021-10-12 17:31:50|13954.6|13914.6|13954.6|13914.6|13954.6|13914.6|13954.6|13914.6|0
1634060050000|2021-10-12 17:34:10|13952.1|13912.1|13952.1|13912.1|13952.1|13912.1|13952.1|13912.1|0
1634060060000|2021-10-12 17:34:20|13950.1|13910.1|13950.1|13910.1|13950.1|13910.1|13950.1|13910.1|0
1634060070000|2021-10-12 17:34:30|13952.1|13912.1|13952.1|13912.1|13952.1|13912.1|13952.1|13912.1|0
1634060370000|2021-10-12 17:39:30|||||||||5
1634060550000|2021-10-12 17:42:30|||||||||75
1634061280000|2021-10-12 17:54:40|13952.2|13912.2|13952.2|13912.2|13952.2|13912.2|13952.2|13912.2|0
1634061340000|2021-10-12 17:55:40|13950.2|13910.2|13939.1|13919.1|13950.2|13919.7|13939.1|13910.2|2
1634061360000|2021-10-12 17:56:00|13937.2|13917.2|13937.2|13917.2|13937.2|13917.2|13937.2|13917.2|0
1634061680000|2021-10-12 18:01:20|13936.6|13916.6|13932.2|13912.2|13936.6|13916.6|13932.2|13912.2|10
1634061760000|2021-10-12 18:02:40|13938|13918|13940.2|13920.2|13940.2|13920.2|13938|13918|1
1634061990000|2021-10-12 18:06:30|13940.3|13920.3|13940.3|13920.3|13940.3|13920.3|13940.3|13920.3|0
1634062280000|2021-10-12 18:11:20|13939.7|13919.7|13939.7|13919.7|13939.7|13919.7|13939.7|13919.7|1
1634062440000|2021-10-12 18:14:00|||||||||1
1634062460000|2021-10-12 18:14:20|13940.3|13920.3|13940.3|13920.3|13940.3|13920.3|13940.3|13920.3|0
1634062470000|2021-10-12 18:14:30|13937.8|13917.8|13934.7|13914.7|13937.8|13917.8|13934.7|13914.7|4
1634062480000|2021-10-12 18:14:40|||||||||2
1634062490000|2021-10-12 18:14:50|13917.2|13894.7|13917.2|13897.2|13917.2|13897.2|13917.2|13894.7|8
1634062500000|2021-10-12 18:15:00|13919.2|13899.2|13918.6|13898.6|13919.2|13899.2|13918.6|13898.6|7
1634062510000|2021-10-12 18:15:10|||||||||1
1634062530000|2021-10-12 18:15:30|13916.7|13896.7|13913.6|13893.6|13916.7|13896.7|13913.6|13893.6|1
1634062570000|2021-10-12 18:16:10|||||||||2
1634062580000|2021-10-12 18:16:20|13914.2|13894.2|13913.6|13893.6|13914.2|13894.2|13913.6|13893.6|1
1634062610000|2021-10-12 18:16:50|||||||||1
1634062640000|2021-10-12 18:17:20|||||||||1
1634062680000|2021-10-12 18:18:00|||||||||1
1634062710000|2021-10-12 18:18:30|13913|13893|13911.1|13891.1|13913|13893|13911.1|13891.1|1
1634062740000|2021-10-12 18:19:00|||||||||1
1634062750000|2021-10-12 18:19:10|13909.2|13889.2|13941.1|13901.1|13956.1|13901.1|13908.6|13875.3|4
1634062790000|2021-10-12 18:19:50|13956.1|13896.1|13956.1|13896.1|13956.1|13896.1|13956.1|13896.1|1
1634088120000|2021-10-13 01:22:00|13917.5|13897.5|13915|13895|13917.5|13897.5|13915|13895|0
1634088230000|2021-10-13 01:23:50|13915.6|13895.6|13917.5|13897.5|13920|13900|13915.6|13895.6|0
1634088520000|2021-10-13 01:28:40|13917.6|13897.6|13917.6|13897.6|13917.6|13897.6|13917.6|13897.6|0
1634090320000|2021-10-13 01:58:40|13917.7|13897.7|13917.7|13897.7|13917.7|13897.7|13917.7|13897.7|0
1634131800000|2021-10-13 13:30:00|13915|13895|13915.5|13895.5|13915.5|13895.5|13915|13895|5
1634131860000|2021-10-13 13:31:00|13921.6|13901.6|13920.5|13900.5|13921.6|13901.6|13920.5|13900.5|6
1634131870000|2021-10-13 13:31:10|13920|13900|13920|13900|13920|13900|13920|13900|0
1634131890000|2021-10-13 13:31:30|13916|13896|13916|13896|13916|13896|13916|13896|0
1634131990000|2021-10-13 13:33:10|||||||||5
1634132000000|2021-10-13 13:33:20|||||||||10
1634132120000|2021-10-13 13:35:20|13918.5|13898.5|13918.5|13898.5|13918.5|13898.5|13918.5|13898.5|0
1634132170000|2021-10-13 13:36:10|13916.6|13896.6|13916.6|13896.6|13916.6|13896.6|13916.6|13896.6|0
1634132180000|2021-10-13 13:36:20|||||||||1
1634132190000|2021-10-13 13:36:30|13920.5|13900.5|13920.5|13900.5|13920.5|13900.5|13920.5|13900.5|70
1634132410000|2021-10-13 13:40:10|||||||||1
1634132680000|2021-10-13 13:44:40|13918|13898|13918|13898|13918|13898|13918|13898|1
1634132690000|2021-10-13 13:44:50|13915.5|13895.5|13915.5|13895.5|13915.5|13895.5|13915.5|13895.5|2
1634132800000|2021-10-13 13:46:40|13915.6|13895.6|13915.6|13895.6|13915.6|13895.6|13915.6|13895.6|0
1634132950000|2021-10-13 13:49:10|||||||||1
1634132970000|2021-10-13 13:49:30|||||||||2
1634133000000|2021-10-13 13:50:00|||||||||1
1634133030000|2021-10-13 13:50:30|13913.6|13893.6|13913.6|13893.6|13913.6|13893.6|13913.6|13893.6|87
1634133050000|2021-10-13 13:50:50|13914.1|13894.1|13914.1|13894.1|13914.1|13894.1|13914.1|13894.1|0
1634133100000|2021-10-13 13:51:40|||||||||1
1634133120000|2021-10-13 13:52:00|13915.2|13895.2|13919.1|13899.1|13919.1|13899.1|13915.2|13895.2|2
1634133670000|2021-10-13 14:01:10|13929.7|13909.7|13929.7|13909.7|13929.7|13909.7|13929.7|13909.7|2
1634133680000|2021-10-13 14:01:20|||||||||2
1634133690000|2021-10-13 14:01:30|13931.7|13911.7|13931.7|13911.7|13931.7|13911.7|13931.7|13911.7|6
1634133700000|2021-10-13 14:01:40|13933.8|13913.8|13941.7|13921.7|13941.7|13921.7|13933.8|13913.8|1
1634133790000|2021-10-13 14:03:10|13942.2|13922.2|13942.2|13922.2|13942.2|13922.2|13942.2|13922.2|1
1634133810000|2021-10-13 14:03:30|13944.2|13924.2|13944.2|13924.2|13944.2|13924.2|13944.2|13924.2|0
1634133820000|2021-10-13 14:03:40|13943.6|13923.6|13941.7|13921.7|13943.6|13923.6|13941.7|13921.7|0
1634133830000|2021-10-13 14:03:50|13944.2|13924.2|13941.7|13921.7|13944.2|13924.2|13941.7|13921.7|0
1634133840000|2021-10-13 14:04:00|13943.6|13923.6|13943.6|13923.6|13943.6|13923.6|13943.6|13923.6|0
1634133850000|2021-10-13 14:04:10|13941.7|13921.7|13941.7|13921.7|13941.7|13921.7|13941.7|13921.7|0
1634133870000|2021-10-13 14:04:30|13943.6|13923.6|13941.7|13921.7|13943.6|13923.6|13941.7|13921.7|0
1634133990000|2021-10-13 14:06:30|13942.2|13922.2|13944.2|13924.2|13944.2|13924.2|13941.7|13921.7|0
1634134000000|2021-10-13 14:06:40|13946.1|13926.1|13946.7|13926.7|13946.7|13926.7|13946.1|13926.1|0
1634134020000|2021-10-13 14:07:00|13942.2|13922.2|13944.2|13924.2|13944.2|13924.2|13941.7|13921.7|0
1634134180000|2021-10-13 14:09:40|13941.7|13921.7|13941.7|13921.7|13941.7|13921.7|13941.7|13921.7|0
1634134200000|2021-10-13 14:10:00|13939.7|13919.7|13939.2|13919.2|13939.7|13919.7|13939.2|13919.2|0
1634134250000|2021-10-13 14:10:50|13938.7|13918.7|13936.7|13916.7|13938.7|13918.7|13936.7|13916.7|0
1634134440000|2021-10-13 14:14:00|13935.6|13915.6|13929.7|13909.7|13935.6|13915.6|13929.7|13909.7|1
1634134780000|2021-10-13 14:19:40|||||||||30
1634134880000|2021-10-13 14:21:20|||||||||45
1634134900000|2021-10-13 14:21:40|13931.7|13911.7|13931.7|13911.7|13931.7|13911.7|13931.7|13911.7|1
1634135040000|2021-10-13 14:24:00|||||||||35
1634135520000|2021-10-13 14:32:00|13931.8|13911.8|13931.8|13911.8|13931.8|13911.8|13931.8|13911.8|0
1634136720000|2021-10-13 14:52:00|||||||||1
1634137190000|2021-10-13 14:59:50|||||||||1
1634137250000|2021-10-13 15:00:50|13932.4|13912.4|13933.4|13913.4|13933.4|13913.4|13932.4|13912.4|3
1634137260000|2021-10-13 15:01:00|13939.3|13919.3|13938.8|13918.8|13939.3|13919.3|13938.8|13918.8|0
1634137350000|2021-10-13 15:02:30|13937.4|13917.4|13937.4|13917.4|13937.4|13917.4|13937.4|13917.4|21
1634137660000|2021-10-13 15:07:40|||||||||5
1634137930000|2021-10-13 15:12:10|||||||||5
1634138580000|2021-10-13 15:23:00|||||||||1
1634138600000|2021-10-13 15:23:20|||||||||4
1634138770000|2021-10-13 15:26:10|13937.5|13917.5|13937.5|13917.5|13937.5|13917.5|13937.5|13917.5|0
1634139020000|2021-10-13 15:30:20|||||||||32
1634139190000|2021-10-13 15:33:10|||||||||10
1634139200000|2021-10-13 15:33:20|13936|13916|13936|13916|13936|13916|13936|13916|46
1634139230000|2021-10-13 15:33:50|13940|13920|13943.5|13923.5|13943.5|13923.5|13940|13920|5
1634139240000|2021-10-13 15:34:00|13941.5|13921.5|13941.5|13921.5|13941.5|13921.5|13941.5|13921.5|0
1634139250000|2021-10-13 15:34:10|13933.1|13913.1|13933.1|13913.1|13933.1|13913.1|13933.1|13913.1|1
1634139360000|2021-10-13 15:36:00|13931.6|13911.6|13931.6|13911.6|13931.6|13911.6|13931.6|13911.6|1
1634139500000|2021-10-13 15:38:20|13937.5|13917.5|13938.5|13918.5|13938.5|13918.5|13937.5|13917.5|5
1634139510000|2021-10-13 15:38:30|13939.1|13919.1|13939.1|13919.1|13939.1|13919.1|13939.1|13919.1|0
1634139580000|2021-10-13 15:39:40|13933.1|13913.1|13931|13911|13933.1|13913.1|13931|13911|1
1634139620000|2021-10-13 15:40:20|13924.1|13904.1|13924.1|13904.1|13924.1|13904.1|13924.1|13904.1|1
1634139640000|2021-10-13 15:40:40|13939.1|13919.1|13939.1|13919.1|13939.1|13919.1|13939.1|13919.1|4
1634139660000|2021-10-13 15:41:00|13944.1|13924.1|13944.1|13924.1|13944.1|13924.1|13944.1|13924.1|0
1634139750000|2021-10-13 15:42:30|13942.1|13922.1|13944.1|13924.1|13944.1|13924.1|13942.1|13922.1|2
1634139900000|2021-10-13 15:45:00|13944.6|13924.6|13944.6|13924.6|13944.6|13924.6|13944.6|13924.6|0
1634140070000|2021-10-13 15:47:50|13959.1|13939.1|13964.1|13944.1|13964.1|13944.1|13959.1|13939.1|6
1634140170000|2021-10-13 15:49:30|||||||||6
1634140270000|2021-10-13 15:51:10|||||||||3
1634140800000|2021-10-13 16:00:00|13961.6|13941.6|13961.6|13941.6|13961.6|13941.6|13961.6|13941.6|1
1634141260000|2021-10-13 16:07:40|13961.7|13941.7|13961.7|13941.7|13961.7|13941.7|13961.7|13941.7|0
1634141990000|2021-10-13 16:19:50|13971.6|13951.6|13971.6|13951.6|13971.6|13951.6|13971.6|13951.6|2
1634142000000|2021-10-13 16:20:00|13981.7|13961.7|13984.2|13964.2|13984.2|13964.2|13981.7|13961.7|7
1634142070000|2021-10-13 16:21:10|||||||||1
1634142100000|2021-10-13 16:21:40|13986.2|13966.2|13986.7|13966.7|13986.7|13966.7|13986.2|13966.2|10
1634142130000|2021-10-13 16:22:10|13986.2|13966.2|13986.7|13966.7|13986.7|13966.7|13986.2|13966.2|0
1634142200000|2021-10-13 16:23:20|||||||||2
1634142350000|2021-10-13 16:25:50|13988.7|13968.7|13988.7|13968.7|13988.7|13968.7|13988.7|13968.7|2
1634142590000|2021-10-13 16:29:50|||||||||2
1634142870000|2021-10-13 16:34:30|13994.7|13974.7|14006.2|13966.2|14006.2|13974.7|13994.7|13966.2|30
1634142880000|2021-10-13 16:34:40|13999.2|13979.2|13999.2|13979.2|13999.2|13979.2|13999.2|13979.2|0
1634142890000|2021-10-13 16:34:50|14001.7|13981.7|14001.7|13981.7|14001.7|13981.7|14001.7|13981.7|0
1634142910000|2021-10-13 16:35:10|13999.2|13979.2|13999.2|13979.2|13999.2|13979.2|13999.2|13979.2|0
1634142920000|2021-10-13 16:35:20|14004.2|13984.2|14003.7|13983.7|14004.2|13984.2|14001.7|13981.7|0
1634142930000|2021-10-13 16:35:30|14001.7|13981.7|14001.7|13981.7|14004.2|13984.2|14001.7|13981.7|0
1634142940000|2021-10-13 16:35:40|14002.3|13982.3|14003.7|13983.7|14004.2|13984.2|14001.7|13981.7|0
1634142950000|2021-10-13 16:35:50|14002.3|13982.3|14003.7|13983.7|14004.2|13984.2|14001.7|13981.7|0
1634142960000|2021-10-13 16:36:00|14001.7|13981.7|14004.2|13984.2|14004.2|13984.2|14001.7|13981.7|0
1634142990000|2021-10-13 16:36:30|14014.8|13994.8|14027.3|14007.3|14027.3|14007.3|14014.8|13994.8|30
1634143000000|2021-10-13 16:36:40|14031.7|14011.7|14031.7|14011.7|14031.7|14011.7|14031.7|14011.7|5
1634143010000|2021-10-13 16:36:50|14036.7|14016.7|14036.7|14016.7|14036.7|14016.7|14036.7|14016.7|0
1634143040000|2021-10-13 16:37:20|14038.7|14018.7|14038.7|14018.7|14039.2|14019.2|14038.7|14018.7|0
1634143100000|2021-10-13 16:38:20|14038.2|14018.2|14036.2|14016.2|14038.2|14018.2|14036.2|14016.2|0
1634143110000|2021-10-13 16:38:30|14029.2|14009.2|14029.2|14009.2|14029.2|14009.2|14029.2|14009.2|1
1634143170000|2021-10-13 16:39:30|14029.3|14009.3|14029.3|14009.3|14029.3|14009.3|14029.3|14009.3|0
1634143230000|2021-10-13 16:40:30|14026.8|14006.8|14029.3|14009.3|14029.3|14009.3|14026.8|14006.8|0
1634143250000|2021-10-13 16:40:50|14026.8|14006.8|14026.8|14006.8|14026.8|14006.8|14026.8|14006.8|0
1634143260000|2021-10-13 16:41:00|14029.3|14009.3|14028.7|14008.7|14029.3|14009.3|14028.7|14008.7|0
1634143400000|2021-10-13 16:43:20|14021.8|14001.8|14021.8|14001.8|14021.8|14001.8|14021.8|14001.8|4
1634143410000|2021-10-13 16:43:30|14028.2|14008.2|14024.3|14004.3|14029.3|14009.3|14024.3|14004.3|0
1634143420000|2021-10-13 16:43:40|14024.8|14004.8|14026.8|14006.8|14026.8|14006.8|14024.8|14004.8|0
1634143560000|2021-10-13 16:46:00|14029.3|14009.3|14031.8|14011.8|14031.8|14011.8|14029.3|14009.3|5
1634143570000|2021-10-13 16:46:10|14029.3|14009.3|14029.3|14009.3|14029.3|14009.3|14029.3|14009.3|0
1634143740000|2021-10-13 16:49:00|14024.3|14004.3|14021.8|14001.8|14024.3|14004.3|14021.8|14001.8|2
1634143780000|2021-10-13 16:49:40|14017.8|13997.8|14026.8|13986.8|14026.8|13997.8|14017.8|13986.8|1
1634144070000|2021-10-13 16:54:30|14021.3|14001.3|14021.3|14001.3|14021.3|14001.3|14021.3|14001.3|2
1634144110000|2021-10-13 16:55:10|13992.3|13972.3|13984.8|13964.8|13992.3|13972.3|13982.3|13962.3|4
1634144120000|2021-10-13 16:55:20|13984.3|13964.3|13984.8|13964.8|13984.8|13964.8|13984.3|13964.3|0
1634144180000|2021-10-13 16:56:20|13984.3|13964.3|13984.8|13964.8|13984.8|13964.8|13984.3|13964.3|0
1634144280000|2021-10-13 16:58:00|13984.3|13964.3|13984.8|13964.8|13984.8|13964.8|13982.3|13962.3|0
1634144680000|2021-10-13 17:04:40|13984.9|13964.9|13984.9|13964.9|13984.9|13964.9|13984.9|13964.9|0
1634145310000|2021-10-13 17:15:10|||||||||1
1634145320000|2021-10-13 17:15:20|||||||||1
1634145330000|2021-10-13 17:15:30|||||||||1
1634145340000|2021-10-13 17:15:40|||||||||1
1634145350000|2021-10-13 17:15:50|||||||||1
1634145360000|2021-10-13 17:16:00|||||||||1
1634145370000|2021-10-13 17:16:10|||||||||1
1634145380000|2021-10-13 17:16:20|||||||||1
1634145390000|2021-10-13 17:16:30|||||||||1
1634145400000|2021-10-13 17:16:40|||||||||27
1634145410000|2021-10-13 17:16:50|||||||||1
1634145420000|2021-10-13 17:17:00|||||||||26
1634145430000|2021-10-13 17:17:10|13982.9|13962.9|13982.9|13962.9|13982.9|13962.9|13982.9|13962.9|8
1634145670000|2021-10-13 17:21:10|13984.9|13964.9|13984.9|13964.9|13984.9|13964.9|13984.9|13964.9|0
1634146060000|2021-10-13 17:27:40|||||||||12
1634146070000|2021-10-13 17:27:50|||||||||2
1634146370000|2021-10-13 17:32:50|13983|13963|13983.5|13963.5|13983.5|13963.5|13983|13963|64
1634146400000|2021-10-13 17:33:20|||||||||20
1634146440000|2021-10-13 17:34:00|||||||||2
1634146550000|2021-10-13 17:35:50|13984|13964|13987|13967|13987|13967|13984|13964|1
1634146570000|2021-10-13 17:36:10|14001.5|13981.5|14006.5|13986.5|14006.5|13986.5|14001.5|13981.5|8
1634146750000|2021-10-13 17:39:10|14009|13989|14009|13989|14009|13989|14009|13989|0
1634147010000|2021-10-13 17:43:30|14006.5|13986.5|14006.5|13986.5|14006.5|13986.5|14006.5|13986.5|0
1634147020000|2021-10-13 17:43:40|14007|13987|14009|13989|14009|13989|14007|13987|0
1634147140000|2021-10-13 17:45:40|14009.6|13989.6|14011.5|13991.5|14011.5|13991.5|14009.6|13989.6|0
1634147320000|2021-10-13 17:48:40|||||||||4
1634147440000|2021-10-13 17:50:40|14012.1|13992.1|14016.6|13996.6|14016.6|13996.6|14012.1|13992.1|0
1634147450000|2021-10-13 17:50:50|14021.6|14001.6|14023.5|14003.5|14024.1|14004.1|14021.6|14001.6|5
1634147520000|2021-10-13 17:52:00|14024.1|14004.1|14023.5|14003.5|14024.1|14004.1|14021.6|14001.6|1
1634147530000|2021-10-13 17:52:10|14024.1|14004.1|14023.5|14003.5|14024.1|14004.1|14023.5|14003.5|0
1634147590000|2021-10-13 17:53:10|14017.6|13997.6|14011.6|13991.6|14017.6|13997.6|14011.6|13991.6|1
1634147740000|2021-10-13 17:55:40|14011|13991|14009.1|13989.1|14011|13991|14009.1|13989.1|0
1634147970000|2021-10-13 17:59:30|14008.6|13988.6|14006.6|13986.6|14008.6|13988.6|14006.6|13986.6|0
1634148370000|2021-10-13 18:06:10|14004.1|13984.1|14004.1|13984.1|14004.1|13984.1|14004.1|13984.1|2
1634148380000|2021-10-13 18:06:20|14001.6|13981.6|14001.6|13981.6|14001.6|13981.6|14001.6|13981.6|2
1634148390000|2021-10-13 18:06:30|||||||||11
1634148510000|2021-10-13 18:08:30|14002.6|13982.6|14002.6|13982.6|14002.6|13982.6|14002.6|13982.6|13
1634148520000|2021-10-13 18:08:40|14006.6|13986.6|14006.6|13986.6|14006.6|13986.6|14006.6|13986.6|0
1634148670000|2021-10-13 18:11:10|14007.1|13987.1|14006.6|13986.6|14007.1|13987.1|14006.6|13986.6|0
1634148760000|2021-10-13 18:12:40|14009.1|13989.1|14009.1|13989.1|14009.1|13989.1|14009.1|13989.1|0
1634148790000|2021-10-13 18:13:10|14007.6|13987.6|14019.1|13999.1|14019.1|13999.1|14007.6|13987.6|5
1634148800000|2021-10-13 18:13:20|14019.6|13999.6|14021.6|14001.6|14021.6|14001.6|14019.6|13999.6|0
1634148830000|2021-10-13 18:13:50|14019.1|13999.1|14009.1|13989.1|14019.1|13999.1|14009.1|13989.1|7
1634148840000|2021-10-13 18:14:00|14006.6|13986.6|14006.6|13986.6|14006.6|13986.6|14006.6|13986.6|0
1634148870000|2021-10-13 18:14:30|||||||||3
1634148880000|2021-10-13 18:14:40|||||||||1
1634148890000|2021-10-13 18:14:50|14011.6|13991.6|14016.6|13996.6|14016.6|13996.6|14011.6|13991.6|4
1634148900000|2021-10-13 18:15:00|14017.7|13997.7|14024.1|14004.1|14030.6|14006.1|14017.7|13986.6|1
1634148910000|2021-10-13 18:15:10|14026.6|14006.6|14029.1|14009.1|14029.1|14009.1|14026.6|14006.6|1
1634148960000|2021-10-13 18:16:00|||||||||1
1634148990000|2021-10-13 18:16:30|||||||||1
1634149010000|2021-10-13 18:16:50|||||||||1
1634149030000|2021-10-13 18:17:10|||||||||5
1634149040000|2021-10-13 18:17:20|||||||||2
1634149090000|2021-10-13 18:18:10|||||||||1
1634149110000|2021-10-13 18:18:30|14031.1|14011.1|14031.1|14011.1|14031.1|14011.1|14031.1|14011.1|4
1634149140000|2021-10-13 18:19:00|||||||||1
1634149180000|2021-10-13 18:19:40|14030.6|14010.6|14030.1|14010.1|14031.1|14011.1|14030.1|14010.1|1
1634149190000|2021-10-13 18:19:50|14030.6|14010.6|14031.6|13991.6|14031.6|14010.6|14030.6|13991.6|0
1634169600000|2021-10-14 00:00:00|14029.7|13989.7|14029.7|13989.7|14029.7|13989.7|14029.7|13989.7|0
1634169660000|2021-10-14 00:01:00|14030.2|13990.2|14030.2|13990.2|14030.2|13990.2|14030.2|13990.2|0
1634169670000|2021-10-14 00:01:10|14032.2|13992.2|14032.2|13992.2|14032.2|13992.2|14032.2|13992.2|0
1634169770000|2021-10-14 00:02:50|14024.7|14004.7|14024.7|14004.7|14027.2|14007.2|14024.7|14004.7|0
1634169850000|2021-10-14 00:04:10|||||||||4
1634169860000|2021-10-14 00:04:20|14022.2|14002.2|14022.2|14002.2|14022.2|14002.2|14022.2|14002.2|0
1634170210000|2021-10-14 00:10:10|14031.2|14011.2|14033.7|14013.7|14033.7|14013.7|14031.2|14011.2|0
1634170220000|2021-10-14 00:10:20|14027.2|14007.2|14027.2|14007.2|14027.2|14007.2|14027.2|14007.2|1
1634170250000|2021-10-14 00:10:50|14026.7|14006.7|14024.7|14004.7|14026.7|14006.7|14024.7|14004.7|0
1634171350000|2021-10-14 00:29:10|14024.8|14004.8|14024.8|14004.8|14024.8|14004.8|14024.8|14004.8|0
1634173320000|2021-10-14 01:02:00|14024.9|14004.9|14024.9|14004.9|14024.9|14004.9|14024.9|14004.9|0
1634173500000|2021-10-14 01:05:00|14025.4|14005.4|14024.9|14004.9|14026.9|14006.9|14024.9|14004.9|0
1634173650000|2021-10-14 01:07:30|14035.9|13995.9|14035.9|13995.9|14035.9|13995.9|14035.9|13995.9|0
1634175060000|2021-10-14 01:31:00|14036|13996|14036|13996|14036|13996|14036|13996|0
1634175070000|2021-10-14 01:31:10|14028.5|14008.5|14028.5|14008.5|14028.5|14008.5|14028.5|14008.5|0
1634175660000|2021-10-14 01:41:00|14026.5|14006.5|14036|13996|14036|14006.5|14026.5|13996|0
1634175870000|2021-10-14 01:44:30|14026.5|14006.5|14026.5|14006.5|14026.5|14006.5|14026.5|14006.5|0
1634175880000|2021-10-14 01:44:40|14028.5|14008.5|14028.5|14008.5|14028.5|14008.5|14028.5|14008.5|0
1634176380000|2021-10-14 01:53:00|14038.5|14018.5|14038.5|14018.5|14038.5|14018.5|14038.5|14018.5|0
1634176570000|2021-10-14 01:56:10|14036.5|14016.5|14028.5|14008.5|14036.5|14016.5|14028.5|14008.5|5
1634218200000|2021-10-14 13:30:00|14043.1|14023.1|14030.6|14010.6|14043.1|14023.1|14030.6|14010.6|9
1634218210000|2021-10-14 13:30:10|14031.6|14011.6|14035.6|14015.6|14035.6|14015.6|14031.6|14011.6|1
1634218300000|2021-10-14 13:31:40|14035.1|14015.1|14040.1|14020.1|14040.1|14020.1|14035.1|14015.1|0
1634218320000|2021-10-14 13:32:00|14040.6|14020.6|14040.6|14020.6|14040.6|14020.6|14040.6|14020.6|1
1634218370000|2021-10-14 13:32:50|14041.1|14021.1|14040.6|14020.6|14043.1|14023.1|14040.6|14020.6|0
1634218500000|2021-10-14 13:35:00|||||||||1
1634218510000|2021-10-14 13:35:10|14047.6|14027.6|14052.6|14032.6|14052.6|14032.6|14047.6|14027.6|2
1634218520000|2021-10-14 13:35:20|||||||||2
1634218650000|2021-10-14 13:37:30|14054.7|14034.7|14054.7|14034.7|14054.7|14034.7|14054.7|14034.7|0
1634218790000|2021-10-14 13:39:50|14052.7|14032.7|14052.7|14032.7|14052.7|14032.7|14052.7|14032.7|0
1634218920000|2021-10-14 13:42:00|14050.2|14030.2|14050.2|14030.2|14050.2|14030.2|14050.2|14030.2|0
1634218960000|2021-10-14 13:42:40|14050.6|14030.6|14050.6|14030.6|14050.6|14030.6|14050.6|14030.6|0
1634218980000|2021-10-14 13:43:00|14052.7|14032.7|14052.7|14032.7|14052.7|14032.7|14052.7|14032.7|0
1634219060000|2021-10-14 13:44:20|14056.7|14036.7|14056.7|14036.7|14056.7|14036.7|14056.7|14036.7|1
1634219390000|2021-10-14 13:49:50|14059.2|14039.2|14059.7|14039.7|14059.7|14039.7|14059.2|14039.2|0
1634219440000|2021-10-14 13:50:40|14072.2|14052.2|14086.7|14066.7|14086.7|14066.7|14072.2|14052.2|9
1634219450000|2021-10-14 13:50:50|14088.7|14068.7|14086.7|14066.7|14089.2|14069.2|14086.7|14066.7|0
1634219480000|2021-10-14 13:51:20|14084.2|14064.2|14084.2|14064.2|14084.2|14064.2|14084.2|14064.2|0
1634219570000|2021-10-14 13:52:50|14086.7|14066.7|14086.7|14066.7|14086.7|14066.7|14086.7|14066.7|1
1634219590000|2021-10-14 13:53:10|14096.8|14076.8|14102.2|14082.2|14102.2|14082.2|14096.8|14076.8|16
1634219600000|2021-10-14 13:53:20|14102.7|14082.7|14154.7|14134.7|14155.7|14134.7|14102.7|14082.7|35
1634219620000|2021-10-14 13:53:40|14152.7|14132.7|14152.7|14132.7|14152.7|14132.7|14152.7|14132.7|0
1634219630000|2021-10-14 13:53:50|14152.2|14132.2|14147.2|14127.2|14152.2|14132.2|14147.2|14127.2|6
1634219640000|2021-10-14 13:54:00|14148.2|14128.2|14152.2|14132.2|14152.2|14132.2|14148.2|14128.2|3
1634219650000|2021-10-14 13:54:10|14149.7|14129.7|14149.7|14129.7|14149.7|14129.7|14149.7|14129.7|0
1634219690000|2021-10-14 13:54:50|14147.2|14127.2|14147.2|14127.2|14147.2|14127.2|14147.2|14127.2|0
1634219740000|2021-10-14 13:55:40|14144.7|14124.7|14144.7|14124.7|14144.7|14124.7|14144.7|14124.7|0
1634219780000|2021-10-14 13:56:20|14137.7|14117.7|14137.7|14117.7|14137.7|14117.7|14137.7|14117.7|1
1634219790000|2021-10-14 13:56:30|14136.7|14116.7|14132.7|14112.7|14136.7|14116.7|14132.7|14112.7|0
1634219940000|2021-10-14 13:59:00|14142.2|14122.2|14142.2|14122.2|14142.2|14122.2|14142.2|14122.2|0
1634219980000|2021-10-14 13:59:40|14142.7|14122.7|14144.7|14124.7|14144.7|14124.7|14142.7|14122.7|0
1634220020000|2021-10-14 14:00:20|14145.2|14125.2|14147.2|14127.2|14147.2|14127.2|14145.2|14125.2|0
1634220040000|2021-10-14 14:00:40|14146.3|14126.3|14142.7|14122.7|14146.3|14126.3|14142.7|14122.7|1
1634220060000|2021-10-14 14:01:00|14143.2|14123.2|14143.2|14123.2|14143.2|14123.2|14143.2|14123.2|0
1634220070000|2021-10-14 14:01:10|14145.2|14125.2|14145.2|14125.2|14145.2|14125.2|14145.2|14125.2|0
1634220210000|2021-10-14 14:03:30|14147.7|14127.7|14147.7|14127.7|14147.7|14127.7|14147.7|14127.7|2
1634220330000|2021-10-14 14:05:30|14148.7|14128.7|14155.2|14135.2|14155.2|14135.2|14148.7|14128.7|1
1634220440000|2021-10-14 14:07:20|14159.3|14139.3|14160.2|14140.2|14160.2|14140.2|14159.3|14139.3|1
1634220510000|2021-10-14 14:08:30|14162.3|14142.3|14162.7|14142.7|14162.7|14142.7|14162.3|14142.3|0
1634220520000|2021-10-14 14:08:40|14160.2|14140.2|14160.2|14140.2|14160.2|14140.2|14160.2|14140.2|0
1634220580000|2021-10-14 14:09:40|14157.7|14137.7|14157.7|14137.7|14157.7|14137.7|14157.7|14137.7|2
1634220610000|2021-10-14 14:10:10|14155.2|14135.2|14155.2|14135.2|14155.2|14135.2|14155.2|14135.2|0
1634220680000|2021-10-14 14:11:20|14155.7|14135.7|14157.7|14137.7|14157.7|14137.7|14155.7|14135.7|0
1634220720000|2021-10-14 14:12:00|14159.8|14139.8|14160.2|14140.2|14160.2|14140.2|14159.8|14139.8|1
1634220730000|2021-10-14 14:12:10|14160.3|14140.3|14160.3|14140.3|14160.3|14140.3|14160.3|14140.3|0
1634220770000|2021-10-14 14:12:50|14162.8|14142.8|14162.8|14142.8|14162.8|14142.8|14162.8|14142.8|0
1634220780000|2021-10-14 14:13:00|14155.3|14135.3|14156.2|14136.2|14156.2|14136.2|14155.3|14135.3|2
1634220790000|2021-10-14 14:13:10|14160.3|14140.3|14160.3|14140.3|14160.3|14140.3|14160.3|14140.3|0
1634220840000|2021-10-14 14:14:00|14157.8|14137.8|14157.8|14137.8|14157.8|14137.8|14157.8|14137.8|0
1634220860000|2021-10-14 14:14:20|14158.2|14138.2|14160.3|14140.3|14160.3|14140.3|14158.2|14138.2|0
1634220870000|2021-10-14 14:14:30|||||||||2
1634220890000|2021-10-14 14:14:50|||||||||1
1634220940000|2021-10-14 14:15:40|14158.8|14138.8|14152.8|14132.8|14158.8|14138.8|14152.8|14132.8|4
1634221000000|2021-10-14 14:16:40|14146.7|14126.7|14144.8|14124.8|14146.7|14126.7|14144.8|14124.8|4
1634221020000|2021-10-14 14:17:00|14142.8|14122.8|14142.8|14122.8|14142.8|14122.8|14142.8|14122.8|0
1634221140000|2021-10-14 14:19:00|14143.3|14123.3|14145.3|14125.3|14145.3|14125.3|14143.3|14123.3|0
1634221150000|2021-10-14 14:19:10|||||||||1
1634221200000|2021-10-14 14:20:00|14149.3|14129.3|14149.3|14129.3|14149.3|14129.3|14149.3|14129.3|57
1634221220000|2021-10-14 14:20:20|14148.8|14128.8|14148.8|14128.8|14148.8|14128.8|14148.8|14128.8|4
1634221230000|2021-10-14 14:20:30|14142.8|14122.8|14141.3|14121.3|14142.8|14122.8|14141.3|14121.3|1
1634221240000|2021-10-14 14:20:40|14140.8|14120.8|14138.8|14118.8|14140.8|14120.8|14138.8|14118.8|0
1634221330000|2021-10-14 14:22:10|14141.8|14121.8|14141.8|14121.8|14141.8|14121.8|14141.8|14121.8|0
1634221350000|2021-10-14 14:22:30|14144.3|14124.3|14144.3|14124.3|14144.3|14124.3|14144.3|14124.3|0
1634221370000|2021-10-14 14:22:50|14141.8|14121.8|14141.8|14121.8|14141.8|14121.8|14141.3|14121.3|1
1634221420000|2021-10-14 14:23:40|14146.8|14126.8|14146.8|14126.8|14146.8|14126.8|14146.8|14126.8|0
1634221460000|2021-10-14 14:24:20|14141.3|14121.3|14141.3|14121.3|14141.3|14121.3|14141.3|14121.3|1
1634221480000|2021-10-14 14:24:40|14141.8|14121.8|14141.8|14121.8|14141.8|14121.8|14141.8|14121.8|0
1634221510000|2021-10-14 14:25:10|14131.3|14111.3|14141.3|14121.3|14141.3|14121.3|14131.3|14111.3|3
1634221560000|2021-10-14 14:26:00|14140.9|14120.9|14138.8|14118.8|14140.9|14120.9|14138.8|14118.8|0
1634221610000|2021-10-14 14:26:50|14139.8|14119.8|14133.8|14113.8|14139.8|14119.8|14133.8|14113.8|1
1634221680000|2021-10-14 14:28:00|14133.9|14113.9|14133.9|14113.9|14133.9|14113.9|14133.9|14113.9|0
1634221700000|2021-10-14 14:28:20|14134.3|14114.3|14134.3|14114.3|14134.3|14114.3|14134.3|14114.3|0
1634221740000|2021-10-14 14:29:00|14138.4|14118.4|14138.9|14118.9|14138.9|14118.9|14138.4|14118.4|1
1634221790000|2021-10-14 14:29:50|14139.8|14119.8|14141.8|14121.8|14141.8|14121.8|14139.8|14119.8|0
1634221810000|2021-10-14 14:30:10|14142.3|14122.3|14144.3|14124.3|14144.3|14124.3|14142.3|14122.3|0
1634221840000|2021-10-14 14:30:40|14143.4|14123.4|14141.4|14121.4|14143.4|14123.4|14141.4|14121.4|1
1634221880000|2021-10-14 14:31:20|14142.3|14122.3|14144.3|14124.3|14144.3|14124.3|14142.3|14122.3|0
1634221930000|2021-10-14 14:32:10|14141.4|14121.4|14138.9|14118.9|14141.4|14121.4|14138.9|14118.9|1
1634221980000|2021-10-14 14:33:00|14141.8|14121.8|14141.8|14121.8|14141.8|14121.8|14141.8|14121.8|0
1634222020000|2021-10-14 14:33:40|14141.9|14121.9|14138.9|14118.9|14141.9|14121.9|14138.9|14118.9|1
1634222070000|2021-10-14 14:34:30|14139.8|14119.8|14141.9|14121.9|14141.9|14121.9|14139.8|14119.8|0
1634222120000|2021-10-14 14:35:20|14138.9|14118.9|14138.9|14118.9|14138.9|14118.9|14138.9|14118.9|1
1634222160000|2021-10-14 14:36:00|14136.9|14096.9|14136.9|14096.9|14136.9|14096.9|14136.9|14096.9|4
1634222180000|2021-10-14 14:36:20|14136.4|14096.4|14121.9|14101.9|14136.4|14101.9|14121.9|14096.4|0
1634222230000|2021-10-14 14:37:10|14134.4|14094.4|14134.4|14094.4|14134.4|14094.4|14134.4|14094.4|0
1634222260000|2021-10-14 14:37:40|14133.9|14113.9|14134.4|14114.4|14134.4|14114.4|14133.9|14113.9|0
1634222300000|2021-10-14 14:38:20|14136.9|14096.9|14136.9|14096.9|14136.9|14096.9|14136.9|14096.9|1
1634222310000|2021-10-14 14:38:30|14139.4|14099.4|14139.4|14099.4|14139.4|14099.4|14139.4|14099.4|0
1634222350000|2021-10-14 14:39:10|14136.9|14116.9|14136.9|14116.9|14136.9|14116.9|14136.9|14116.9|0
1634222360000|2021-10-14 14:39:20||14096.9||14096.9||14096.9||14096.9|1
1634222370000|2021-10-14 14:39:30|14136.4|14096.4|14121.4|14101.4|14136.4|14101.4|14121.4|14096.4|0
1634222380000|2021-10-14 14:39:40|14119.4|14099.4|14119.4|14099.4|14119.4|14099.4|14119.4|14099.4|0
1634222400000|2021-10-14 14:40:00|14121.9|14101.9|14121.9|14101.9|14121.9|14101.9|14121.9|14101.9|0
1634222440000|2021-10-14 14:40:40|14129.4|14109.4|14129.4|14109.4|14129.4|14109.4|14129.4|14109.4|0
1634222490000|2021-10-14 14:41:30|14131.9|14111.9|14131.9|14111.9|14131.9|14111.9|14131.9|14111.9|1
1634222530000|2021-10-14 14:42:10|14134.4|14114.4|14134.4|14114.4|14134.4|14114.4|14134.4|14114.4|0
1634222540000|2021-10-14 14:42:20|14135.3|14115.3|14135.3|14115.3|14135.3|14115.3|14135.3|14115.3|0
1634222550000|2021-10-14 14:42:30|14139.4|14119.4|14139.4|14119.4|14139.4|14119.4|14139.4|14119.4|0
1634222560000|2021-10-14 14:42:40|14141.9|14121.9|14144.4|14124.4|14144.4|14124.4|14141.9|14121.9|1
1634222600000|2021-10-14 14:43:20|14146.9|14126.9|14146.9|14126.9|14146.9|14126.9|14146.9|14126.9|2
1634222610000|2021-10-14 14:43:30|14147.4|14127.4|14149.4|14129.4|14149.4|14129.4|14147.4|14127.4|1
1634222670000|2021-10-14 14:44:30|||||||||1
1634222690000|2021-10-14 14:44:50|14147.9|14127.9|14147.9|14127.9|14147.9|14127.9|14147.9|14127.9|3
1634222700000|2021-10-14 14:45:00|14141.9|14121.9|14139.4|14119.4|14141.9|14121.9|14139.4|14119.4|0
1634222730000|2021-10-14 14:45:30|14139.9|14119.9|14091.9|14051.9|14141.9|14121.9|14091.9|14051.9|3
1634222790000|2021-10-14 14:46:30|14102.9|14082.9|14141.9|14081.9|14141.9|14082.9|14102.9|14062.9|3
1634222800000|2021-10-14 14:46:40|14134.4|14094.4|14134.4|14094.4|14134.4|14094.4|14134.4|14094.4|0
1634222810000|2021-10-14 14:46:50||14114.4||14114.4||14114.4||14114.4|0
1634222820000|2021-10-14 14:47:00|14136.9|14116.9|14136.9|14116.9|14136.9|14116.9|14136.9|14116.9|0
1634222850000|2021-10-14 14:47:30|14134.4|14114.4|14134.4|14114.4|14134.4|14114.4|14134.4|14114.4|0
1634222860000|2021-10-14 14:47:40|14134.9|14114.9|14139.4|14119.4|14139.4|14119.4|14134.9|14114.9|1
1634222910000|2021-10-14 14:48:30|14140.4|14120.4|14144.4|14124.4|14144.4|14124.4|14140.4|14120.4|0
1634222950000|2021-10-14 14:49:10|14139.4|14119.4|14139.4|14119.4|14139.4|14119.4|14139.4|14119.4|1
1634223000000|2021-10-14 14:50:00|14140.4|14120.4|14144.4|14124.4|14144.4|14124.4|14140.4|14120.4|0
1634223050000|2021-10-14 14:50:50|14139.4|14119.4|14139.4|14119.4|14139.4|14119.4|14139.4|14119.4|1
1634223090000|2021-10-14 14:51:30|14144.4|14124.4|14144.4|14124.4|14144.4|14124.4|14144.4|14124.4|0
1634223140000|2021-10-14 14:52:20|14140.4|14120.4|14139.4|14119.4|14140.4|14120.4|14139.4|14119.4|1
1634223190000|2021-10-14 14:53:10|14140.4|14120.4|14144.4|14124.4|14144.4|14124.4|14140.4|14120.4|0
1634223230000|2021-10-14 14:53:50|14140.4|14120.4|14139.4|14119.4|14140.4|14120.4|14139.4|14119.4|1
1634223270000|2021-10-14 14:54:30|14138.9|14118.9|14136.9|14116.9|14138.9|14118.9|14136.9|14116.9|0
1634223280000|2021-10-14 14:54:40|14137.9|14117.9|14141.9|14121.9|14141.9|14121.9|14137.9|14117.9|0
1634223320000|2021-10-14 14:55:20|14141|14121|14136.9|14116.9|14141|14121|14136.9|14116.9|1
1634223370000|2021-10-14 14:56:10|14137.9|14117.9|14141.9|14121.9|14141.9|14121.9|14137.9|14117.9|0
1634223380000|2021-10-14 14:56:20|||||||||1
1634223390000|2021-10-14 14:56:30|14141|14121|14136.9|14116.9|14141|14121|14136.9|14116.9|1
1634223470000|2021-10-14 14:57:50|14137.9|14117.9|14136.9|14116.9|14141.9|14121.9|14136.9|14116.9|1
1634223490000|2021-10-14 14:58:10|||||||||5
1634223560000|2021-10-14 14:59:20|14137.9|14117.9|14141.9|14121.9|14141.9|14121.9|14137.9|14117.9|0
1634223600000|2021-10-14 15:00:00|14136.9|14116.9|14136.9|14116.9|14136.9|14116.9|14136.9|14116.9|1
1634223650000|2021-10-14 15:00:50|14137.9|14117.9|14141.9|14121.9|14141.9|14121.9|14137.9|14117.9|0
1634223700000|2021-10-14 15:01:40|14141.5|14121.5|14141.5|14121.5|14141.5|14121.5|14141.5|14121.5|1
1634223740000|2021-10-14 15:02:20|14141.9|14121.9|14141.9|14121.9|14141.9|14121.9|14141.9|14121.9|0
1634223790000|2021-10-14 15:03:10|14144.4|14124.4|14146.9|14126.9|14146.9|14126.9|14144.4|14124.4|2
1634223840000|2021-10-14 15:04:00|14146.5|14126.5|14146.5|14126.5|14146.5|14126.5|14146.5|14126.5|1
1634223930000|2021-10-14 15:05:30|14146.9|14126.9|14146.9|14126.9|14146.9|14126.9|14146.9|14126.9|0
1634223960000|2021-10-14 15:06:00|14147|14127|14147|14127|14147|14127|14147|14127|0
1634223970000|2021-10-14 15:06:10|14149|14129|14149.5|14129.5|14149.5|14129.5|14149|14129|1
1634224020000|2021-10-14 15:07:00|14152|14132|14152|14132|14152|14132|14152|14132|0
1634224060000|2021-10-14 15:07:40|||||||||1
1634224110000|2021-10-14 15:08:30|14152.4|14132.4|14154.5|14134.5|14154.5|14134.5|14152.4|14132.4|0
1634224140000|2021-10-14 15:09:00|14159|14139|14159|14139|14159.5|14139.5|14159|14139|1
1634224200000|2021-10-14 15:10:00|14159.5|14139.5|14159.5|14139.5|14159.5|14139.5|14159.5|14139.5|0
1634224220000|2021-10-14 15:10:20|14159|14139|14159|14139|14159|14139|14159|14139|1
1634224270000|2021-10-14 15:11:10|14157.1|14137.1|14147|14127|14157.1|14137.1|14147|14127|4
1634224350000|2021-10-14 15:12:30|14144.5|14124.5|14144.5|14124.5|14144.5|14124.5|14144.5|14124.5|1
1634224390000|2021-10-14 15:13:10|14149.5|14129.5|14149.5|14129.5|14149.5|14129.5|14149.5|14129.5|0
1634224430000|2021-10-14 15:13:50|14152|14112|14152|14112|14152|14112|14152|14112|1
1634224440000|2021-10-14 15:14:00|14142.5|14122.5|14144.5|14124.5|14144.5|14124.5|14142.5|14122.5|0
1634224480000|2021-10-14 15:14:40|14149.5|14129.5|14149.5|14129.5|14149.5|14129.5|14149.5|14129.5|0
1634224520000|2021-10-14 15:15:20|||||||||1
1634224550000|2021-10-14 15:15:50|14154.5|14134.5|14154.5|14134.5|14154.5|14134.5|14154.5|14134.5|0
1634224560000|2021-10-14 15:16:00|14155|14135|14157|14137|14157|14137|14155|14135|0
1634224570000|2021-10-14 15:16:10|14151.4|14131.4|14149.5|14129.5|14151.4|14131.4|14149.5|14129.5|1
1634224660000|2021-10-14 15:17:40|14150.4|14130.4|14154.5|14134.5|14154.5|14134.5|14150.4|14130.4|0
1634224700000|2021-10-14 15:18:20|14153.5|14133.5|14149.5|14129.5|14153.5|14133.5|14149.5|14129.5|0
1634224710000|2021-10-14 15:18:30|14144.5|14124.5|14147|14127|14149.5|14129.5|14142|14122|4
1634224760000|2021-10-14 15:19:20|14148|14128|14152|14132|14152|14132|14148|14128|0
1634224800000|2021-10-14 15:20:00|14154.5|14134.5|14154.5|14134.5|14154.5|14134.5|14154.5|14134.5|1
1634224850000|2021-10-14 15:20:50|14155|14135|14157|14137|14157|14137|14155|14135|0
1634224890000|2021-10-14 15:21:30|14154.5|14134.5|14154.5|14134.5|14154.5|14134.5|14154.5|14134.5|1
1634224900000|2021-10-14 15:21:40|||||||||10
1634224940000|2021-10-14 15:22:20|14155|14135|14157|14137|14157|14137|14155|14135|0
1634224980000|2021-10-14 15:23:00|14155|14135|14154.5|14134.5|14155|14135|14154.5|14134.5|1
1634225030000|2021-10-14 15:23:50|14155|14135|14157|14137|14157|14137|14155|14135|0
1634225070000|2021-10-14 15:24:30|14151|14131|14149.5|14129.5|14151|14131|14149.5|14129.5|1
1634225080000|2021-10-14 15:24:40|||||||||1
1634225100000|2021-10-14 15:25:00|||||||||1
1634225170000|2021-10-14 15:26:10|||||||||1
1634225260000|2021-10-14 15:27:40|||||||||1
1634225350000|2021-10-14 15:29:10|||||||||1
1634225440000|2021-10-14 15:30:40|||||||||1
1634225540000|2021-10-14 15:32:20|||||||||1
1634225630000|2021-10-14 15:33:50|||||||||1
1634225640000|2021-10-14 15:34:00|||||||||1
1634225720000|2021-10-14 15:35:20|||||||||1
1634225810000|2021-10-14 15:36:50|||||||||1
1634225850000|2021-10-14 15:37:30|||||||||3
1634225910000|2021-10-14 15:38:30|14149.6|14129.6|14149.6|14129.6|14149.6|14129.6|14149.6|14129.6|1
1634225920000|2021-10-14 15:38:40|14153.6|14133.6|14154.6|14134.6|14154.6|14134.6|14153.6|14133.6|1
1634225950000|2021-10-14 15:39:10|14155|14135|14157.1|14137.1|14157.1|14137.1|14155|14135|0
1634226000000|2021-10-14 15:40:00|14156.6|14136.6|14156.6|14136.6|14156.6|14136.6|14156.6|14136.6|1
1634226040000|2021-10-14 15:40:40|14157.1|14137.1|14157.1|14137.1|14157.1|14137.1|14157.1|14137.1|0
1634226050000|2021-10-14 15:40:50|||||||||1
1634226060000|2021-10-14 15:41:00|14159.6|14139.6|14159.6|14139.6|14159.6|14139.6|14159.6|14139.6|0
1634226090000|2021-10-14 15:41:30|||||||||1
1634226180000|2021-10-14 15:43:00|||||||||1
1634226220000|2021-10-14 15:43:40|14161.6|14141.6|14162.1|14142.1|14162.1|14142.1|14161.6|14141.6|15
1634226230000|2021-10-14 15:43:50|14162.5|14142.5|14164.6|14144.6|14164.6|14144.6|14162.5|14142.5|1
1634226240000|2021-10-14 15:44:00|||||||||1
1634226270000|2021-10-14 15:44:30|14164.1|14144.1|14164.1|14144.1|14164.1|14144.1|14164.1|14144.1|1
1634226280000|2021-10-14 15:44:40|14162.1|14142.1|14162.1|14142.1|14162.1|14142.1|14162.1|14142.1|0
1634226310000|2021-10-14 15:45:10|14162.6|14142.6|14162.1|14142.1|14162.6|14142.6|14162.1|14142.1|0
1634226320000|2021-10-14 15:45:20|14162.6|14142.6|14162.6|14142.6|14162.6|14142.6|14162.6|14142.6|0
1634226340000|2021-10-14 15:45:40|||||||||2
1634226360000|2021-10-14 15:46:00|14162.1|14142.1|14162.1|14142.1|14162.1|14142.1|14162.1|14142.1|1
1634226410000|2021-10-14 15:46:50|14155.1|14135.1|14154.6|14134.6|14155.1|14135.1|14154.6|14134.6|3
1634226420000|2021-10-14 15:47:00|14154.1|14134.1|14154.1|14134.1|14154.1|14134.1|14154.1|14134.1|0
1634226430000|2021-10-14 15:47:10|14152.1|14132.1|14152.1|14132.1|14152.1|14132.1|14152.1|14132.1|0
1634226450000|2021-10-14 15:47:30|14135.9|14115.9|14132.6|14112.6|14135.9|14115.9|14132.6|14112.6|2
1634226500000|2021-10-14 15:48:20|14135.1|14115.1|14135.1|14115.1|14135.1|14115.1|14135.1|14115.1|0
1634226550000|2021-10-14 15:49:10|||||||||1
1634226590000|2021-10-14 15:49:50|14136|14116|14142.1|14122.1|14144.6|14124.6|14136|14116|1
1634226600000|2021-10-14 15:50:00|14147.1|14127.1|14147.1|14127.1|14147.1|14127.1|14147.1|14127.1|0
1634226620000|2021-10-14 15:50:20|14149.6|14129.6|14149.6|14129.6|14149.6|14129.6|14149.6|14129.6|0
1634226640000|2021-10-14 15:50:40|14150.1|14130.1|14152.1|14132.1|14152.1|14132.1|14150.1|14130.1|1
1634226690000|2021-10-14 15:51:30|14157.1|14137.1|14157.6|14137.6|14157.6|14137.6|14157.1|14137.1|0
1634226730000|2021-10-14 15:52:10|||||||||1
1634226750000|2021-10-14 15:52:30|14157.1|14137.1|14149.6|14109.6|14159.6|14139.6|14149.6|14109.6|4
1634226760000|2021-10-14 15:52:40|14150.1|14110.1|14150.1|14110.1|14150.1|14110.1|14150.1|14110.1|10
1634226770000|2021-10-14 15:52:50|14144.6|14124.6|14145.1|14125.1|14145.1|14125.1|14144.6|14124.6|0
1634226780000|2021-10-14 15:53:00|14147.1|14127.1|14147.1|14127.1|14147.1|14127.1|14147.1|14127.1|0
1634226790000|2021-10-14 15:53:10|14146.6|14126.6|14144.6|14124.6|14146.6|14126.6|14144.6|14124.6|0
1634226830000|2021-10-14 15:53:50|||||||||1
1634226850000|2021-10-14 15:54:10|14140.6|14120.6|14140.6|14120.6|14140.6|14120.6|14140.6|14120.6|19
1634226870000|2021-10-14 15:54:30|14145.6|14125.6|14146|14126|14146|14126|14145.6|14125.6|0
1634226880000|2021-10-14 15:54:40|14148.1|14128.1|14148.1|14128.1|14148.1|14128.1|14148.1|14128.1|0
1634226920000|2021-10-14 15:55:20|14148.5|14128.5|14150.6|14130.6|14150.6|14130.6|14148.5|14128.5|1
1634226940000|2021-10-14 15:55:40|14153.1|14133.1|14153.1|14133.1|14153.1|14133.1|14153.1|14133.1|0
1634226960000|2021-10-14 15:56:00|14154|14134|14158.1|14138.1|14158.1|14138.1|14154|14134|0
1634227010000|2021-10-14 15:56:50|||||||||1
1634227030000|2021-10-14 15:57:10|14162.6|14142.6|14162.6|14142.6|14162.6|14142.6|14162.6|14142.6|0
1634227050000|2021-10-14 15:57:30|||||||||1
1634227060000|2021-10-14 15:57:40|14158.5|14138.5|14158.5|14138.5|14158.5|14138.5|14158.5|14138.5|0
1634227080000|2021-10-14 15:58:00|14158.6|14138.6|14158.6|14138.6|14158.6|14138.6|14158.6|14138.6|0
1634227100000|2021-10-14 15:58:20|14150.5|14130.5|14148.1|14128.1|14150.5|14130.5|14148.1|14128.1|4
1634227110000|2021-10-14 15:58:30|14148.6|14128.6|14148.6|14128.6|14148.6|14128.6|14148.6|14128.6|0
1634227120000|2021-10-14 15:58:40|14149|14129|14151.1|14131.1|14151.1|14131.1|14149|14129|0
1634227150000|2021-10-14 15:59:10|14152|14132|14156.1|14136.1|14156.1|14136.1|14152|14132|0
1634227170000|2021-10-14 15:59:30|||||||||1
1634227410000|2021-10-14 16:03:30|14158.1|14138.1|14158.1|14138.1|14158.1|14138.1|14158.1|14138.1|0
1634227600000|2021-10-14 16:06:40|14153.8|14133.8|14130.6|14110.6|14153.8|14133.8|14130.6|14110.6|5
1634227690000|2021-10-14 16:08:10|14128.1|14108.1|14128.1|14108.1|14128.1|14108.1|14128.1|14108.1|0
1634227700000|2021-10-14 16:08:20|14128.6|14108.6|14130.6|14110.6|14130.6|14110.6|14128.6|14108.6|0
1634227710000|2021-10-14 16:08:30|14132.6|14112.6|14132.6|14112.6|14132.6|14112.6|14132.6|14112.6|2
1634227720000|2021-10-14 16:08:40|14130.1|14110.1|14132.6|14112.6|14132.6|14112.6|14130.1|14110.1|1
1634227730000|2021-10-14 16:08:50|14155.6|14115.6|14143.1|14123.1|14155.6|14125.1|14143.1|14115.6|4
1634227740000|2021-10-14 16:09:00|14155.6|14115.6|14145.6|14125.6|14155.6|14125.6|14143.1|14115.6|1
1634227750000|2021-10-14 16:09:10|14147.6|14127.6|14158.1|14118.1|14158.1|14127.6|14147.6|14118.1|1
1634227760000|2021-10-14 16:09:20|||||||||1
1634227770000|2021-10-14 16:09:30|||||||||1
1634227790000|2021-10-14 16:09:50|||||||||1
1634227810000|2021-10-14 16:10:10|||||||||1
1634227820000|2021-10-14 16:10:20|||||||||1
1634227830000|2021-10-14 16:10:30|14150.6|14130.6|14150.6|14130.6|14150.6|14130.6|14150.6|14130.6|0
1634227840000|2021-10-14 16:10:40|14152.6|14132.6|14162.2|14122.2|14162.2|14132.6|14152.6|14122.2|0
1634227850000|2021-10-14 16:10:50|14152.6|14132.6|14152.6|14132.6|14152.6|14132.6|14152.6|14132.6|0
1634227880000|2021-10-14 16:11:20|14155.1|14135.1|14155.1|14135.1|14155.1|14135.1|14155.1|14135.1|0
1634227900000|2021-10-14 16:11:40|||||||||1
1634227930000|2021-10-14 16:12:10|14153.1|14133.1|14153.1|14133.1|14153.1|14133.1|14153.1|14133.1|0
1634228010000|2021-10-14 16:13:30|14155.1|14135.1|14155.1|14135.1|14155.1|14135.1|14155.1|14135.1|0
1634228060000|2021-10-14 16:14:20|||||||||1
1634228250000|2021-10-14 16:17:30|14155.2|14135.2|14155.2|14135.2|14155.2|14135.2|14155.2|14135.2|0
1634229170000|2021-10-14 16:32:50|||||||||50
1634229180000|2021-10-14 16:33:00|14147.7|14127.7|14147.7|14127.7|14147.7|14127.7|14147.7|14127.7|50
1634229190000|2021-10-14 16:33:10|14143.7|14123.7|14143.7|14123.7|14143.7|14123.7|14143.7|14123.7|31
1634229220000|2021-10-14 16:33:40|14137.6|14117.6|14137.6|14117.6|14137.6|14117.6|14137.6|14117.6|66
1634229260000|2021-10-14 16:34:20|14141.6|14121.6|14141.6|14121.6|14141.6|14121.6|14141.6|14121.6|1
1634229280000|2021-10-14 16:34:40|14143.7|14123.7|14143.7|14123.7|14143.7|14123.7|14143.7|14123.7|0
1634229360000|2021-10-14 16:36:00|14141.6|14121.6|14141.6|14121.6|14141.6|14121.6|14141.6|14121.6|76
1634229510000|2021-10-14 16:38:30|14141.7|14121.7|14141.7|14121.7|14141.7|14121.7|14141.7|14121.7|0
1634229790000|2021-10-14 16:43:10|14139.6|14119.6|14139.6|14119.6|14139.6|14119.6|14139.6|14119.6|0
1634229930000|2021-10-14 16:45:30|14139.7|14119.7|14139.7|14119.7|14139.7|14119.7|14139.7|14119.7|0
1634229960000|2021-10-14 16:46:00|14133.6|14113.6|14131.2|14111.2|14133.6|14113.6|14131.2|14111.2|4
1634229970000|2021-10-14 16:46:10|14136.2|14116.2|14136.2|14116.2|14136.2|14116.2|14136.2|14116.2|1
1634230070000|2021-10-14 16:47:50|14135.2|14115.2|14131.2|14111.2|14135.2|14115.2|14131.2|14111.2|0
1634230130000|2021-10-14 16:48:50|14119.7|14099.7|14119.7|14099.7|14119.7|14099.7|14119.7|14099.7|2
1634230270000|2021-10-14 16:51:10|14117.2|14097.2|14117.2|14097.2|14117.2|14097.2|14117.2|14097.2|1
1634230510000|2021-10-14 16:55:10|14119.2|14099.2|14119.2|14099.2|14119.2|14099.2|14119.2|14099.2|0
1634230650000|2021-10-14 16:57:30|14123.3|14103.3|14124.2|14104.2|14124.2|14104.2|14123.3|14103.3|2
1634230910000|2021-10-14 17:01:50|||||||||1
1634231250000|2021-10-14 17:07:30|14126.3|14106.3|14126.3|14106.3|14126.3|14106.3|14126.3|14106.3|1
1634231710000|2021-10-14 17:15:10|||||||||1
1634231720000|2021-10-14 17:15:20|||||||||1
1634231730000|2021-10-14 17:15:30|14122.2|14102.2|14122.2|14102.2|14122.2|14102.2|14122.2|14102.2|0
1634231800000|2021-10-14 17:16:40|14126.3|14106.3|14122.2|14102.2|14126.3|14106.3|14122.2|14102.2|1
1634231810000|2021-10-14 17:16:50|14126.3|14106.3|14122.2|14102.2|14126.3|14106.3|14122.2|14102.2|1
1634231920000|2021-10-14 17:18:40|||||||||1
1634231970000|2021-10-14 17:19:30|14122.3|14102.3|14122.3|14102.3|14122.3|14102.3|14122.3|14102.3|0
1634232010000|2021-10-14 17:20:10|14123.2|14103.2|14125.2|14105.2|14125.2|14105.2|14123.2|14103.2|0
1634232020000|2021-10-14 17:20:20|14127.7|14107.7|14127.7|14107.7|14127.7|14107.7|14127.7|14107.7|16
1634232030000|2021-10-14 17:20:30|14131.8|14111.8|14132.7|14112.7|14132.7|14112.7|14131.8|14111.8|4
1634232060000|2021-10-14 17:21:00|14135.2|14115.2|14135.2|14115.2|14135.2|14115.2|14135.2|14115.2|0
1634232120000|2021-10-14 17:22:00|||||||||10
1634232370000|2021-10-14 17:26:10|||||||||1
1634232430000|2021-10-14 17:27:10|14135.3|14115.3|14135.3|14115.3|14135.3|14115.3|14135.3|14115.3|0
1634232480000|2021-10-14 17:28:00|14132.3|14112.3|14137.9|14097.9|14137.9|14112.3|14130.3|14097.9|2
1634232510000|2021-10-14 17:28:30|14127.4|14107.4|14127.4|14107.4|14127.4|14107.4|14127.4|14107.4|0
1634232520000|2021-10-14 17:28:40|14120.4|14100.4|14120.4|14100.4|14120.4|14100.4|14120.4|14100.4|0
1634232530000|2021-10-14 17:28:50|14122.9|14102.9|14122.9|14102.9|14122.9|14102.9|14122.9|14102.9|0
1634232590000|2021-10-14 17:29:50|14120.4|14100.4|14106.8|14046.8|14120.4|14100.4|14106.8|14046.8|1
1634232600000|2021-10-14 17:30:00|14109.3|14049.3|14109.3|14049.3|14109.3|14049.3|14109.3|14049.3|0
1634232620000|2021-10-14 17:30:20|14093.4|14053.4|14089.3|14049.3|14093.4|14053.4|14089.3|14049.3|0
1634232630000|2021-10-14 17:30:30|14086.8|14046.8|14086.8|14046.8|14086.8|14046.8|14086.8|14046.8|0
1634232640000|2021-10-14 17:30:40|14088.8|14048.8|14088.8|14048.8|14088.8|14048.8|14088.8|14048.8|0
1634232730000|2021-10-14 17:32:10|14080.3|14060.3|14101.3|14061.3|14101.3|14061.3|14080.3|14060.3|1
1634232840000|2021-10-14 17:34:00|||||||||11
1634233080000|2021-10-14 17:38:00|14101.4|14061.4|14101.4|14061.4|14101.4|14061.4|14101.4|14061.4|0
1634233500000|2021-10-14 17:45:00|14103.9|14063.9|14103.9|14063.9|14103.9|14063.9|14103.9|14063.9|0
1634233570000|2021-10-14 17:46:10|14104.8|14064.8|14108.9|14068.9|14108.9|14068.9|14104.8|14064.8|0
1634233710000|2021-10-14 17:48:30|14119.4|14059.4|14119.4|14059.4|14119.4|14059.4|14119.4|14059.4|0
1634233720000|2021-10-14 17:48:40|14121.4|14061.4|14121.4|14061.4|14121.4|14061.4|14121.4|14061.4|0
1634233770000|2021-10-14 17:49:30|14121.9|14061.9|14123.9|14063.9|14123.9|14063.9|14121.9|14061.9|0
1634233780000|2021-10-14 17:49:40|14123.4|14063.4|14121.9|14061.9|14123.9|14063.9|14121.4|14061.4|0
1634233790000|2021-10-14 17:49:50|14114.4|14074.4|14114.4|14074.4|14114.4|14074.4|14114.4|14074.4|0
1634233820000|2021-10-14 17:50:20|14113.9|14073.9|14113.9|14073.9|14113.9|14073.9|14113.9|14073.9|0
1634233900000|2021-10-14 17:51:40|14114.4|14074.4|14116.4|14076.4|14116.4|14076.4|14114.4|14074.4|0
1634233910000|2021-10-14 17:51:50|14116.9|14076.9|14116.9|14076.9|14116.9|14076.9|14116.9|14076.9|0
1634234030000|2021-10-14 17:53:50|14119.4|14079.4|14119.4|14079.4|14119.4|14079.4|14119.4|14079.4|0
1634234040000|2021-10-14 17:54:00|14099.9|14079.9|14099.9|14079.9|14099.9|14079.9|14099.9|14079.9|0
1634234120000|2021-10-14 17:55:20|14098.9|14078.9|14099.9|14079.9|14099.9|14079.9|14098.9|14078.9|0
1634234570000|2021-10-14 18:02:50|14099.4|14079.4|14099.9|14079.9|14099.9|14079.9|14099.4|14079.4|0
1634234580000|2021-10-14 18:03:00|14099.4|14079.4|14099.9|14079.9|14099.9|14079.9|14099.4|14079.4|0
1634234780000|2021-10-14 18:06:20|14104.4|14084.4|14106|14086|14106|14086|14104.4|14084.4|4
1634234790000|2021-10-14 18:06:30|14103.9|14083.9|14103.9|14083.9|14103.9|14083.9|14103.9|14083.9|0
1634234860000|2021-10-14 18:07:40|14123.9|14103.9|14121.9|14101.9|14123.9|14103.9|14121.9|14101.9|2
1634234990000|2021-10-14 18:09:50|14081.4|14061.4|14081.4|14061.4|14081.4|14061.4|14081.4|14061.4|3
1634235030000|2021-10-14 18:10:30|14079.4|14059.4|14079.4|14059.4|14079.4|14059.4|14076.9|14056.9|1
1634235060000|2021-10-14 18:11:00|||||||||1
1634235110000|2021-10-14 18:11:50|||||||||1
1634235130000|2021-10-14 18:12:10|14106.9|14066.9|14109.4|14069.4|14109.4|14069.4|14106.9|14066.9|13
1634235170000|2021-10-14 18:12:50|14109.9|14069.9|14116.9|14076.9|14116.9|14076.9|14109.9|14069.9|0
1634235180000|2021-10-14 18:13:00|14109.4|14089.4|14102.4|14082.4|14109.4|14089.4|14102.4|14082.4|0
1634235230000|2021-10-14 18:13:50|14066.9|14046.9|14066.9|14046.9|14066.9|14046.9|14066.9|14046.9|4
1634235240000|2021-10-14 18:14:00|||||||||2
1634235260000|2021-10-14 18:14:20|14105.9|14045.9|14105.9|14045.9|14105.9|14045.9|14105.9|14045.9|6
1634235280000|2021-10-14 18:14:40|14105.4|14045.4|14094.9|14054.9|14105.4|14057.9|14094.9|14045.4|1
1634235290000|2021-10-14 18:14:50|14095.4|14055.4|14109.9|14069.9|14109.9|14069.9|14095.4|14055.4|3
1634235300000|2021-10-14 18:15:00|14100.9|14080.9|14114.9|14074.9|14117.4|14084.4|14099.9|14072.9|2
1634235310000|2021-10-14 18:15:10|14104.9|14084.9|14124.9|14084.9|14126.9|14086.9|14104.9|14079.4|2
1634235330000|2021-10-14 18:15:30|14117.4|14097.4|14117.4|14097.4|14117.4|14097.4|14117.4|14097.4|0
1634235340000|2021-10-14 18:15:40|14132.4|14092.4|14129.9|14089.9|14132.4|14092.4|14129.9|14089.9|0
1634235350000|2021-10-14 18:15:50|14131.9|14091.9|14139.9|14099.9|14139.9|14099.9|14131.9|14091.9|1
1634235370000|2021-10-14 18:16:10|14141.9|14101.9|14141.9|14101.9|14141.9|14101.9|14141.9|14101.9|0
1634235380000|2021-10-14 18:16:20|14142.4|14102.4|14142.4|14102.4|14142.4|14102.4|14142.4|14102.4|1
1634235410000|2021-10-14 18:16:50|14134.9|14114.9|14137.4|14117.4|14137.4|14117.4|14134.9|14114.9|1
1634235430000|2021-10-14 18:17:10|||||||||1
1634235470000|2021-10-14 18:17:50|14137.9|14117.9|14137.9|14117.9|14137.9|14117.9|14137.9|14117.9|2
1634235480000|2021-10-14 18:18:00|14139.9|14119.9|14139.9|14119.9|14139.9|14119.9|14139.9|14119.9|0
1634235500000|2021-10-14 18:18:20|14144.9|14124.9|14144.9|14124.9|14144.9|14124.9|14144.9|14124.9|1
1634235520000|2021-10-14 18:18:40|14146.9|14126.9|14146.9|14126.9|14146.9|14126.9|14146.9|14126.9|1
1634235540000|2021-10-14 18:19:00|||||||||1
1634235560000|2021-10-14 18:19:20|14147.4|14127.4|14147.4|14127.4|14147.4|14127.4|14147.4|14127.4|0
1634235570000|2021-10-14 18:19:30|14146.5|14126.5|14146.5|14126.5|14146.5|14126.5|14146.5|14126.5|3
1634235580000|2021-10-14 18:19:40|14144.5|14124.5|14144.5|14124.5|14144.5|14124.5|14144.5|14124.5|5
1634235590000|2021-10-14 18:19:50|14147|14127|14147|14127|14147|14127|14147|14127|1
1634256000000|2021-10-15 00:00:00|14130.5|14090.5|14133|14093|14133|14093|14130.5|14090.5|0
1634256020000|2021-10-15 00:00:20|14135.5|14095.5|14135.5|14095.5|14135.5|14095.5|14135.5|14095.5|0
1634256030000|2021-10-15 00:00:30|14138|14098|14140.5|14100.5|14145.5|14113|14128.4|14098|0
1634256040000|2021-10-15 00:00:40|14143|14103|14140.5|14120.5|14145.5|14120.5|14135.9|14103|0
1634256050000|2021-10-15 00:00:50|14149.1|14109.1|14145.5|14105.5|14149.1|14120.5|14135.9|14098|0
1634256070000|2021-10-15 00:01:10|14135|14115|14130.5|14110.5|14135|14115|14130.5|14110.5|0
1634256100000|2021-10-15 00:01:40|14138|14098|14138|14098|14138|14098|14138|14098|0
1634256120000|2021-10-15 00:02:00|14138.4|14098.4|14140.5|14100.5|14140.5|14100.5|14138|14098|0
1634256130000|2021-10-15 00:02:10|14140.9|14100.9|14140.5|14120.5|14145.5|14120.5|14135.9|14100.9|0
1634257730000|2021-10-15 00:28:50|14143|14123|14143|14123|14143|14123|14143|14123|0
1634257780000|2021-10-15 00:29:40|14143.1|14123.1|14143.1|14123.1|14143.1|14123.1|14143.1|14123.1|0
1634259810000|2021-10-15 01:03:30|14143.2|14123.2|14143.2|14123.2|14143.2|14123.2|14143.2|14123.2|0
1634260550000|2021-10-15 01:15:50|14150.7|14130.7|14150.7|14130.7|14150.7|14130.7|14150.7|14130.7|2
1634261830000|2021-10-15 01:37:10|14150.8|14130.8|14150.8|14130.8|14150.8|14130.8|14150.8|14130.8|0
1634304600000|2021-10-15 13:30:00|14160.8|14140.8|14157.9|14137.9|14160.8|14140.8|14157.9|14137.9|10
1634304610000|2021-10-15 13:30:10|14159.9|14139.9|14159.9|14139.9|14159.9|14139.9|14159.9|14139.9|0
1634304630000|2021-10-15 13:30:30|14155.8|14135.8|14155.8|14135.8|14155.8|14135.8|14155.8|14135.8|0
1634304640000|2021-10-15 13:30:40|||||||||1
1634304670000|2021-10-15 13:31:10|14153.8|14133.8|14140.8|14120.8|14153.8|14133.8|14140.8|14120.8|3
1634304680000|2021-10-15 13:31:20|14142.9|14122.9|14143.3|14123.3|14143.3|14123.3|14142.9|14122.9|0
1634304690000|2021-10-15 13:31:30|14145.4|14125.4|14143.3|14123.3|14145.4|14125.4|14143.3|14123.3|2
1634304710000|2021-10-15 13:31:50|14143.8|14123.8|14143.3|14123.3|14145.8|14125.8|14143.3|14123.3|0
1634304820000|2021-10-15 13:33:40|14144.2|14124.2|14143.3|14123.3|14144.2|14124.2|14143.3|14123.3|1
1634304900000|2021-10-15 13:35:00|14140.8|14120.8|14140.8|14120.8|14140.8|14120.8|14140.8|14120.8|0
1634304950000|2021-10-15 13:35:50|14140.4|14120.4|14138.3|14118.3|14140.4|14120.4|14138.3|14118.3|0
1634304960000|2021-10-15 13:36:00|||||||||2
1634305200000|2021-10-15 13:40:00|14136.3|14116.3|14136.3|14116.3|14136.3|14116.3|14136.3|14116.3|0
1634305290000|2021-10-15 13:41:30|14138.3|14118.3|14138.8|14118.8|14138.8|14118.8|14138.3|14118.3|1
1634305370000|2021-10-15 13:42:50|14136.3|14116.3|14136.3|14116.3|14136.3|14116.3|14136.3|14116.3|0
1634305390000|2021-10-15 13:43:10|14138.8|14118.8|14138.8|14118.8|14138.8|14118.8|14138.8|14118.8|0
1634305400000|2021-10-15 13:43:20|14138.3|14118.3|14136.3|14116.3|14138.3|14118.3|14136.3|14116.3|0
1634305440000|2021-10-15 13:44:00|14136.7|14116.7|14136.7|14116.7|14136.7|14116.7|14136.7|14116.7|0
1634305450000|2021-10-15 13:44:10|14138.8|14118.8|14138.8|14118.8|14138.8|14118.8|14138.8|14118.8|0
1634305490000|2021-10-15 13:44:50|14138.4|14118.4|14136.3|14116.3|14138.4|14118.4|14136.3|14116.3|0
1634305500000|2021-10-15 13:45:00|14138.4|14118.4|14138.4|14118.4|14138.4|14118.4|14138.4|14118.4|1
1634305540000|2021-10-15 13:45:40|14135.9|14115.9|14131.3|14111.3|14135.9|14115.9|14131.3|14111.3|0
1634305550000|2021-10-15 13:45:50|14128.8|14108.8|14128.8|14108.8|14128.8|14108.8|14128.8|14108.8|0
1634305560000|2021-10-15 13:46:00|14128.4|14108.4|14128.4|14108.4|14128.4|14108.4|14128.4|14108.4|1
1634305570000|2021-10-15 13:46:10|14119.5|14099.5|14119.5|14099.5|14119.5|14099.5|14119.5|14099.5|5
1634305580000|2021-10-15 13:46:20|14118.7|14098.7|14118.7|14098.7|14118.7|14098.7|14118.7|14098.7|2
1634305630000|2021-10-15 13:47:10|14120.9|14100.9|14120.9|14100.9|14120.9|14100.9|14120.9|14100.9|0
1634305670000|2021-10-15 13:47:50|14128.4|14108.4|14135.9|14115.9|14135.9|14115.9|14128.4|14108.4|3
1634305680000|2021-10-15 13:48:00|14138.4|14118.4|14130.9|14110.9|14148.4|14128.4|14130.9|14110.9|3
1634305690000|2021-10-15 13:48:10|14128.4|14108.4|14127.9|14107.9|14140|14110.4|14127.5|14100|15
1634305700000|2021-10-15 13:48:20|14128.4|14108.4|14135.4|14115.4|14135.4|14115.4|14128.4|14108.4|0
1634305730000|2021-10-15 13:48:50|||||||||1
1634306130000|2021-10-15 13:55:30|14145.9|14105.9|14145.9|14105.9|14145.9|14105.9|14145.9|14105.9|1
1634306140000|2021-10-15 13:55:40|14147.9|14107.9|14147.9|14107.9|14147.9|14107.9|14147.9|14107.9|0
1634306150000|2021-10-15 13:55:50|||||||||2
1634306200000|2021-10-15 13:56:40|14138.4|14118.4|14138.4|14118.4|14138.4|14118.4|14138.4|14118.4|1
1634306220000|2021-10-15 13:57:00|14140.4|14120.4|14140.4|14120.4|14140.4|14120.4|14140.4|14120.4|0
1634306230000|2021-10-15 13:57:10|14137.9|14117.9|14137.5|14117.5|14137.9|14117.9|14137.5|14117.5|0
1634306260000|2021-10-15 13:57:40|14137.9|14117.9|14137.9|14117.9|14137.9|14117.9|14137.9|14117.9|1
1634306280000|2021-10-15 13:58:00|14138|14118|14138|14118|14138|14118|14138|14118|0
1634306380000|2021-10-15 13:59:40|14137.5|14117.5|14137.5|14117.5|14137.5|14117.5|14137.5|14117.5|0
1634306400000|2021-10-15 14:00:00|14138|14118|14138|14118|14138|14118|14138|14118|3
1634306680000|2021-10-15 14:04:40|14135.5|14115.5|14135.5|14115.5|14135.5|14115.5|14135.5|14115.5|0
1634307060000|2021-10-15 14:11:00|||||||||1
1634307140000|2021-10-15 14:12:20|14127.6|14107.6|14127.6|14107.6|14127.6|14107.6|14127.6|14107.6|2
1634307190000|2021-10-15 14:13:10|14139.2|14119.2|14142.1|14122.1|14142.1|14122.1|14139.2|14119.2|8
1634307240000|2021-10-15 14:14:00|14137.1|14117.1|14137.1|14117.1|14137.1|14117.1|14137.1|14117.1|0
1634307350000|2021-10-15 14:15:50|||||||||2
1634307410000|2021-10-15 14:16:50|14139.2|14119.2|14139.2|14119.2|14139.2|14119.2|14139.2|14119.2|0
1634307550000|2021-10-15 14:19:10|14140.8|14120.8|14140.8|14120.8|14140.8|14120.8|14140.8|14120.8|6
1634307770000|2021-10-15 14:22:50|14141.3|14121.3|14141.3|14121.3|14141.3|14121.3|14141.3|14121.3|3
1634308000000|2021-10-15 14:26:40|||||||||1
1634308180000|2021-10-15 14:29:40|14145.8|14125.8|14145.8|14125.8|14145.8|14125.8|14145.8|14125.8|0
1634308190000|2021-10-15 14:29:50|14148.8|14128.8|14148.8|14128.8|14148.8|14128.8|14148.8|14128.8|1
1634308270000|2021-10-15 14:31:10|||||||||1
1634308490000|2021-10-15 14:34:50|14149.2|14129.2|14149.2|14129.2|14149.2|14129.2|14149.2|14129.2|0
1634308690000|2021-10-15 14:38:10|14149.7|14129.7|14148.8|14128.8|14149.7|14129.7|14148.8|14128.8|2
1634309030000|2021-10-15 14:43:50|14138.4|14118.4|14138.4|14118.4|14138.4|14118.4|14138.4|14118.4|9
1634309060000|2021-10-15 14:44:20|14116.8|14096.8|14095.9|14075.9|14116.8|14096.8|14095.9|14075.9|10
1634309070000|2021-10-15 14:44:30|14093.4|14073.4|14093.4|14073.4|14093.4|14073.4|14093.4|14073.4|0
1634309080000|2021-10-15 14:44:40|14091.3|14071.3|14090.9|14070.9|14091.3|14071.3|14090.9|14070.9|0
1634309090000|2021-10-15 14:44:50|14096.8|14076.8|14095.5|14075.5|14096.8|14076.8|14095.5|14075.5|2
1634309100000|2021-10-15 14:45:00|14093.4|14073.4|14090.9|14070.9|14093.4|14073.4|14090.9|14070.9|0
1634309170000|2021-10-15 14:46:10|14115.9|14095.9|14115.9|14095.9|14115.9|14095.9|14115.9|14095.9|3
1634309180000|2021-10-15 14:46:20|14120.9|14100.9|14120.9|14100.9|14120.9|14100.9|14120.9|14100.9|2
1634309190000|2021-10-15 14:46:30|14120.5|14100.5|14118.4|14098.4|14120.5|14100.5|14118.4|14098.4|0
1634309220000|2021-10-15 14:47:00|14120.9|14100.9|14120.9|14100.9|14120.9|14100.9|14120.9|14100.9|0
1634309260000|2021-10-15 14:47:40|14118.4|14098.4|14118.4|14098.4|14118.4|14098.4|14118.4|14098.4|0
1634309300000|2021-10-15 14:48:20|14120.5|14100.5|14120.9|14100.9|14120.9|14100.9|14120.5|14100.5|1
1634309370000|2021-10-15 14:49:30|14120.5|14100.5|14120.9|14100.9|14120.9|14100.9|14120.5|14100.5|1
1634310240000|2021-10-15 15:04:00|14121|14101|14121|14101|14121|14101|14121|14101|0
1634310270000|2021-10-15 15:04:30|||||||||93
1634310300000|2021-10-15 15:05:00|||||||||32
1634310310000|2021-10-15 15:05:10|14118.9|14098.9|14119.3|14099.3|14119.3|14099.3|14118.9|14098.9|41
1634310350000|2021-10-15 15:05:50|||||||||1
1634310380000|2021-10-15 15:06:20|||||||||1
1634310420000|2021-10-15 15:07:00|||||||||1
1634310450000|2021-10-15 15:07:30|||||||||1
1634310490000|2021-10-15 15:08:10|||||||||1
1634310530000|2021-10-15 15:08:50|||||||||1
1634310560000|2021-10-15 15:09:20|||||||||1
1634310600000|2021-10-15 15:10:00|||||||||1
1634310640000|2021-10-15 15:10:40|14121.4|14101.4|14121|14101|14121.4|14101.4|14121|14101|1
1634310750000|2021-10-15 15:12:30|14121.4|14101.4|14119.4|14099.4|14121.4|14101.4|14119.4|14099.4|0
1634310760000|2021-10-15 15:12:40|14117.3|14097.3|14117.7|14097.7|14117.7|14097.7|14117.3|14097.3|6
1634310770000|2021-10-15 15:12:50|14121|14101|14121|14101|14121|14101|14121|14101|1
1634310930000|2021-10-15 15:15:30|14126|14106|14126|14106|14126|14106|14126|14106|0
1634311000000|2021-10-15 15:16:40|14131|14111|14131|14111|14131|14111|14131|14111|1
1634311020000|2021-10-15 15:17:00|14131.4|14111.4|14131.4|14111.4|14131.4|14111.4|14131.4|14111.4|0
1634311030000|2021-10-15 15:17:10|14129.8|14109.8|14129.8|14109.8|14129.8|14109.8|14129.8|14109.8|0
1634311220000|2021-10-15 15:20:20|14127.8|14107.8|14127.8|14107.8|14127.8|14107.8|14127.8|14107.8|0
1634311470000|2021-10-15 15:24:30|||||||||10
1634311480000|2021-10-15 15:24:40|||||||||3
1634311510000|2021-10-15 15:25:10|||||||||31
1634311520000|2021-10-15 15:25:20|||||||||7
1634311530000|2021-10-15 15:25:30|14129.8|14109.8|14129.8|14109.8|14129.8|14109.8|14129.8|14109.8|1
1634311540000|2021-10-15 15:25:40|||||||||1
1634311590000|2021-10-15 15:26:30|14129.4|14109.4|14129.8|14109.8|14129.8|14109.8|14129.4|14109.4|2
1634311610000|2021-10-15 15:26:50|14129|14109|14129|14109|14129|14109|14129|14109|1
1634311620000|2021-10-15 15:27:00|14126.9|14106.9|14126.9|14106.9|14126.9|14106.9|14126.9|14106.9|0
1634311950000|2021-10-15 15:32:30|||||||||5
1634311960000|2021-10-15 15:32:40|||||||||1
1634312200000|2021-10-15 15:36:40|14129|14109|14129|14109|14129|14109|14129|14109|2
1634312300000|2021-10-15 15:38:20|14128.1|14108.1|14117.8|14097.8|14128.1|14108.1|14117.8|14097.8|0
1634312330000|2021-10-15 15:38:50|14103.4|14083.4|14109.4|14069.4|14109.4|14083.4|14103.4|14069.4|2
1634312340000|2021-10-15 15:39:00|||||||||1
1634312360000|2021-10-15 15:39:20|14099|14079|14109.4|14069.4|14109.4|14079|14099|14069.4|0
1634312370000|2021-10-15 15:39:30|14099|14079|14099|14079|14099|14079|14099|14079|0
1634312810000|2021-10-15 15:46:50|14098.6|14078.6|14098.6|14078.6|14098.6|14078.6|14098.6|14078.6|0
1634312840000|2021-10-15 15:47:20|14079.5|14059.5|14079.5|14059.5|14079.5|14059.5|14079.5|14059.5|0
1634313020000|2021-10-15 15:50:20|14081.5|14061.5|14081.5|14061.5|14081.5|14061.5|14081.5|14061.5|0
1634313330000|2021-10-15 15:55:30|14082.4|14062.4|14082.4|14062.4|14082.4|14062.4|14082.4|14062.4|28
1634313340000|2021-10-15 15:55:40|||||||||7
1634313390000|2021-10-15 15:56:30|||||||||10
1634313400000|2021-10-15 15:56:40|||||||||2
1634313440000|2021-10-15 15:57:20|14082.9|14062.9|14082.4|14062.4|14082.9|14062.9|14082.4|14062.4|0
1634313450000|2021-10-15 15:57:30|14081.6|14061.6|14081.6|14061.6|14081.6|14061.6|14081.6|14061.6|3
1634313460000|2021-10-15 15:57:40|||||||||1
1634313490000|2021-10-15 15:58:10|||||||||3
1634313610000|2021-10-15 16:00:10|||||||||1
1634313640000|2021-10-15 16:00:40|14081.1|14061.1|14081.1|14061.1|14081.1|14061.1|14081.1|14061.1|1
1634313840000|2021-10-15 16:04:00|14079.8|14059.8|14071.6|14051.6|14079.8|14059.8|14071.6|14051.6|0
1634314000000|2021-10-15 16:06:40|||||||||1
1634314040000|2021-10-15 16:07:20|14067|14047|14053.6|14033.6|14067|14047|14053.6|14033.6|3
1634314070000|2021-10-15 16:07:50|14051.2|14031.2|14051.2|14031.2|14051.2|14031.2|14051.2|14031.2|0
1634314080000|2021-10-15 16:08:00|14049.4|14029.4|14031.6|14011.6|14049.4|14029.4|14031.6|14011.6|2
1634314090000|2021-10-15 16:08:10|14034.1|14014.1|14031.2|14011.2|14034.1|14014.1|14031.2|14011.2|5
1634314100000|2021-10-15 16:08:20|14029.1|14009.1|14053.7|14013.7|14056.6|14031.6|14029.1|14009.1|4
1634314110000|2021-10-15 16:08:30|14053.2|14013.2|14051.2|14011.2|14053.2|14013.2|14051.2|14011.2|0
1634314120000|2021-10-15 16:08:40|14053.7|14013.7|14053.7|14013.7|14053.7|14013.7|14053.7|14013.7|0
1634314140000|2021-10-15 16:09:00|14056.2|14016.2|14056.2|14016.2|14056.2|14016.2|14056.2|14016.2|0
1634314150000|2021-10-15 16:09:10|14056.6|14016.6|14057|14017|14057|14017|14056.6|14016.6|0
1634314170000|2021-10-15 16:09:30|14056.6|14016.6|14057|14017|14057|14017|14056.6|14016.6|0
1634314180000|2021-10-15 16:09:40|14056.6|14016.6|14056.6|14016.6|14056.6|14016.6|14056.6|14016.6|0
1634314190000|2021-10-15 16:09:50|14059.1|14019.1|14052|14032|14062|14032|14051.6|14019.1|0
1634314200000|2021-10-15 16:10:00|14051.6|14031.6|14051.6|14031.6|14062|14031.6|14051.6|14022|0
1634314270000|2021-10-15 16:11:10|14049.1|14029.1|14049.1|14029.1|14049.1|14029.1|14049.1|14029.1|1
1634314390000|2021-10-15 16:13:10|14051.6|14031.6|14051.6|14031.6|14051.6|14031.6|14051.6|14031.6|1
1634314420000|2021-10-15 16:13:40|14049.1|14029.1|14049.1|14029.1|14049.1|14029.1|14049.1|14029.1|0
1634314500000|2021-10-15 16:15:00|14049.5|14029.5|14127|14067|14127|14067|14049.5|14029.5|11
1634314510000|2021-10-15 16:15:10|||||||||2
1634314530000|2021-10-15 16:15:30|14126.6|14066.6|14124.5|14064.5|14126.6|14066.6|14124.5|14064.5|0
1634314540000|2021-10-15 16:15:40|14125|14065|14127|14087|14127|14087|14125|14065|0
1634314570000|2021-10-15 16:16:10|14129.1|14089.1|14129.1|14089.1|14129.1|14089.1|14129.1|14089.1|0
1634314850000|2021-10-15 16:20:50|14128.7|14088.7|14129.1|14089.1|14129.1|14089.1|14126.6|14086.6|0
1634314860000|2021-10-15 16:21:00|14118.7|14098.7|14118.7|14098.7|14118.7|14098.7|14118.7|14098.7|0
1634314870000|2021-10-15 16:21:10|14114.6|14094.6|14123.7|14083.7|14123.7|14094.6|14114.1|14083.7|2
1634314880000|2021-10-15 16:21:20|14111.2|14091.2|14111.2|14091.2|14111.2|14091.2|14111.2|14091.2|0
1634315120000|2021-10-15 16:25:20|14109.1|14089.1|14109.1|14089.1|14109.1|14089.1|14109.1|14089.1|0
1634315150000|2021-10-15 16:25:50|14107.1|14087.1|14107.1|14087.1|14107.1|14087.1|14107.1|14087.1|0
1634315160000|2021-10-15 16:26:00|14112.1|14072.1|14112.1|14072.1|14112.1|14072.1|14112.1|14072.1|1
1634315170000|2021-10-15 16:26:10|14111.6|14071.6|14099.1|14079.1|14111.6|14079.1|14099.1|14071.6|0
1634315240000|2021-10-15 16:27:20|14100|14080|14104.1|14084.1|14104.1|14084.1|14100|14080|0
1634315290000|2021-10-15 16:28:10|14104.2|14084.2|14104.2|14084.2|14104.2|14084.2|14104.2|14084.2|0
1634315300000|2021-10-15 16:28:20|14118.7|14098.7|14118.7|14098.7|14118.7|14098.7|14118.7|14098.7|4
1634315310000|2021-10-15 16:28:30|||||||||2
1634315320000|2021-10-15 16:28:40|14110.5|14090.5|14106.7|14086.7|14110.5|14090.5|14106.7|14086.7|1
1634315630000|2021-10-15 16:33:50|||||||||1
1634315700000|2021-10-15 16:35:00|14107.1|14087.1|14109.2|14089.2|14109.2|14089.2|14107.1|14087.1|0
1634316260000|2021-10-15 16:44:20|14106.7|14086.7|14106.7|14086.7|14106.7|14086.7|14106.7|14086.7|0
1634317240000|2021-10-15 17:00:40|14106.8|14086.8|14106.8|14086.8|14106.8|14086.8|14106.8|14086.8|0
1634317290000|2021-10-15 17:01:30|14108.8|14088.8|14108.8|14088.8|14108.8|14088.8|14108.8|14088.8|1
1634317300000|2021-10-15 17:01:40|14109.3|14089.3|14109.3|14089.3|14109.3|14089.3|14109.3|14089.3|0
1634317810000|2021-10-15 17:10:10|14107.2|14087.2|14107.2|14087.2|14107.2|14087.2|14107.2|14087.2|0
1634318500000|2021-10-15 17:21:40|14107.3|14087.3|14107.3|14087.3|14107.3|14087.3|14107.3|14087.3|0
1634318520000|2021-10-15 17:22:00|||||||||9
1634318760000|2021-10-15 17:26:00|14106.8|14086.8|14106.8|14086.8|14106.8|14086.8|14106.8|14086.8|0
1634319190000|2021-10-15 17:33:10|14106.9|14086.9|14106.9|14086.9|14106.9|14086.9|14106.9|14086.9|0
1634319440000|2021-10-15 17:37:20|14107.3|14087.3|14112.3|14092.3|14112.3|14092.3|14107.3|14087.3|1
1634319950000|2021-10-15 17:45:50|14114.8|14094.8|14114.8|14094.8|14114.8|14094.8|14114.8|14094.8|0
1634320080000|2021-10-15 17:48:00|14115.3|14095.3|14117.3|14097.3|14117.3|14097.3|14115.3|14095.3|0
1634320240000|2021-10-15 17:50:40|14107.3|14087.3|14107.3|14087.3|14107.3|14087.3|14107.3|14087.3|4
1634320280000|2021-10-15 17:51:20|14106.9|14086.9|14106.9|14086.9|14106.9|14086.9|14106.9|14086.9|0
1634320810000|2021-10-15 18:00:10|||||||||14
1634321020000|2021-10-15 18:03:40|14109.4|14089.4|14109.4|14089.4|14109.4|14089.4|14109.4|14089.4|0
1634321040000|2021-10-15 18:04:00|14111.9|14091.9|14111.9|14091.9|14111.9|14091.9|14111.9|14091.9|0
1634321080000|2021-10-15 18:04:40|14080.6|14060.6|14076.5|14056.5|14080.6|14060.6|14076.5|14056.5|11
1634321100000|2021-10-15 18:05:00|14074|14054|14074|14054|14074|14054|14074|14054|0
1634321120000|2021-10-15 18:05:20|14074.5|14054.5|14077|14057|14077|14057|14074.5|14054.5|0
1634321240000|2021-10-15 18:07:20|||||||||5
1634321420000|2021-10-15 18:10:20|||||||||20
1634321580000|2021-10-15 18:13:00|||||||||25
1634321590000|2021-10-15 18:13:10|||||||||25
1634321600000|2021-10-15 18:13:20|14074.5|14054.5|14072|14052|14074.5|14054.5|14072|14052|25
1634321610000|2021-10-15 18:13:30|14069.5|14049.5|14069.9|14049.9|14069.9|14049.9|14067.4|14047.4|16
1634321620000|2021-10-15 18:13:40|14070.3|14050.3|14077.8|14057.8|14077.8|14057.8|14070.3|14050.3|5
1634321640000|2021-10-15 18:14:00|||||||||10
1634321660000|2021-10-15 18:14:20|14079.9|14059.9|14079.9|14059.9|14079.9|14059.9|14079.9|14059.9|1
1634321670000|2021-10-15 18:14:30|14082|14062|14082|14062|14082|14062|14082|14062|2
1634321690000|2021-10-15 18:14:50|14084.1|14064.1|14114|14074|14114|14081.5|14084.1|14064.1|1
1634321700000|2021-10-15 18:15:00|14114.5|14074.5|14114.5|14074.5|14114.5|14074.5|14114.5|14074.5|0
1634321940000|2021-10-15 18:19:00|14114.9|14074.9|14114.9|14074.9|14114.9|14074.9|14114.9|14074.9|8
1634515200000|2021-10-18 00:00:00|14081.6|14061.6|14074.8|14034.8|14081.6|14061.6|14074.8|14034.8|1
1634515290000|2021-10-18 00:01:30|14075.1|14035.1|14075.1|14035.1|14075.1|14035.1|14075.1|14035.1|0
1634515300000|2021-10-18 00:01:40|14077.3|14037.3|14077.3|14037.3|14077.3|14037.3|14077.3|14037.3|0
1634515510000|2021-10-18 00:05:10|14067.6|14047.6|14069.8|14049.8|14069.8|14049.8|14067.6|14047.6|0
1634516170000|2021-10-18 00:16:10|14056.9|14036.9|14074.8|14014.8|14074.8|14036.9|14056.9|14014.8|2
1634516210000|2021-10-18 00:16:50|14072.3|14012.3|14072.3|14012.3|14072.3|14012.3|14072.3|14012.3|5
1634516230000|2021-10-18 00:17:10|14067.3|14007.3|14067.3|14007.3|14067.3|14007.3|14067.3|14007.3|0
1634516660000|2021-10-18 00:24:20|14067.4|14007.4|14052.4|14012.4|14067.4|14012.4|14052.4|14007.4|0
1634517840000|2021-10-18 00:44:00|14044.1|14024.1|14044.1|14024.1|14044.1|14024.1|14044.1|14024.1|0
1634517850000|2021-10-18 00:44:10|14059.2|14039.2|14059.2|14039.2|14059.2|14039.2|14059.2|14039.2|0
1634518120000|2021-10-18 00:48:40|14059.3|14039.3|14059.3|14039.3|14059.3|14039.3|14059.3|14039.3|0
1634518540000|2021-10-18 00:55:40|14063.6|14043.6|14064.3|14044.3|14064.3|14044.3|14063.6|14043.6|1
1634520060000|2021-10-18 01:21:00|14064.4|14044.4|14064.4|14044.4|14064.4|14044.4|14064.4|14044.4|0
1634521980000|2021-10-18 01:53:00|14064.5|14044.5|14064.5|14044.5|14064.5|14044.5|14064.5|14044.5|0
1634522390000|2021-10-18 01:59:50|14066.1|14046.1|14069.5|14009.5|14077|14057|14066.1|14009.5|1
1634522400000|2021-10-18 02:00:00|14067.3|14007.3|14067.3|14007.3|14067.3|14007.3|14067.3|14007.3|0
1634563800000|2021-10-18 13:30:00|14054.4|14014.4|14056.9|14016.9|14056.9|14016.9|14054.4|14014.4|1
1634563910000|2021-10-18 13:31:50|14047.3|14027.3|14049.8|14029.8|14049.8|14029.8|14047.3|14027.3|0
1634563920000|2021-10-18 13:32:00|14051.9|14031.9|14051.9|14031.9|14051.9|14031.9|14051.9|14031.9|0
1634564040000|2021-10-18 13:34:00|14052|14032|14052|14032|14052|14032|14052|14032|0
1634564100000|2021-10-18 13:35:00|14054.5|14034.5|14057|14037|14057|14037|14054.5|14034.5|0
1634564120000|2021-10-18 13:35:20|14054.8|14034.8|14037|14017|14062.9|14034.8|14037|14007.6|4
1634564130000|2021-10-18 13:35:30|14036.6|14016.6|14034.8|14014.8|14036.6|14016.6|14034.5|14014.5|0
1634564190000|2021-10-18 13:36:30|14034.5|14014.5|14034.5|14014.5|14034.5|14014.5|14034.5|14014.5|0
1634564460000|2021-10-18 13:41:00|14032.3|14012.3|14032.3|14012.3|14032.3|14012.3|14032.3|14012.3|2
1634564560000|2021-10-18 13:42:40|14032|14012|14032.3|14012.3|14032.3|14012.3|14030.1|14010.1|2
1634564870000|2021-10-18 13:47:50|14032|14012|14032|14012|14032|14012|14032|14012|0
1634564910000|2021-10-18 13:48:30|||||||||1
1634564940000|2021-10-18 13:49:00|14031.7|14011.7|14029.2|14009.2|14031.7|14011.7|14029.2|14009.2|5
1634564970000|2021-10-18 13:49:30||13989.2||13989.2||13989.2||13989.2|2
1634564980000|2021-10-18 13:49:40|14018.9|13998.9|14001.7|13941.7|14018.9|13998.9|13997|13941.7|3
1634564990000|2021-10-18 13:49:50|13990.7|13950.7|13967|13947|13990.7|13954.8|13967|13944.2|6
1634565010000|2021-10-18 13:50:10|13964.8|13944.8|13964.5|13944.5|13964.8|13944.8|13964.5|13944.5|1
1634565020000|2021-10-18 13:50:20|13961.1|13941.1|13947.3|13927.3|13961.1|13941.1|13947.3|13927.3|8
1634565090000|2021-10-18 13:51:30|||||||||1
1634565300000|2021-10-18 13:55:00|||||||||1
1634565380000|2021-10-18 13:56:20|||||||||4
1634565720000|2021-10-18 14:02:00|13947.4|13927.4|13947.4|13927.4|13947.4|13927.4|13947.4|13927.4|0
1634565740000|2021-10-18 14:02:20|13949.5|13929.5|13949.5|13929.5|13949.5|13929.5|13949.5|13929.5|0
1634565750000|2021-10-18 14:02:30|13947.4|13927.4|13947.4|13927.4|13947.4|13927.4|13947.4|13927.4|0
1634565770000|2021-10-18 14:02:50|||||||||2
1634565780000|2021-10-18 14:03:00|||||||||3
1634565790000|2021-10-18 14:03:10|13954.9|13934.9|13954.9|13934.9|13954.9|13934.9|13954.9|13934.9|2
1634565810000|2021-10-18 14:03:30|13954.5|13934.5|13957|13937|13957|13937|13954.5|13934.5|0
1634565820000|2021-10-18 14:03:40|13954.5|13934.5|13954.5|13934.5|13954.5|13934.5|13954.5|13934.5|0
1634565830000|2021-10-18 14:03:50|13954.9|13934.9|13957|13937|13957|13937|13954.9|13934.9|0
1634565990000|2021-10-18 14:06:30|13957.1|13937.1|13957.1|13937.1|13957.1|13937.1|13957.1|13937.1|0
1634566440000|2021-10-18 14:14:00|13956.4|13936.4|13956.4|13936.4|13956.4|13936.4|13956.4|13936.4|1
1634566450000|2021-10-18 14:14:10|13952.1|13932.1|13952.1|13932.1|13952.1|13932.1|13952.1|13932.1|0
1634566570000|2021-10-18 14:16:10|||||||||1
1634566700000|2021-10-18 14:18:20|13947.7|13927.7|13947.7|13927.7|13947.7|13927.7|13947.7|13927.7|3
1634566780000|2021-10-18 14:19:40|||||||||2
1634566810000|2021-10-18 14:20:10|||||||||10
1634566870000|2021-10-18 14:21:10|||||||||10
1634566930000|2021-10-18 14:22:10|||||||||10
1634566990000|2021-10-18 14:23:10|||||||||10
1634567050000|2021-10-18 14:24:10|||||||||15
1634567150000|2021-10-18 14:25:50|13950.6|13930.6|13958.1|13938.1|13958.1|13938.1|13950.6|13930.6|5
1634567170000|2021-10-18 14:26:10|13960.6|13940.6|13960.6|13940.6|13960.6|13940.6|13960.6|13940.6|0
1634567180000|2021-10-18 14:26:20|13961.2|13941.2|13980.2|13960.2|13982.4|13962.4|13961.2|13941.2|5
1634567260000|2021-10-18 14:27:40|13979.9|13959.9|13977.7|13957.7|13979.9|13959.9|13977.7|13957.7|0
1634567270000|2021-10-18 14:27:50|13978.1|13958.1|13980.2|13960.2|13980.2|13960.2|13978.1|13958.1|0
1634567290000|2021-10-18 14:28:10|13984.6|13964.6|13984.6|13964.6|13984.6|13964.6|13984.6|13964.6|2
1634567330000|2021-10-18 14:28:50|13991.2|13971.2|13994.6|13974.6|13994.6|13974.6|13991.2|13971.2|1
1634567340000|2021-10-18 14:29:00|13994.9|13974.9|13999.3|13979.3|13999.3|13979.3|13994.9|13974.9|0
1634567350000|2021-10-18 14:29:10|13997.1|13977.1|13997.1|13977.1|13997.1|13977.1|13997.1|13977.1|0
1634567370000|2021-10-18 14:29:30|13994.6|13974.6|13994.6|13974.6|13994.6|13974.6|13994.6|13974.6|0
1634567390000|2021-10-18 14:29:50|13999.6|13959.6|13997.1|13957.1|13999.6|13959.6|13997.1|13957.1|1
1634567410000|2021-10-18 14:30:10|13992.1|13952.1|13992.1|13952.1|13992.1|13952.1|13992.1|13952.1|9
1634567420000|2021-10-18 14:30:20|13987.1|13947.1|13974.6|13954.6|13987.1|13954.6|13974.6|13947.1|0
1634567530000|2021-10-18 14:32:10|13974.3|13954.3|13972.1|13952.1|13974.3|13954.3|13972.1|13952.1|0
1634567720000|2021-10-18 14:35:20|||||||||1
1634567730000|2021-10-18 14:35:30|13972.5|13952.5|13974.6|13954.6|13974.6|13954.6|13972.5|13952.5|0
1634567790000|2021-10-18 14:36:30|13975.6|13955.6|13987.8|13967.8|13987.8|13967.8|13975.6|13955.6|1
1634567800000|2021-10-18 14:36:40|13992.1|13972.1|13992.1|13972.1|13992.1|13972.1|13992.1|13972.1|0
1634567810000|2021-10-18 14:36:50|13994.6|13974.6|13994.3|13974.3|13994.6|13974.6|13992.1|13972.1|0
1634567820000|2021-10-18 14:37:00|13992.1|13972.1|13992.1|13972.1|13992.1|13972.1|13992.1|13972.1|0
1634567890000|2021-10-18 14:38:10|13994.6|13974.6|13994.6|13974.6|13994.6|13974.6|13994.6|13974.6|0
1634567940000|2021-10-18 14:39:00|13994.7|13974.7|14002.2|13982.2|14002.2|13982.2|13994.7|13974.7|0
1634567950000|2021-10-18 14:39:10|14013.1|13993.1|14024.7|13984.7|14034.7|13994.7|14013.1|13984.7|1
1634568000000|2021-10-18 14:40:00|14025|13985|14022.2|13982.2|14040|13987.2|14022.2|13980|0
1634568050000|2021-10-18 14:40:50|14040|13980|14040|13980|14040|13980|14040|13980|2
1634568060000|2021-10-18 14:41:00|14044.7|14024.7|14044.7|14024.7|14044.7|14024.7|14044.7|14024.7|0
1634568070000|2021-10-18 14:41:10|14022.8|14002.8|14040|13980|14040|14002.8|14022.8|13980|2
1634568080000|2021-10-18 14:41:20|14030.6|13990.6|14037.2|13997.2|14037.2|13997.2|14030.6|13990.6|0
1634568110000|2021-10-18 14:41:50|14036.5|13996.5|14034.3|13994.3|14036.5|13996.5|14034.3|13994.3|0
1634568120000|2021-10-18 14:42:00|14021.8|14001.8|14028.4|13988.4|14028.4|14001.8|14019.3|13988.4|0
1634568130000|2021-10-18 14:42:10|14022.2|13982.2|14021.8|13981.8|14024.3|13984.3|14021.8|13981.8|0
1634568180000|2021-10-18 14:43:00|14021.9|13981.9|14021.9|13981.9|14021.9|13981.9|14021.9|13981.9|0
1634568360000|2021-10-18 14:46:00|14022.2|13982.2|14022.2|13982.2|14022.2|13982.2|14022.2|13982.2|0
1634568400000|2021-10-18 14:46:40|14022.5|13982.5|14022.5|13982.5|14022.5|13982.5|14022.5|13982.5|0
1634568420000|2021-10-18 14:47:00|14022.2|13982.2|14022.2|13982.2|14022.2|13982.2|14022.2|13982.2|0
1634568550000|2021-10-18 14:49:10|14011.9|13991.9|14009.7|13989.7|14011.9|13991.9|14009.7|13989.7|0
1634568560000|2021-10-18 14:49:20|14020|13980|14020|13980|14020|13980|14020|13980|0
1634568700000|2021-10-18 14:51:40|14025|13985|14025|13985|14025|13985|14025|13985|0
1634568880000|2021-10-18 14:54:40|14024.7|13984.7|14024.7|13984.7|14024.7|13984.7|14024.7|13984.7|0
1634569020000|2021-10-18 14:57:00|||||||||137
1634569160000|2021-10-18 14:59:20|14025|13985|14025|13985|14025|13985|14025|13985|0
1634569260000|2021-10-18 15:01:00|14024.7|13984.7|14024.7|13984.7|14024.7|13984.7|14024.7|13984.7|0
1634569390000|2021-10-18 15:03:10|14024.4|13984.4|14022.2|13982.2|14024.4|13984.4|14022.2|13982.2|0
1634569680000|2021-10-18 15:08:00|14014.7|13994.7|14014.7|13994.7|14014.7|13994.7|14014.7|13994.7|1
1634569870000|2021-10-18 15:11:10|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|0
1634570100000|2021-10-18 15:15:00|14024.5|13984.5|14024.5|13984.5|14024.5|13984.5|14024.5|13984.5|0
1634570120000|2021-10-18 15:15:20|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|0
1634570240000|2021-10-18 15:17:20|14024.5|13984.5|14024.5|13984.5|14024.5|13984.5|14024.5|13984.5|0
1634570390000|2021-10-18 15:19:50|||||||||5
1634570480000|2021-10-18 15:21:20|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|0
1634570530000|2021-10-18 15:22:10|14017.3|13997.3|14017.3|13997.3|14017.3|13997.3|14017.3|13997.3|0
1634570540000|2021-10-18 15:22:20|14015.1|13995.1|14015.1|13995.1|14015.1|13995.1|14015.1|13995.1|0
1634570820000|2021-10-18 15:27:00|14014.5|13994.5|14012|13992|14014.5|13994.5|14012|13992|1
1634570830000|2021-10-18 15:27:10|14015.1|13995.1|14015.1|13995.1|14015.1|13995.1|14015.1|13995.1|2
1634570950000|2021-10-18 15:29:10|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|0
1634571020000|2021-10-18 15:30:20|14015.1|13995.1|14015.1|13995.1|14015.1|13995.1|14015.1|13995.1|0
1634571180000|2021-10-18 15:33:00|||||||||5
1634571600000|2021-10-18 15:40:00|14015.2|13995.2|14015.2|13995.2|14015.2|13995.2|14015.2|13995.2|0
1634572430000|2021-10-18 15:53:50|14014.9|13994.9|14015.2|13995.2|14015.2|13995.2|14014.9|13994.9|0
1634572630000|2021-10-18 15:57:10|14032.4|14012.4|14032.7|14012.7|14032.7|14012.7|14032.4|14012.4|8
1634572900000|2021-10-18 16:01:40|14043.7|14023.7|14044.9|14024.9|14044.9|14024.9|14043.7|14023.7|4
1634572910000|2021-10-18 16:01:50|14045.2|14025.2|14044.9|14024.9|14045.2|14025.2|14044.9|14024.9|1
1634573000000|2021-10-18 16:03:20|||||||||2
1634573340000|2021-10-18 16:09:00|||||||||1
1634573360000|2021-10-18 16:09:20|||||||||1
1634573760000|2021-10-18 16:16:00|14045|14025|14045|14025|14045|14025|14045|14025|0
1634574590000|2021-10-18 16:29:50|||||||||1
1634575000000|2021-10-18 16:36:40|||||||||4
1634575010000|2021-10-18 16:36:50|||||||||1
1634575140000|2021-10-18 16:39:00|14044.7|14024.7|14044.7|14024.7|14044.7|14024.7|14044.7|14024.7|0
1634575180000|2021-10-18 16:39:40|14045|14025|14045|14025|14045|14025|14045|14025|1
1634575310000|2021-10-18 16:41:50|14045.3|14025.3|14045.3|14025.3|14045.3|14025.3|14045.3|14025.3|0
1634575530000|2021-10-18 16:45:30|14045.4|14025.4|14045.4|14025.4|14045.4|14025.4|14045.4|14025.4|0
1634575720000|2021-10-18 16:48:40|14045.1|14025.1|14045.1|14025.1|14045.1|14025.1|14045.1|14025.1|1
1634575850000|2021-10-18 16:50:50|14045.4|14025.4|14045.4|14025.4|14045.4|14025.4|14045.4|14025.4|0
1634575990000|2021-10-18 16:53:10|14052.6|14032.6|14052.6|14032.6|14052.6|14032.6|14052.6|14032.6|3
1634576170000|2021-10-18 16:56:10|14062.9|14042.9|14062.9|14042.9|14062.9|14042.9|14062.9|14042.9|1
1634576360000|2021-10-18 16:59:20|14062.6|14042.6|14062.6|14042.6|14062.6|14042.6|14062.6|14042.6|0
1634576370000|2021-10-18 16:59:30|14062.3|14042.3|14060.1|14040.1|14062.3|14042.3|14060.1|14040.1|0
1634576380000|2021-10-18 16:59:40|14060.4|14040.4|14062.6|14042.6|14062.6|14042.6|14060.4|14040.4|0
1634576480000|2021-10-18 17:01:20|||||||||2
1634576530000|2021-10-18 17:02:10|||||||||2
1634576610000|2021-10-18 17:03:30|||||||||2
1634576740000|2021-10-18 17:05:40|||||||||8
1634577330000|2021-10-18 17:15:30|14062.9|14042.9|14070.1|14050.1|14070.1|14050.1|14062.9|14042.9|7
1634577420000|2021-10-18 17:17:00|14072.6|14052.6|14072.6|14052.6|14072.6|14052.6|14072.6|14052.6|0
1634577640000|2021-10-18 17:20:40|14072.7|14052.7|14072.7|14052.7|14072.7|14052.7|14072.7|14052.7|0
1634577840000|2021-10-18 17:24:00|14070.2|14050.2|14070.2|14050.2|14070.2|14050.2|14070.2|14050.2|0
1634578190000|2021-10-18 17:29:50|14069.9|14049.9|14067.7|14047.7|14069.9|14049.9|14067.7|14047.7|0
1634578210000|2021-10-18 17:30:10|14070.2|14050.2|14067.7|14047.7|14070.2|14050.2|14067.7|14047.7|0
1634578610000|2021-10-18 17:36:50|14068|14048|14070.2|14050.2|14070.2|14050.2|14068|14048|0
1634578910000|2021-10-18 17:41:50|||||||||100
1634578950000|2021-10-18 17:42:30|14068|14048|14068|14048|14068|14048|14068|14048|3
1634579440000|2021-10-18 17:50:40|14068.1|14048.1|14068.1|14048.1|14068.1|14048.1|14068.1|14048.1|0
1634579580000|2021-10-18 17:53:00|14068.4|14048.4|14068.4|14048.4|14068.4|14048.4|14068.4|14048.4|1
1634579590000|2021-10-18 17:53:10|14068.1|14048.1|14088.7|14068.7|14088.7|14068.7|14068.1|14048.1|5
1634579620000|2021-10-18 17:53:40|14091.2|14071.2|14091.2|14071.2|14091.2|14071.2|14091.2|14071.2|0
1634579640000|2021-10-18 17:54:00|14095.9|14075.9|14095.9|14075.9|14095.9|14075.9|14095.9|14075.9|5
1634579650000|2021-10-18 17:54:10|14098.1|14078.1|14098.4|14078.4|14098.4|14078.4|14098.1|14078.1|0
1634579670000|2021-10-18 17:54:30|14100.6|14080.6|14100.9|14080.9|14100.9|14080.9|14100.6|14080.6|0
1634579790000|2021-10-18 17:56:30|14100.6|14080.6|14100.6|14080.6|14100.6|14080.6|14100.6|14080.6|0
1634579850000|2021-10-18 17:57:30|14100.9|14080.9|14108.1|14088.1|14108.1|14088.1|14100.9|14080.9|0
1634579860000|2021-10-18 17:57:40|14108.4|14088.4|14110.6|14090.6|14110.6|14090.6|14108.4|14088.4|0
1634579870000|2021-10-18 17:57:50|14098.4|14078.4|14098.4|14078.4|14098.4|14078.4|14098.4|14078.4|1
1634579880000|2021-10-18 17:58:00|14098.7|14078.7|14103.1|14083.1|14103.1|14083.1|14098.7|14078.7|0
1634579910000|2021-10-18 17:58:30|14105.6|14085.6|14105.6|14085.6|14105.6|14085.6|14105.6|14085.6|0
1634579940000|2021-10-18 17:59:00|||||||||1
1634580150000|2021-10-18 18:02:30|14107.8|14087.8|14110.6|14090.6|14110.6|14090.6|14107.8|14087.8|4
1634580220000|2021-10-18 18:03:40|14130.9|14090.9|14130.6|14090.6|14130.9|14090.9|14130.6|14090.6|0
1634580230000|2021-10-18 18:03:50|14120.3|14100.3|14120.3|14100.3|14120.3|14100.3|14120.3|14100.3|0
1634580240000|2021-10-18 18:04:00|14118.1|14098.1|14118.1|14098.1|14118.1|14098.1|14118.1|14098.1|0
1634580270000|2021-10-18 18:04:30|14120.3|14100.3|14130|14090|14130|14100.3|14120.3|14090|16
1634580300000|2021-10-18 18:05:00|14120.3|14100.3|14120.3|14100.3|14120.3|14100.3|14120.3|14100.3|0
1634580310000|2021-10-18 18:05:10|14130.6|14090.6|14120.3|14100.3|14130.6|14100.3|14120.3|14090.6|0
1634580670000|2021-10-18 18:11:10|14122.5|14102.5|14122.8|14102.8|14122.8|14102.8|14122.5|14102.5|0
1634580680000|2021-10-18 18:11:20|14122.5|14102.5|14120.3|14100.3|14122.5|14102.5|14120.3|14100.3|0
1634580730000|2021-10-18 18:12:10|||||||||75
1634580780000|2021-10-18 18:13:00|14120|14100|14115|14095|14120|14100|14115|14095|2
1634580790000|2021-10-18 18:13:10|14115.6|14095.6|14112.8|14052.8|14117.5|14097.5|14095.6|14050.3|4
1634580800000|2021-10-18 18:13:20|14113.4|14053.4|14117.8|14057.8|14124.1|14097.8|14108.8|14053.4|2
1634580810000|2021-10-18 18:13:30|14115.6|14055.6|14117.8|14057.8|14117.8|14057.8|14115.6|14055.6|0
1634580830000|2021-10-18 18:13:50|14108.1|14068.1|14108.1|14068.1|14108.1|14068.1|14108.1|14068.1|0
1634580840000|2021-10-18 18:14:00|14108.4|14068.4|14095.3|14075.3|14110.6|14077.5|14095.3|14067.8|1
1634580850000|2021-10-18 18:14:10|14093.1|14073.1|14095.3|14075.3|14095.3|14075.3|14093.1|14073.1|0
1634580860000|2021-10-18 18:14:20|14095|14075|14092.5|14072.5|14095|14075|14092.5|14072.5|2
1634580870000|2021-10-18 18:14:30|14090|14070|14087.5|14067.5|14090.3|14070.3|14087.5|14067.5|3
1634580880000|2021-10-18 18:14:40|14096.6|14056.6|14087.8|14047.8|14096.6|14056.6|14087.8|14047.8|7
1634580890000|2021-10-18 18:14:50|14088.1|14048.1|14101.5|14061.5|14110.3|14061.5|14072.5|14048.1|12
1634580900000|2021-10-18 18:15:00|14110.3|14070.3|14102.8|14062.8|14119.1|14070.3|14102.8|14052.8|0
1634580910000|2021-10-18 18:15:10|14100.3|14060.3|14097.8|14057.8|14100.3|14060.3|14097.8|14057.8|0
1634580920000|2021-10-18 18:15:20|14095.3|14055.3|14092.8|14052.8|14095.3|14055.3|14092.8|14052.8|0
1634580960000|2021-10-18 18:16:00|14083.1|14063.1|14087.8|14067.8|14087.8|14067.8|14083.1|14063.1|0
1634601600000|2021-10-19 00:00:00|14091.1|14031.1|14093.9|14033.9|14093.9|14033.9|14091.1|14031.1|0
1634601610000|2021-10-19 00:00:10|14103.6|14083.6|14103.6|14083.6|14103.6|14083.6|14103.6|14083.6|1
1634601620000|2021-10-19 00:00:20|14106.1|14086.1|14106.1|14086.1|14106.1|14086.1|14106.1|14086.1|0
1634601680000|2021-10-19 00:01:20|14106.4|14086.4|14106.4|14086.4|14106.4|14086.4|14106.4|14086.4|0
1634601790000|2021-10-19 00:03:10|14106.1|14086.1|14106.1|14086.1|14106.1|14086.1|14106.1|14086.1|0
1634601900000|2021-10-19 00:05:00|14106.4|14086.4|14106.4|14086.4|14106.4|14086.4|14106.4|14086.4|0
1634601910000|2021-10-19 00:05:10|14106.1|14086.1|14106.1|14086.1|14106.1|14086.1|14106.1|14086.1|0
1634602830000|2021-10-19 00:20:30|14106.2|14086.2|14106.2|14086.2|14106.2|14086.2|14106.2|14086.2|0
1634602870000|2021-10-19 00:21:10|||||||||4
1634603190000|2021-10-19 00:26:30|14103.7|14083.7|14103.7|14083.7|14103.7|14083.7|14103.7|14083.7|0
1634603250000|2021-10-19 00:27:30|14104|14084|14106.2|14086.2|14106.2|14086.2|14104|14084|0
1634604750000|2021-10-19 00:52:30|14106.3|14086.3|14106.3|14086.3|14106.3|14086.3|14106.3|14086.3|0
1634605480000|2021-10-19 01:04:40|||||||||1
1634605510000|2021-10-19 01:05:10|||||||||1
1634605580000|2021-10-19 01:06:20|||||||||1
1634605590000|2021-10-19 01:06:30|||||||||1
1634606680000|2021-10-19 01:24:40|14106.4|14086.4|14106.4|14086.4|14106.4|14086.4|14106.4|14086.4|0
1634607210000|2021-10-19 01:33:30|14124.9|14064.9|14101.7|14041.7|14124.9|14064.9|14101.7|14041.7|2
1634607360000|2021-10-19 01:36:00|14091.7|14031.7|14091.7|14031.7|14091.7|14031.7|14091.7|14031.7|0
1634607800000|2021-10-19 01:43:20|14094.2|14034.2|14094.2|14034.2|14094.2|14034.2|14094.2|14034.2|0
1634608740000|2021-10-19 01:59:00|14094.3|14034.3|14094.3|14034.3|14094.3|14034.3|14094.3|14034.3|0
1634650200000|2021-10-19 13:30:00|14103.9|14063.9|14103.9|14063.9|14103.9|14063.9|14103.9|14063.9|3
1634650210000|2021-10-19 13:30:10|14106.4|14066.4|14096.7|14076.7|14106.4|14076.7|14096.7|14066.4|1
1634650220000|2021-10-19 13:30:20|14103.6|14083.6|14103.6|14083.6|14103.6|14083.6|14103.6|14083.6|0
1634650360000|2021-10-19 13:32:40|14113.1|14073.1|14103.6|14063.6|14113.1|14073.1|14103.6|14063.6|0
1634650370000|2021-10-19 13:32:50|14093.9|14073.9|14103.6|14063.6|14103.6|14073.9|14093.9|14063.6|0
1634650690000|2021-10-19 13:38:10|14117|14077|14126.4|14086.4|14126.4|14093.9|14109.5|14077|5
1634650710000|2021-10-19 13:38:30|14113.9|14093.9|14123.6|14083.6|14123.6|14093.9|14113.9|14083.6|0
1634650770000|2021-10-19 13:39:30|14123.1|14083.1|14118.6|14078.6|14123.1|14083.1|14118.6|14078.6|1
1634650780000|2021-10-19 13:39:40|14113.6|14073.6|14113.6|14073.6|14113.6|14073.6|14113.6|14073.6|0
1634650810000|2021-10-19 13:40:10|14115.9|14075.9|14115.6|14075.6|14115.9|14075.9|14115.6|14075.6|11
1634650820000|2021-10-19 13:40:20|14115.3|14075.3|14113.1|14073.1|14115.3|14075.3|14113.1|14073.1|0
1634650840000|2021-10-19 13:40:40|14108.4|14068.4|14108.4|14068.4|14108.4|14068.4|14108.4|14068.4|0
1634650870000|2021-10-19 13:41:10|14103.1|14063.1|14103.1|14063.1|14103.1|14063.1|14103.1|14063.1|0
1634650890000|2021-10-19 13:41:30|14100.9|14060.9|14100.6|14060.6|14100.9|14060.9|14100.6|14060.6|0
1634650920000|2021-10-19 13:42:00|14088.1|14068.1|14088.1|14068.1|14088.1|14068.1|14088.1|14068.1|0
1634651300000|2021-10-19 13:48:20|14088.4|14068.4|14088.4|14068.4|14088.4|14068.4|14088.4|14068.4|0
1634651320000|2021-10-19 13:48:40|14118.4|14078.4|14118.4|14078.4|14118.4|14078.4|14118.4|14078.4|4
1634651410000|2021-10-19 13:50:10|14118.1|14078.1|14118.1|14078.1|14118.1|14078.1|14118.1|14078.1|0
1634651420000|2021-10-19 13:50:20|14115.9|14075.9|14113.4|14073.4|14115.9|14075.9|14113.4|14073.4|0
1634651440000|2021-10-19 13:50:40|14113.1|14073.1|14110.6|14070.6|14113.1|14073.1|14110.6|14070.6|0
1634651460000|2021-10-19 13:51:00|||||||||1
1634651470000|2021-10-19 13:51:10|14113.1|14073.1|14115.9|14075.9|14115.9|14075.9|14113.1|14073.1|0
1634651490000|2021-10-19 13:51:30|14115.6|14075.6|14115.9|14075.9|14115.9|14075.9|14115.6|14075.6|0
1634651810000|2021-10-19 13:56:50|14113.2|14073.2|14113.2|14073.2|14113.2|14073.2|14113.2|14073.2|1
1634651840000|2021-10-19 13:57:20|14113.4|14073.4|14115.7|14075.7|14115.7|14075.7|14113.4|14073.4|0
1634651870000|2021-10-19 13:57:50|14115.4|14075.4|14113.2|14073.2|14115.4|14075.4|14113.2|14073.2|0
1634652340000|2021-10-19 14:05:40|14100.7|14080.7|14100.7|14080.7|14100.7|14080.7|14100.7|14080.7|1
1634652540000|2021-10-19 14:09:00|14111|14071|14100.7|14080.7|14111|14081.2|14100.7|14071|0
1634652550000|2021-10-19 14:09:10|14101|14081|14100.7|14080.7|14101|14081|14100.7|14080.7|1
1634652620000|2021-10-19 14:10:20|||||||||4
1634652840000|2021-10-19 14:14:00|14100.4|14080.4|14100.7|14080.7|14100.7|14080.7|14098.2|14078.2|0
1634652850000|2021-10-19 14:14:10|14098.2|14078.2|14098.2|14078.2|14098.2|14078.2|14098.2|14078.2|0
1634652860000|2021-10-19 14:14:20|14100.7|14080.7|14100.7|14080.7|14100.7|14080.7|14100.7|14080.7|0
1634652880000|2021-10-19 14:14:40|14098.2|14078.2|14098.2|14078.2|14098.2|14078.2|14098.2|14078.2|0
1634653310000|2021-10-19 14:21:50|14088.5|14068.5|14088.5|14068.5|14088.5|14068.5|14088.5|14068.5|0
1634653330000|2021-10-19 14:22:10|14078.8|14058.8|14078.8|14058.8|14078.8|14058.8|14078.8|14058.8|0
1634653350000|2021-10-19 14:22:30|14078.2|14058.2|14076|14056|14078.2|14058.2|14076|14056|3
1634653370000|2021-10-19 14:22:50|14073.5|14053.5|14073.5|14053.5|14073.5|14053.5|14073.5|14053.5|0
1634653390000|2021-10-19 14:23:10|14083.2|14043.2|14083.2|14043.2|14083.2|14043.2|14083.2|14043.2|0
1634653420000|2021-10-19 14:23:40|14093.5|14073.5|14093.5|14073.5|14093.5|14073.5|14093.5|14073.5|0
1634653430000|2021-10-19 14:23:50|14093.2|14073.2|14091|14071|14093.2|14073.2|14091|14071|0
1634653440000|2021-10-19 14:24:00|14100.7|14040.7|14100.7|14040.7|14100.7|14040.7|14100.7|14040.7|6
1634653450000|2021-10-19 14:24:10|14090.2|14050.2|14086|14046|14090.2|14050.2|14085.7|14045.7|0
1634653710000|2021-10-19 14:28:30|||||||||60
1634654000000|2021-10-19 14:33:20|14086.3|14046.3|14088.5|14048.5|14088.5|14048.5|14086.3|14046.3|10
1634654010000|2021-10-19 14:33:30|14088.8|14048.8|14086|14066|14091|14066|14081.3|14048.8|0
1634654020000|2021-10-19 14:33:40|14094.7|14054.7|14083.5|14043.5|14094.7|14054.7|14083.5|14043.5|1
1634654200000|2021-10-19 14:36:40|14071.1|14051.1|14053.3|14033.3|14071.1|14051.1|14053.3|14033.3|102
1634654220000|2021-10-19 14:37:00|||||||||60
1634654230000|2021-10-19 14:37:10|14076.6|14036.6|14083.3|14043.3|14083.3|14043.3|14076.6|14036.6|1
1634654460000|2021-10-19 14:41:00|14083|14043|14078.3|14038.3|14083|14043|14078.3|14038.3|0
1634654470000|2021-10-19 14:41:10|14068|14048|14060.8|14040.8|14068|14048|14060.8|14040.8|0
1634654480000|2021-10-19 14:41:20|14058.3|14038.3|14055.8|14035.8|14058.3|14038.3|14055.8|14035.8|0
1634654490000|2021-10-19 14:41:30|14055.5|14035.5|14083.3|14043.3|14083.3|14043.3|14053.3|14033.3|1
1634654520000|2021-10-19 14:42:00|14080.8|14040.8|14080.8|14040.8|14080.8|14040.8|14080.8|14040.8|0
1634654800000|2021-10-19 14:46:40|14078.3|14038.3|14080.8|14040.8|14080.8|14040.8|14078.3|14038.3|0
1634654810000|2021-10-19 14:46:50|14080.5|14040.5|14065.8|14045.8|14080.5|14045.8|14065.8|14038.3|0
1634654820000|2021-10-19 14:47:00|14065.5|14045.5|14060.8|14040.8|14065.5|14045.5|14060.8|14040.8|0
1634654830000|2021-10-19 14:47:10|14065.8|14045.8|14065.8|14045.8|14065.8|14045.8|14065.8|14045.8|0
1634655120000|2021-10-19 14:52:00|14065.6|14045.6|14063.6|14043.6|14065.6|14045.6|14063.3|14043.3|0
1634655130000|2021-10-19 14:52:10|14063.3|14043.3|14063.3|14043.3|14063.3|14043.3|14063.3|14043.3|0
1634655200000|2021-10-19 14:53:20|14063.1|14043.1|14060.8|14040.8|14063.1|14043.1|14060.8|14040.8|1
1634655250000|2021-10-19 14:54:10|||||||||10
1634655350000|2021-10-19 14:55:50|||||||||1
1634655560000|2021-10-19 14:59:20|14061.1|14041.1|14061.1|14041.1|14061.1|14041.1|14061.1|14041.1|0
1634655570000|2021-10-19 14:59:30|14060.9|14040.9|14060.9|14040.9|14060.9|14040.9|14060.9|14040.9|1
1634655850000|2021-10-19 15:04:10|||||||||1
1634656100000|2021-10-19 15:08:20|||||||||5
1634656180000|2021-10-19 15:09:40|14072.2|14032.2|14083.4|14043.4|14083.4|14043.4|14072.2|14032.2|0
1634656210000|2021-10-19 15:10:10|14083.1|14043.1|14080.9|14040.9|14083.1|14043.1|14080.9|14040.9|0
1634656550000|2021-10-19 15:15:50|14071.4|14051.4|14071.4|14051.4|14071.4|14051.4|14071.4|14051.4|0
1634656560000|2021-10-19 15:16:00|14073.7|14053.7|14073.7|14053.7|14073.7|14053.7|14073.7|14053.7|0
1634657110000|2021-10-19 15:25:10|14090.9|14050.9|14086.2|14046.2|14090.9|14050.9|14086.2|14046.2|4
1634657120000|2021-10-19 15:25:20|14086.5|14046.5|14088.7|14048.7|14088.7|14048.7|14086.5|14046.5|0
1634657770000|2021-10-19 15:36:10|14079.3|14059.3|14079.3|14059.3|14079.3|14059.3|14079.3|14059.3|2
1634657790000|2021-10-19 15:36:30|14083.7|14063.7|14083.7|14063.7|14083.7|14063.7|14083.7|14063.7|0
1634657870000|2021-10-19 15:37:50|14084|14064|14086.2|14066.2|14086.2|14066.2|14084|14064|0
1634657940000|2021-10-19 15:39:00|14086|14066|14086|14066|14086|14066|14086|14066|1
1634657950000|2021-10-19 15:39:10|14083.5|14063.5|14083.5|14063.5|14086|14066|14083.5|14063.5|0
1634657970000|2021-10-19 15:39:30|14092.9|14052.9|14092.9|14052.9|14092.9|14052.9|14092.9|14052.9|0
1634657980000|2021-10-19 15:39:40|14086.2|14046.2|14086.2|14046.2|14086.2|14046.2|14086.2|14046.2|0
1634658060000|2021-10-19 15:41:00|14086.3|14046.3|14086.3|14046.3|14086.3|14046.3|14086.3|14046.3|0
1634658070000|2021-10-19 15:41:10|14088.5|14048.5|14088.8|14048.8|14088.8|14048.8|14086.5|14046.5|0
1634658750000|2021-10-19 15:52:30|14079.1|14059.1|14079.1|14059.1|14079.1|14059.1|14079.1|14059.1|0
1634658760000|2021-10-19 15:52:40|14081.3|14061.3|14081.3|14061.3|14081.3|14061.3|14081.3|14061.3|0
1634659020000|2021-10-19 15:57:00|||||||||50
1634659030000|2021-10-19 15:57:10|||||||||50
1634659040000|2021-10-19 15:57:20|14079.1|14059.1|14079.1|14059.1|14079.1|14059.1|14079.1|14059.1|38
1634659090000|2021-10-19 15:58:10|14076.8|14056.8|14076.8|14056.8|14076.8|14056.8|14076.8|14056.8|0
1634659270000|2021-10-19 16:01:10|14076.9|14056.9|14076.9|14056.9|14076.9|14056.9|14076.9|14056.9|0
1634659630000|2021-10-19 16:07:10|14074.4|14054.4|14074.4|14054.4|14074.4|14054.4|14074.4|14054.4|0
1634659700000|2021-10-19 16:08:20|14076.6|14056.6|14076.6|14056.6|14076.6|14056.6|14076.6|14056.6|12
1634659710000|2021-10-19 16:08:30|14078.8|14058.8|14078.8|14058.8|14078.8|14058.8|14078.8|14058.8|0
1634659960000|2021-10-19 16:12:40|14078.9|14058.9|14078.9|14058.9|14078.9|14058.9|14078.9|14058.9|0
1634660500000|2021-10-19 16:21:40|14078.3|14058.3|14073.9|14053.9|14078.3|14058.3|14073.9|14053.9|0
1634660570000|2021-10-19 16:22:50|14071.4|14051.4|14071.4|14051.4|14071.4|14051.4|14071.4|14051.4|0
1634660580000|2021-10-19 16:23:00|14078.9|14058.9|14078.9|14058.9|14078.9|14058.9|14078.9|14058.9|2
1634660810000|2021-10-19 16:26:50|14076.7|14056.7|14076.7|14056.7|14076.7|14056.7|14076.7|14056.7|0
1634660990000|2021-10-19 16:29:50|14078.9|14058.9|14078.9|14058.9|14078.9|14058.9|14078.9|14058.9|0
1634661050000|2021-10-19 16:30:50|14086.1|14066.1|14086.1|14066.1|14086.1|14066.1|14086.1|14066.1|0
1634661240000|2021-10-19 16:34:00|14086.2|14066.2|14086.2|14066.2|14086.2|14066.2|14086.2|14066.2|0
1634661260000|2021-10-19 16:34:20|||||||||1
1634661750000|2021-10-19 16:42:30|14085.6|14065.6|14076.4|14056.4|14085.6|14065.6|14076.4|14056.4|1
1634661870000|2021-10-19 16:44:30|14076.5|14056.5|14076.5|14056.5|14076.5|14056.5|14076.5|14056.5|0
1634663160000|2021-10-19 17:06:00|14076.3|14056.3|14076.3|14056.3|14076.3|14056.3|14076.3|14056.3|0
1634663390000|2021-10-19 17:09:50|14074|14054|14074|14054|14074|14054|14074|14054|0
1634663490000|2021-10-19 17:11:30|14076.5|14036.5|14076.5|14036.5|14076.5|14036.5|14076.5|14036.5|1
1634663610000|2021-10-19 17:13:30|||||||||10
1634663700000|2021-10-19 17:15:00|||||||||10
1634663720000|2021-10-19 17:15:20|||||||||8
1634663770000|2021-10-19 17:16:10|14076.6|14036.6|14076.6|14036.6|14076.6|14036.6|14076.6|14036.6|0
1634663790000|2021-10-19 17:16:30|14078.8|14038.8|14078.8|14038.8|14078.8|14038.8|14078.8|14038.8|0
1634663800000|2021-10-19 17:16:40|14076.6|14036.6|14076.6|14036.6|14076.6|14036.6|14076.6|14036.6|0
1634663920000|2021-10-19 17:18:40|||||||||20
1634664260000|2021-10-19 17:24:20|14066.3|14046.3|14066.3|14046.3|14066.3|14046.3|14066.3|14046.3|0
1634664540000|2021-10-19 17:29:00|||||||||5
1634664550000|2021-10-19 17:29:10|14066.1|14046.1|14063.8|14043.8|14066.1|14046.1|14063.8|14043.8|0
1634665020000|2021-10-19 17:37:00|14063.9|14043.9|14063.9|14043.9|14063.9|14043.9|14063.9|14043.9|0
1634665460000|2021-10-19 17:44:20|14061.4|14041.4|14061.4|14041.4|14061.4|14041.4|14061.4|14041.4|0
1634666440000|2021-10-19 18:00:40|14058.9|14038.9|14058.9|14038.9|14058.9|14038.9|14058.9|14038.9|0
1634666510000|2021-10-19 18:01:50|14056.7|14036.7|14056.7|14036.7|14056.7|14036.7|14056.7|14036.7|20
1634666520000|2021-10-19 18:02:00|14058.9|14038.9|14056.4|14036.4|14058.9|14038.9|14056.4|14036.4|1
1634666820000|2021-10-19 18:07:00|14049.2|14029.2|14049.2|14029.2|14049.2|14029.2|14049.2|14029.2|0
1634667030000|2021-10-19 18:10:30|14040.3|14020.3|14039.2|14019.2|14040.3|14020.3|14039.2|14019.2|1
1634667060000|2021-10-19 18:11:00|14039|14019|14039|14019|14039|14019|14039|14019|0
1634667160000|2021-10-19 18:12:40|14032.3|14012.3|14026.5|14006.5|14032.3|14012.3|14026.5|14006.5|1
1634667170000|2021-10-19 18:12:50|14021.7|14001.7|14021.5|14001.5|14021.7|14001.7|14021.5|14001.5|0
1634667180000|2021-10-19 18:13:00|14021.7|13981.7|14004.2|13984.2|14021.7|13984.2|14004.2|13981.7|0
1634667190000|2021-10-19 18:13:10|14004.5|13984.5|14004.5|13984.5|14004.5|13984.5|14004.5|13984.5|0
1634667210000|2021-10-19 18:13:30|14004.2|13984.2|13986.7|13966.7|14004.2|13984.2|13986.7|13966.7|3
1634667220000|2021-10-19 18:13:40|13986.2|13966.2|13979.2|13959.2|13986.2|13966.2|13979.2|13959.2|2
1634667230000|2021-10-19 18:13:50|13983.7|13963.7|13999.2|13959.2|14001.7|13981.7|13983.7|13959.2|8
1634667250000|2021-10-19 18:14:10|||||||||2
1634667270000|2021-10-19 18:14:30|||||||||1
1634667280000|2021-10-19 18:14:40|13994.2|13954.2|13967|13947|13994.2|13962.6|13967|13947|7
1634667290000|2021-10-19 18:14:50|13964.8|13944.8|13964.5|13944.5|13964.8|13944.8|13964.5|13944.5|10
1634667310000|2021-10-19 18:15:10|||||||||1
1634667320000|2021-10-19 18:15:20|13964.2|13944.2|13964.2|13944.2|13964.2|13944.2|13964.2|13944.2|0
1634667340000|2021-10-19 18:15:40|13966.5|13946.5|13966.5|13946.5|13966.5|13946.5|13966.5|13946.5|1
1634667380000|2021-10-19 18:16:20|||||||||1
1634667410000|2021-10-19 18:16:50|||||||||1
1634667420000|2021-10-19 18:17:00|||||||||1
1634667450000|2021-10-19 18:17:30|||||||||1
1634667460000|2021-10-19 18:17:40|13969.5|13949.5|13969.5|13949.5|13969.5|13949.5|13969.5|13949.5|5
1634667470000|2021-10-19 18:17:50|13969|13949|13966.7|13946.7|13969|13949|13966.7|13946.7|0
1634667510000|2021-10-19 18:18:30|||||||||9
1634667520000|2021-10-19 18:18:40|13971.7|13951.7|13971.7|13951.7|13971.7|13951.7|13971.7|13951.7|2
1634667580000|2021-10-19 18:19:40|13971.8|13951.8|13971.8|13951.8|13971.8|13951.8|13971.8|13951.8|0
1634688010000|2021-10-20 00:00:10|13966.3|13946.3|13963.1|13943.1|13966.3|13946.3|13963.1|13943.1|0
1634688690000|2021-10-20 00:11:30|13962.9|13942.9|13962.9|13942.9|13962.9|13942.9|13962.9|13942.9|0
1634688880000|2021-10-20 00:14:40|13960.4|13940.4|13960.4|13940.4|13960.4|13940.4|13960.4|13940.4|0
1634689310000|2021-10-20 00:21:50|13958.1|13938.1|13960.4|13940.4|13960.4|13940.4|13957.9|13937.9|10
1634689540000|2021-10-20 00:25:40|||||||||1
1634689850000|2021-10-20 00:30:50|||||||||9
1634690030000|2021-10-20 00:33:50|13960.7|13940.7|13960.7|13940.7|13960.7|13940.7|13960.7|13940.7|1
1634691370000|2021-10-20 00:56:10|13960.8|13940.8|13960.8|13940.8|13960.8|13940.8|13960.8|13940.8|0
1634692630000|2021-10-20 01:17:10|13963.3|13943.3|13960.8|13940.8|13963.3|13943.3|13960.8|13940.8|0
1634693200000|2021-10-20 01:26:40|13963.1|13943.1|13960.8|13940.8|13963.1|13943.1|13960.8|13940.8|0
1634693310000|2021-10-20 01:28:30|13960.9|13940.9|13960.9|13940.9|13960.9|13940.9|13960.9|13940.9|0
1634736600000|2021-10-20 13:30:00|13954.9|13934.9|13947.2|13927.2|13954.9|13934.9|13947.2|13927.2|72
1634736680000|2021-10-20 13:31:20|13946.3|13926.3|13932.6|13912.6|13946.3|13926.3|13932.6|13912.6|5
1634736690000|2021-10-20 13:31:30|13940.8|13900.8|13919.9|13879.9|13940.8|13900.8|13919.9|13879.9|4
1634736710000|2021-10-20 13:31:50|13920.1|13880.1|13909.9|13869.9|13929|13880.1|13907.4|13857.2|4
1634736750000|2021-10-20 13:32:30|13907.6|13867.6|13904.9|13864.9|13907.6|13867.6|13904.9|13864.9|0
1634736790000|2021-10-20 13:33:10|13887.4|13867.4|13887.4|13867.4|13887.4|13867.4|13887.4|13867.4|0
1634736800000|2021-10-20 13:33:20|13884.9|13864.9|13879.9|13859.9|13884.9|13864.9|13879.9|13859.9|0
1634736820000|2021-10-20 13:33:40|13877.4|13857.4|13877.4|13857.4|13877.4|13857.4|13877.4|13857.4|0
1634736830000|2021-10-20 13:33:50|13877.2|13857.2|13885.2|13865.2|13885.2|13865.2|13874.9|13854.9|2
1634736850000|2021-10-20 13:34:10|13882.4|13862.4|13882.4|13862.4|13882.4|13862.4|13882.4|13862.4|0
1634736880000|2021-10-20 13:34:40|13882.7|13862.7|13882.7|13862.7|13882.7|13862.7|13882.7|13862.7|1
1634736900000|2021-10-20 13:35:00|13882.9|13862.9|13887.4|13867.4|13887.4|13867.4|13882.9|13862.9|0
1634736940000|2021-10-20 13:35:40|13888.3|13868.3|13897.4|13877.4|13897.4|13877.4|13888.3|13868.3|0
1634737090000|2021-10-20 13:38:10|13892.9|13872.9|13902.7|13862.7|13902.7|13872.9|13892.9|13862.7|1
1634737110000|2021-10-20 13:38:30|13893.1|13873.1|13893.1|13873.1|13893.1|13873.1|13893.1|13873.1|0
1634737120000|2021-10-20 13:38:40|13899.9|13879.9|13902.7|13862.7|13909.5|13879.9|13899.9|13862.7|0
1634737150000|2021-10-20 13:39:10|13893.1|13873.1|13899.9|13879.9|13899.9|13879.9|13893.1|13873.1|0
1634737170000|2021-10-20 13:39:30|13900.4|13880.4|13904.9|13884.9|13904.9|13884.9|13900.4|13880.4|0
1634737180000|2021-10-20 13:39:40|13907.4|13887.4|13907.4|13887.4|13907.4|13887.4|13907.4|13887.4|0
1634737200000|2021-10-20 13:40:00|13897.7|13877.7|13897.7|13877.7|13897.7|13877.7|13897.7|13877.7|0
1634737210000|2021-10-20 13:40:10|13885.6|13865.6|13884.9|13864.9|13885.6|13865.6|13884.9|13864.9|1
1634737260000|2021-10-20 13:41:00|13882.4|13862.4|13882.4|13862.4|13882.4|13862.4|13882.4|13862.4|0
1634737270000|2021-10-20 13:41:10|13884.9|13864.9|13884.9|13864.9|13884.9|13864.9|13884.9|13864.9|0
1634737290000|2021-10-20 13:41:30|13882.4|13862.4|13882.9|13862.9|13882.9|13862.9|13882.4|13862.4|0
1634737300000|2021-10-20 13:41:40|13887.4|13867.4|13887.4|13867.4|13887.4|13867.4|13887.4|13867.4|0
1634737360000|2021-10-20 13:42:40|13887.2|13867.2|13884.9|13864.9|13887.2|13867.2|13884.9|13864.9|0
1634737380000|2021-10-20 13:43:00|13885|13865|13885|13865|13885|13865|13885|13865|0
1634737580000|2021-10-20 13:46:20|||||||||1
1634737610000|2021-10-20 13:46:50|13885.2|13865.2|13885.2|13865.2|13885.2|13865.2|13885.2|13865.2|2
1634737650000|2021-10-20 13:47:30|13885|13865|13885|13865|13885|13865|13885|13865|0
1634737700000|2021-10-20 13:48:20|13880.4|13860.4|13880|13860|13880.4|13860.4|13880|13860|1
1634737710000|2021-10-20 13:48:30|13879.7|13859.7|13877.5|13857.5|13879.7|13859.7|13877.5|13857.5|0
1634737740000|2021-10-20 13:49:00|||||||||9
1634737800000|2021-10-20 13:50:00|||||||||1
1634737960000|2021-10-20 13:52:40|||||||||1
1634738030000|2021-10-20 13:53:50|||||||||1
1634738140000|2021-10-20 13:55:40|||||||||1
1634738230000|2021-10-20 13:57:10|||||||||1
1634738250000|2021-10-20 13:57:30|13877.3|13857.3|13870|13850|13877.3|13857.3|13870|13850|1
1634738280000|2021-10-20 13:58:00|13870.2|13850.2|13870.2|13850.2|13877.7|13857.7|13870.2|13850.2|1
1634738430000|2021-10-20 14:00:30|13872.7|13852.7|13872.7|13852.7|13872.7|13852.7|13872.7|13852.7|0
1634738520000|2021-10-20 14:02:00|13873|13853|13877.5|13857.5|13877.5|13857.5|13873|13853|0
1634738540000|2021-10-20 14:02:20|13877.3|13857.3|13872.7|13852.7|13877.3|13857.3|13872.7|13852.7|0
1634738580000|2021-10-20 14:03:00|13870.2|13850.2|13870.2|13850.2|13870.2|13850.2|13870.2|13850.2|1
1634738650000|2021-10-20 14:04:10|13870|13850|13870|13850|13870|13850|13870|13850|0
1634738660000|2021-10-20 14:04:20|13872.3|13852.3|13872.3|13852.3|13872.3|13852.3|13872.3|13852.3|0
1634738760000|2021-10-20 14:06:00|13882.3|13862.3|13882.3|13862.3|13882.3|13862.3|13882.3|13862.3|1
1634738950000|2021-10-20 14:09:10|||||||||1
1634739170000|2021-10-20 14:12:50|||||||||1
1634739220000|2021-10-20 14:13:40|13882.5|13862.5|13882.5|13862.5|13882.5|13862.5|13882.5|13862.5|3
1634739240000|2021-10-20 14:14:00|||||||||50
1634739250000|2021-10-20 14:14:10|13882.8|13862.8|13882.8|13862.8|13884.8|13864.8|13882.6|13862.6|23
1634739300000|2021-10-20 14:15:00|13887.3|13867.3|13925.3|13885.3|13925.3|13885.3|13887.3|13867.3|7
1634739310000|2021-10-20 14:15:10|||||||||5
1634739330000|2021-10-20 14:15:30|13936|13876|13925.3|13885.3|13936|13890.3|13925.3|13876|1
1634739350000|2021-10-20 14:15:50|13918|13898|13918|13898|13918|13898|13918|13898|0
1634739360000|2021-10-20 14:16:00|13928.2|13888.2|13918|13898|13928.2|13898|13918|13888.2|0
1634739380000|2021-10-20 14:16:20|13928.2|13888.2|13925.3|13885.3|13928.2|13888.2|13925.3|13885.3|3
1634739390000|2021-10-20 14:16:30|13914.8|13894.8|13913.2|13893.2|13914.8|13894.8|13910.3|13890.3|0
1634739420000|2021-10-20 14:17:00|||||||||2
1634739440000|2021-10-20 14:17:20|13915.5|13895.5|13937.8|13897.8|13937.8|13897.8|13915.5|13895.5|3
1634739450000|2021-10-20 14:17:30|13917.8|13902.3|13935.5|13895.5|13938|13902.3|13917.8|13895.5|1
1634739460000|2021-10-20 14:17:40|13926.2|13906.2|13935.3|13915.3|13935.3|13915.3|13926.2|13906.2|0
1634739540000|2021-10-20 14:19:00|13958.3|13918.3|13958.3|13918.3|13958.3|13918.3|13958.3|13918.3|2
1634739550000|2021-10-20 14:19:10|13965.5|13925.5|13965.5|13925.5|13965.5|13925.5|13965.5|13925.5|0
1634739560000|2021-10-20 14:19:20|13955.3|13935.3|13957.8|13937.8|13957.8|13937.8|13955.3|13935.3|4
1634739610000|2021-10-20 14:20:10|13962.8|13942.8|13962.8|13942.8|13962.8|13942.8|13962.8|13942.8|0
1634739620000|2021-10-20 14:20:20|13963.3|13943.3|13967.8|13947.8|13967.8|13947.8|13963.3|13943.3|0
1634739630000|2021-10-20 14:20:30|13958|13938|13957.8|13937.8|13958|13938|13957.8|13937.8|0
1634739710000|2021-10-20 14:21:50|13935.8|13915.8|13935.5|13915.5|13935.8|13915.8|13935.5|13915.5|0
1634739890000|2021-10-20 14:24:50|13915.8|13895.8|13915.5|13895.5|13915.8|13895.8|13915.5|13895.5|0
1634739910000|2021-10-20 14:25:10|13915.8|13895.8|13915.8|13895.8|13915.8|13895.8|13915.8|13895.8|0
1634740260000|2021-10-20 14:31:00|13917.6|13897.6|13915.8|13895.8|13935.8|13915.8|13915.8|13895.8|15
1634740310000|2021-10-20 14:31:50|13915.6|13895.6|13915.6|13895.6|13915.6|13895.6|13915.6|13895.6|18
1634740320000|2021-10-20 14:32:00|13917.8|13897.8|13917.8|13897.8|13917.8|13897.8|13917.8|13897.8|0
1634740350000|2021-10-20 14:32:30|13900.1|13880.1|13900.1|13880.1|13900.1|13880.1|13900.1|13880.1|25
1634740610000|2021-10-20 14:36:50|||||||||22
1634740650000|2021-10-20 14:37:30|13907.9|13887.9|13912.9|13892.9|13920.1|13892.9|13902.6|13880.1|9
1634740860000|2021-10-20 14:41:00|13915.1|13895.1|13915.1|13895.1|13915.1|13895.1|13915.1|13895.1|0
1634740900000|2021-10-20 14:41:40|||||||||219
1634741000000|2021-10-20 14:43:20|13914.2|13894.2|13907.6|13887.6|13914.2|13894.2|13907.6|13887.6|1
1634741070000|2021-10-20 14:44:30|13894|13874|13902.6|13862.6|13902.6|13874|13894|13862.6|8
1634741080000|2021-10-20 14:44:40|13892.4|13872.4|13887.6|13867.6|13892.4|13872.4|13887.6|13867.6|0
1634741110000|2021-10-20 14:45:10|13887.9|13867.9|13890.4|13870.4|13890.4|13870.4|13887.9|13867.9|0
1634741120000|2021-10-20 14:45:20|13890.2|13870.2|13894.9|13874.9|13894.9|13874.9|13890.2|13870.2|0
1634741130000|2021-10-20 14:45:30|13895.2|13875.2|13895.2|13875.2|13895.2|13875.2|13895.2|13875.2|0
1634741170000|2021-10-20 14:46:10|||||||||3
1634741190000|2021-10-20 14:46:30|||||||||5
1634741200000|2021-10-20 14:46:40|||||||||3
1634741210000|2021-10-20 14:46:50|13895.4|13875.4|13895.4|13875.4|13895.4|13875.4|13895.4|13875.4|2
1634741220000|2021-10-20 14:47:00|13897.7|13877.7|13897.7|13877.7|13897.7|13877.7|13897.7|13877.7|0
1634741320000|2021-10-20 14:48:40|||||||||1
1634741400000|2021-10-20 14:50:00|13897.9|13877.9|13897.7|13877.7|13897.9|13877.9|13897.7|13877.7|1
1634741510000|2021-10-20 14:51:50|13897.9|13877.9|13907.4|13887.4|13907.4|13887.4|13897.9|13877.9|0
1634741520000|2021-10-20 14:52:00|13907.7|13887.7|13909.9|13889.9|13909.9|13889.9|13907.7|13887.7|0
1634741540000|2021-10-20 14:52:20|13912.7|13892.7|13912.7|13892.7|13912.7|13892.7|13912.7|13892.7|0
1634741550000|2021-10-20 14:52:30|13914.9|13894.9|13914.9|13894.9|13914.9|13894.9|13914.9|13894.9|0
1634741600000|2021-10-20 14:53:20|13915.2|13895.2|13917.4|13897.4|13917.4|13897.4|13915.2|13895.2|0
1634741630000|2021-10-20 14:53:50|13917.5|13897.5|13917.5|13897.5|13917.5|13897.5|13917.5|13897.5|0
1634741640000|2021-10-20 14:54:00|13915.2|13895.2|13915.2|13895.2|13915.2|13895.2|13915.2|13895.2|0
1634741750000|2021-10-20 14:55:50|13907.5|13887.5|13905.2|13885.2|13907.5|13887.5|13905.2|13885.2|13
1634741760000|2021-10-20 14:56:00|13906.1|13886.1|13907.5|13887.5|13920|13900|13906.1|13886.1|1
1634741780000|2021-10-20 14:56:20|13910.2|13850.2|13902.5|13862.5|13912.7|13862.5|13902.5|13850.2|18
1634741790000|2021-10-20 14:56:30|13900.2|13860.2|13900.2|13860.2|13900.2|13860.2|13900.2|13860.2|0
1634741800000|2021-10-20 14:56:40|13895.2|13855.2|13895.2|13855.2|13895.2|13855.2|13892.7|13852.7|0
1634741810000|2021-10-20 14:56:50|13897.5|13857.5|13897.5|13857.5|13897.5|13857.5|13897.5|13857.5|0
1634741850000|2021-10-20 14:57:30|13902.5|13862.5|13902.5|13862.5|13902.5|13862.5|13902.5|13862.5|3
1634741870000|2021-10-20 14:57:50|13902.7|13862.7|13902.7|13862.7|13902.7|13862.7|13902.7|13862.7|0
1634741900000|2021-10-20 14:58:20|13905.2|13865.2|13905.2|13865.2|13905.2|13865.2|13905.2|13865.2|0
1634741910000|2021-10-20 14:58:30|13907.7|13867.7|13907.7|13867.7|13910.2|13870.2|13907.7|13867.7|0
1634741990000|2021-10-20 14:59:50|13907.9|13867.9|13910.2|13870.2|13910.2|13870.2|13907.9|13867.9|0
1634742000000|2021-10-20 15:00:00|13910.4|13870.4|13912.9|13872.9|13912.9|13872.9|13910.4|13870.4|1
1634742480000|2021-10-20 15:08:00|13913|13873|13913|13873|13913|13873|13913|13873|0
1634742610000|2021-10-20 15:10:10|13912.5|13872.5|13912.5|13872.5|13912.5|13872.5|13912.5|13872.5|0
1634742630000|2021-10-20 15:10:30|13912.3|13872.3|13907.7|13867.7|13912.3|13872.3|13907.7|13867.7|0
1634742900000|2021-10-20 15:15:00|||||||||6
1634742990000|2021-10-20 15:16:30|13907.8|13867.8|13907.8|13867.8|13907.8|13867.8|13907.8|13867.8|0
1634743110000|2021-10-20 15:18:30|13910.3|13870.3|13910.3|13870.3|13910.3|13870.3|13910.3|13870.3|0
1634743640000|2021-10-20 15:27:20|||||||||13
1634743830000|2021-10-20 15:30:30|13912.6|13892.6|13912.6|13892.6|13912.6|13892.6|13912.6|13892.6|0
1634743860000|2021-10-20 15:31:00|13917.6|13897.6|13917.6|13897.6|13917.6|13897.6|13917.6|13897.6|0
1634743880000|2021-10-20 15:31:20|13916.9|13896.9|13907.3|13887.3|13916.9|13896.9|13907.3|13887.3|0
1634743890000|2021-10-20 15:31:30|13902.8|13882.8|13902.8|13882.8|13902.8|13882.8|13902.8|13882.8|0
1634744240000|2021-10-20 15:37:20|13912.6|13872.6|13912.6|13872.6|13912.6|13872.6|13912.6|13872.6|0
1634744360000|2021-10-20 15:39:20|13910.3|13870.3|13910.3|13870.3|13910.3|13870.3|13910.3|13870.3|0
1634744390000|2021-10-20 15:39:50|13912.6|13872.6|13912.6|13872.6|13912.6|13872.6|13912.6|13872.6|0
1634744440000|2021-10-20 15:40:40|13912.8|13872.8|13913.1|13873.1|13913.1|13873.1|13912.8|13872.8|1
1634744650000|2021-10-20 15:44:10|13912.8|13872.8|13900.1|13880.1|13912.8|13882.4|13900.1|13872.4|1
1634744660000|2021-10-20 15:44:20|13897.6|13877.6|13897.6|13877.6|13897.6|13877.6|13897.6|13877.6|0
1634744700000|2021-10-20 15:45:00|13895.1|13875.1|13895.1|13875.1|13895.1|13875.1|13895.1|13875.1|0
1634744710000|2021-10-20 15:45:10|13894.9|13874.9|13892.6|13872.6|13894.9|13874.9|13892.6|13872.6|0
1634744750000|2021-10-20 15:45:50|13887.8|13867.8|13887.8|13867.8|13887.8|13867.8|13887.8|13867.8|1
1634744860000|2021-10-20 15:47:40|13887.9|13867.9|13887.9|13867.9|13887.9|13867.9|13887.9|13867.9|1
1634744960000|2021-10-20 15:49:20|||||||||1
1634745060000|2021-10-20 15:51:00|13890.1|13870.1|13890.1|13870.1|13890.1|13870.1|13890.1|13870.1|8
1634745070000|2021-10-20 15:51:10|||||||||1
1634745290000|2021-10-20 15:54:50|||||||||1
1634745300000|2021-10-20 15:55:00|13887.9|13867.9|13887.9|13867.9|13887.9|13867.9|13887.9|13867.9|1
1634745310000|2021-10-20 15:55:10|13890.1|13870.1|13890.1|13870.1|13890.1|13870.1|13890.1|13870.1|0
1634745350000|2021-10-20 15:55:50|13885.2|13865.2|13885.2|13865.2|13885.2|13865.2|13885.2|13865.2|0
1634745360000|2021-10-20 15:56:00|13884.9|13864.9|13885.2|13865.2|13885.2|13865.2|13884.9|13864.9|3
1634745380000|2021-10-20 15:56:20|13882.7|13862.7|13882.7|13862.7|13882.7|13862.7|13882.7|13862.7|1
1634745390000|2021-10-20 15:56:30|13880.2|13860.2|13877.7|13857.7|13880.2|13860.2|13877.7|13857.7|0
1634745400000|2021-10-20 15:56:40|13882.4|13862.4|13882.4|13862.4|13882.4|13862.4|13882.4|13862.4|0
1634745410000|2021-10-20 15:56:50|13875.2|13855.2|13872.9|13852.9|13875.2|13855.2|13872.9|13852.9|1
1634745420000|2021-10-20 15:57:00|13875.2|13855.2|13875.2|13855.2|13875.2|13855.2|13875.2|13855.2|0
1634745440000|2021-10-20 15:57:20|13874.9|13854.9|13872.7|13852.7|13874.9|13854.9|13872.7|13852.7|0
1634745470000|2021-10-20 15:57:50|||||||||2
1634745500000|2021-10-20 15:58:20|||||||||1
1634745710000|2021-10-20 16:01:50|||||||||1
1634745850000|2021-10-20 16:04:10|13870.6|13850.6|13872.7|13852.7|13872.7|13852.7|13870.6|13850.6|1
1634745890000|2021-10-20 16:04:50|||||||||2
1634745910000|2021-10-20 16:05:10|13870.6|13850.6|13870.6|13850.6|13870.6|13850.6|13870.6|13850.6|2
1634746260000|2021-10-20 16:11:00|13870.7|13850.7|13900.4|13860.4|13900.4|13860.4|13870.7|13850.7|0
1634746300000|2021-10-20 16:11:40|13900.7|13860.7|13893.2|13873.2|13900.7|13873.2|13893.2|13860.7|0
1634746330000|2021-10-20 16:12:10|13893.6|13873.6|13900.4|13880.4|13900.4|13880.4|13893.6|13873.6|0
1634746340000|2021-10-20 16:12:20|13901.6|13881.6|13930.2|13890.2|13930.2|13890.2|13901.6|13881.6|0
1634746370000|2021-10-20 16:12:50|13920.7|13900.7|13920.7|13900.7|13920.7|13900.7|13920.7|13900.7|0
1634746380000|2021-10-20 16:13:00|13925.2|13905.2|13915.4|13875.4|13925.7|13905.7|13915.4|13875.4|0
1634746470000|2021-10-20 16:14:30|13922.9|13862.9|13925.7|13865.7|13925.7|13865.7|13922.9|13862.9|0
1634746480000|2021-10-20 16:14:40|13927.9|13867.9|13917.7|13877.7|13927.9|13877.7|13917.7|13867.9|0
1634746500000|2021-10-20 16:15:00|13915.4|13875.4|13915.4|13875.4|13915.4|13875.4|13915.4|13875.4|0
1634746640000|2021-10-20 16:17:20|13917.9|13877.9|13918.2|13878.2|13918.2|13878.2|13917.9|13877.9|0
1634746650000|2021-10-20 16:17:30|13917.9|13877.9|13917.9|13877.9|13917.9|13877.9|13917.9|13877.9|0
1634746660000|2021-10-20 16:17:40|13915.4|13875.4|13915.4|13875.4|13915.4|13875.4|13915.4|13875.4|0
1634746740000|2021-10-20 16:19:00|13915.5|13875.5|13915.5|13875.5|13915.5|13875.5|13915.5|13875.5|0
1634747180000|2021-10-20 16:26:20|||||||||45
1634747240000|2021-10-20 16:27:20|13905.3|13885.3|13905.3|13885.3|13905.3|13885.3|13905.3|13885.3|1
1634747250000|2021-10-20 16:27:30|13905|13885|13912.3|13872.3|13912.3|13885|13905|13872.3|0
1634747260000|2021-10-20 16:27:40|13907.8|13867.8|13907.8|13867.8|13907.8|13867.8|13907.8|13867.8|0
1634747390000|2021-10-20 16:29:50|13905.3|13865.3|13905.3|13865.3|13905.3|13865.3|13905.3|13865.3|1
1634747400000|2021-10-20 16:30:00|13902.8|13862.8|13902.8|13862.8|13902.8|13862.8|13902.8|13862.8|0
1634747670000|2021-10-20 16:34:30|13890.3|13870.3|13897.8|13857.8|13897.8|13870.3|13890.3|13857.8|2
1634747680000|2021-10-20 16:34:40|13897.6|13857.6|13895.3|13855.3|13897.6|13857.6|13895.3|13855.3|0
1634747990000|2021-10-20 16:39:50|13887.8|13867.8|13887.8|13867.8|13887.8|13867.8|13887.8|13867.8|0
1634748060000|2021-10-20 16:41:00|13885.5|13865.5|13895.3|13855.3|13895.3|13865.5|13885.5|13855.3|2
1634748660000|2021-10-20 16:51:00|13885.6|13865.6|13890.1|13870.1|13890.1|13870.1|13885.6|13865.6|0
1634748830000|2021-10-20 16:53:50|13899.9|13859.9|13899.9|13859.9|13899.9|13859.9|13899.9|13859.9|0
1634749120000|2021-10-20 16:58:40|13897.6|13857.6|13897.6|13857.6|13897.6|13857.6|13897.6|13857.6|0
1634749260000|2021-10-20 17:01:00|13887.9|13867.9|13887.9|13867.9|13887.9|13867.9|13887.9|13867.9|0
1634749300000|2021-10-20 17:01:40|||||||||11
1634749360000|2021-10-20 17:02:40|13885.6|13865.6|13885.6|13865.6|13885.6|13865.6|13885.6|13865.6|0
1634749370000|2021-10-20 17:02:50|13895.4|13855.4|13895.4|13855.4|13895.4|13855.4|13895.4|13855.4|0
1634749380000|2021-10-20 17:03:00|13893.1|13853.1|13893.1|13853.1|13893.1|13853.1|13893.1|13853.1|0
1634749600000|2021-10-20 17:06:40|||||||||1
1634750300000|2021-10-20 17:18:20|13885.6|13865.6|13885.6|13865.6|13885.6|13865.6|13885.6|13865.6|0
1634750460000|2021-10-20 17:21:00|13888.1|13868.1|13888.1|13868.1|13888.1|13868.1|13888.1|13868.1|0
1634750470000|2021-10-20 17:21:10|13888.4|13868.4|13888.1|13868.1|13888.4|13868.4|13885.6|13865.6|1
1634750480000|2021-10-20 17:21:20|13887.9|13867.9|13885.7|13865.7|13887.9|13867.9|13885.7|13865.7|0
1634750510000|2021-10-20 17:21:50|13883.2|13863.2|13880.7|13860.7|13883.2|13863.2|13880.7|13860.7|0
1634750530000|2021-10-20 17:22:10|13875.7|13855.7|13875.7|13855.7|13875.7|13855.7|13875.7|13855.7|0
1634750540000|2021-10-20 17:22:20|13890.4|13870.4|13890.4|13870.4|13890.4|13870.4|13890.4|13870.4|3
1634750560000|2021-10-20 17:22:40|||||||||1
1634750600000|2021-10-20 17:23:20|13892.9|13872.9|13892.9|13872.9|13892.9|13872.9|13892.9|13872.9|2
1634750780000|2021-10-20 17:26:20|13890.9|13870.9|13890.9|13870.9|13890.9|13870.9|13890.9|13870.9|33
1634750820000|2021-10-20 17:27:00|13888.4|13868.4|13888.4|13868.4|13888.4|13868.4|13888.4|13868.4|0
1634750830000|2021-10-20 17:27:10|13885.9|13865.9|13885.9|13865.9|13885.9|13865.9|13885.9|13865.9|0
1634750900000|2021-10-20 17:28:20|13890.9|13850.9|13890.9|13850.9|13890.9|13850.9|13890.9|13850.9|0
1634750930000|2021-10-20 17:28:50|13881.1|13861.1|13881.1|13861.1|13881.1|13861.1|13881.1|13861.1|0
1634750960000|2021-10-20 17:29:20|||||||||1
1634751100000|2021-10-20 17:31:40|13888.6|13848.6|13888.6|13848.6|13888.6|13848.6|13888.6|13848.6|3
1634751110000|2021-10-20 17:31:50|13876.1|13856.1|13876.1|13856.1|13876.1|13856.1|13876.1|13856.1|0
1634751230000|2021-10-20 17:33:50|13876.6|13856.6|13883.4|13863.4|13883.4|13863.4|13876.6|13856.6|0
1634751310000|2021-10-20 17:35:10|13900.9|13860.9|13900.9|13860.9|13900.9|13860.9|13900.9|13860.9|2
1634751370000|2021-10-20 17:36:10|13898.6|13858.6|13898.6|13858.6|13898.6|13858.6|13898.6|13858.6|0
1634751410000|2021-10-20 17:36:50|13888.4|13868.4|13888.4|13868.4|13888.4|13868.4|13888.4|13868.4|0
1634751570000|2021-10-20 17:39:30|13888.2|13868.2|13885.9|13865.9|13888.2|13868.2|13885.9|13865.9|0
1634751580000|2021-10-20 17:39:40|13885.7|13865.7|13878.7|13858.7|13885.7|13865.7|13878.4|13858.4|1
1634751620000|2021-10-20 17:40:20|13880.9|13860.9|13880.9|13860.9|13880.9|13860.9|13880.9|13860.9|0
1634751630000|2021-10-20 17:40:30|13881.6|13861.6|13888.4|13868.4|13888.4|13868.4|13881.6|13861.6|1
1634751640000|2021-10-20 17:40:40|13889.1|13869.1|13895.9|13875.9|13895.9|13875.9|13889.1|13869.1|0
1634751650000|2021-10-20 17:40:50|13890.9|13870.9|13890.9|13870.9|13890.9|13870.9|13890.9|13870.9|0
1634751710000|2021-10-20 17:41:50|13878.4|13858.4|13878.4|13858.4|13878.4|13858.4|13878.4|13858.4|1
1634751720000|2021-10-20 17:42:00|13879.3|13859.3|13890.9|13870.9|13890.9|13870.9|13879.3|13859.3|2
1634751930000|2021-10-20 17:45:30|13891|13871|13891|13871|13891|13871|13891|13871|0
1634752000000|2021-10-20 17:46:40|13890.5|13870.5|13883.7|13863.7|13890.5|13870.5|13883.7|13863.7|0
1634752050000|2021-10-20 17:47:30|13881.2|13861.2|13881.2|13861.2|13881.2|13861.2|13881.2|13861.2|1
1634752060000|2021-10-20 17:47:40|13883.5|13863.5|13883.7|13863.7|13883.7|13863.7|13883.5|13863.5|0
1634752190000|2021-10-20 17:49:50|13881.2|13861.2|13881.2|13861.2|13881.2|13861.2|13881.2|13861.2|0
1634752460000|2021-10-20 17:54:20|13881|13861|13881|13861|13881|13861|13881|13861|0
1634752660000|2021-10-20 17:57:40|||||||||1
1634752780000|2021-10-20 17:59:40|||||||||3
1634752880000|2021-10-20 18:01:20|||||||||1
1634752930000|2021-10-20 18:02:10|||||||||4
1634753620000|2021-10-20 18:13:40|13880.6|13860.6|13873.8|13853.8|13880.6|13860.6|13873.8|13853.8|0
1634753630000|2021-10-20 18:13:50|13873.5|13853.5|13873.5|13853.5|13873.5|13853.5|13873.5|13853.5|3
1634753640000|2021-10-20 18:14:00|13872.7|13852.7|13859|13839|13872.7|13852.7|13859|13839|0
1634753650000|2021-10-20 18:14:10|13872.7|13852.7|13873.8|13853.8|13873.8|13853.8|13872.7|13852.7|4
1634753660000|2021-10-20 18:14:20|||||||||3
1634753670000|2021-10-20 18:14:30|13873.5|13853.5|13871.3|13851.3|13873.5|13853.5|13871.3|13851.3|5
1634753690000|2021-10-20 18:14:50|||||||||3
1634753720000|2021-10-20 18:15:20|||||||||1
1634753740000|2021-10-20 18:15:40|13869|13849|13869|13849|13869|13849|13869|13849|1
1634753760000|2021-10-20 18:16:00|13871|13851|13871|13851|13871|13851|13871|13851|8
1634753770000|2021-10-20 18:16:10|||||||||1
1634753800000|2021-10-20 18:16:40|13870.8|13850.8|13866|13846|13870.8|13850.8|13865.8|13845.8|1
1634753810000|2021-10-20 18:16:50|13863.5|13843.5|13873.8|13853.8|13873.8|13853.8|13863.5|13843.5|3
1634753820000|2021-10-20 18:17:00|13876.1|13856.1|13876.1|13856.1|13876.1|13856.1|13876.1|13856.1|0
1634753840000|2021-10-20 18:17:20|||||||||2
1634753860000|2021-10-20 18:17:40|||||||||1
1634753880000|2021-10-20 18:18:00|||||||||1
1634753890000|2021-10-20 18:18:10|||||||||2
1634753930000|2021-10-20 18:18:50|||||||||2
1634753960000|2021-10-20 18:19:20|||||||||1
1634753970000|2021-10-20 18:19:30|||||||||1
1634774400000|2021-10-21 00:00:00|13860.1|13840.1|13860.1|13840.1|13860.1|13840.1|13860.1|13840.1|4
1634774420000|2021-10-21 00:00:20|||||||||2
1634774430000|2021-10-21 00:00:30|13869.2|13849.2|13874.6|13854.6|13874.6|13854.6|13869.2|13849.2|2
1634774590000|2021-10-21 00:03:10|13874.7|13854.7|13874.7|13854.7|13874.7|13854.7|13874.7|13854.7|0
1634774850000|2021-10-21 00:07:30|13867.6|13847.6|13867.6|13847.6|13867.6|13847.6|13867.6|13847.6|0
1634775370000|2021-10-21 00:16:10|13865.1|13845.1|13865.1|13845.1|13865.1|13845.1|13865.1|13845.1|5
1634775380000|2021-10-21 00:16:20|13864.7|13844.7|13864.7|13844.7|13864.7|13844.7|13864.7|13844.7|2
1634775460000|2021-10-21 00:17:40|13854.7|13834.7|13854.7|13834.7|13854.7|13834.7|13854.7|13834.7|10
1634775480000|2021-10-21 00:18:00|13852.4|13832.4|13852.2|13832.2|13852.4|13832.4|13852.2|13832.2|0
1634775520000|2021-10-21 00:18:40|||||||||1
1634776480000|2021-10-21 00:34:40|13852.3|13832.3|13852.3|13832.3|13852.3|13832.3|13852.3|13832.3|0
1634777460000|2021-10-21 00:51:00|13847.3|13827.3|13847.3|13827.3|13847.3|13827.3|13847.3|13827.3|0
1634777520000|2021-10-21 00:52:00|13829|13809|13846.9|13786.9|13846.9|13809|13829|13786.9|2
1634778730000|2021-10-21 01:12:10|13847|13787|13847|13787|13847|13787|13847|13787|0
1634780460000|2021-10-21 01:41:00|13847.3|13787.3|13847.3|13787.3|13847.3|13787.3|13847.3|13787.3|0
1634780630000|2021-10-21 01:43:50|13829.8|13789.8|13847.3|13787.3|13847.3|13789.8|13829.8|13787.3|0
1634781260000|2021-10-21 01:54:20|13825.2|13785.2|13825.2|13785.2|13825.2|13785.2|13825.2|13785.2|0
1634781570000|2021-10-21 01:59:30|13824.8|13784.8|13824.8|13784.8|13824.8|13784.8|13824.8|13784.8|0
1634823000000|2021-10-21 13:30:00|13814.3|13794.3|13817.4|13797.4|13824.7|13797.4|13814.3|13784.7|4
1634823010000|2021-10-21 13:30:10|13819.9|13799.9|13819.9|13799.9|13819.9|13799.9|13819.9|13799.9|1
1634823100000|2021-10-21 13:31:40|||||||||14
1634823210000|2021-10-21 13:33:30|||||||||1
1634823380000|2021-10-21 13:36:20|13819.7|13799.7|13819.7|13799.7|13819.7|13799.7|13819.7|13799.7|1
1634823390000|2021-10-21 13:36:30|13817.4|13797.4|13817.4|13797.4|13817.4|13797.4|13817.4|13797.4|0
1634823550000|2021-10-21 13:39:10|||||||||1
1634823640000|2021-10-21 13:40:40|13817.8|13797.8|13822.4|13802.4|13822.4|13802.4|13817.8|13797.8|0
1634823710000|2021-10-21 13:41:50|13819.8|13799.8|13819.8|13799.8|13819.8|13799.8|13819.8|13799.8|1
1634823780000|2021-10-21 13:43:00|13840.6|13820.6|13846.9|13826.9|13846.9|13826.9|13840.6|13820.6|1
1634824010000|2021-10-21 13:46:50|13844.8|13824.8|13844.6|13824.6|13844.8|13824.8|13844.6|13824.6|2
1634824020000|2021-10-21 13:47:00|13842.6|13822.6|13842.3|13822.3|13842.6|13822.6|13842.3|13822.3|23
1634824030000|2021-10-21 13:47:10|13842.5|13822.5|13842.5|13822.5|13842.6|13822.6|13842.5|13822.5|7
1634824040000|2021-10-21 13:47:20|||||||||2
1634824070000|2021-10-21 13:47:50|13842.3|13822.3|13842.3|13822.3|13842.3|13822.3|13842.3|13822.3|4
1634824230000|2021-10-21 13:50:30|13847.1|13827.1|13847.1|13827.1|13847.1|13827.1|13847.1|13827.1|0
1634824440000|2021-10-21 13:54:00|||||||||1
1634824700000|2021-10-21 13:58:20|13847.3|13827.3|13847.1|13827.1|13849.6|13829.6|13847.1|13827.1|0
1634824810000|2021-10-21 14:00:10|13842.5|13822.5|13842.5|13822.5|13842.5|13822.5|13842.5|13822.5|0
1634824920000|2021-10-21 14:02:00|13842.7|13822.7|13845|13825|13845|13825|13842.7|13822.7|0
1634825120000|2021-10-21 14:05:20|13847.3|13827.3|13847.3|13827.3|13847.3|13827.3|13847.3|13827.3|0
1634825150000|2021-10-21 14:05:50|||||||||1
1634825160000|2021-10-21 14:06:00|13844.8|13824.8|13844.8|13824.8|13844.8|13824.8|13844.8|13824.8|0
1634825170000|2021-10-21 14:06:10|13842.5|13822.5|13832|13812|13842.5|13822.5|13829.5|13809.5|4
1634825180000|2021-10-21 14:06:20|13832.1|13812.1|13829.6|13809.6|13832.1|13812.1|13829.6|13809.6|0
1634825310000|2021-10-21 14:08:30|||||||||1
1634825320000|2021-10-21 14:08:40|13824.6|13804.6|13824.6|13804.6|13824.6|13804.6|13824.6|13804.6|0
1634825340000|2021-10-21 14:09:00|13824.1|13804.1|13814.8|13794.8|13824.1|13804.1|13814.8|13794.8|0
1634825610000|2021-10-21 14:13:30|13814.9|13794.9|13814.9|13794.9|13814.9|13794.9|13814.9|13794.9|0
1634825630000|2021-10-21 14:13:50|13812.5|13792.5|13812.5|13792.5|13812.5|13792.5|13812.5|13792.5|2
1634825640000|2021-10-21 14:14:00|||||||||1
1634825660000|2021-10-21 14:14:20|||||||||5
1634825670000|2021-10-21 14:14:30|13814.9|13794.9|13814.9|13794.9|13814.9|13794.9|13814.9|13794.9|0
1634825690000|2021-10-21 14:14:50|||||||||1
1634825700000|2021-10-21 14:15:00|||||||||1
1634825870000|2021-10-21 14:17:50|13809.9|13789.9|13809.9|13789.9|13809.9|13789.9|13809.9|13789.9|2
1634825900000|2021-10-21 14:18:20|13809.7|13789.7|13809.7|13789.7|13809.7|13789.7|13809.7|13789.7|0
1634826100000|2021-10-21 14:21:40|13807.2|13787.2|13807.2|13787.2|13807.2|13787.2|13807.2|13787.2|0
1634826210000|2021-10-21 14:23:30|13807|13787|13807|13787|13807|13787|13807|13787|5
1634826230000|2021-10-21 14:23:50|||||||||1
1634826260000|2021-10-21 14:24:20|13802|13782|13797|13777|13802|13782|13797|13777|3
1634826270000|2021-10-21 14:24:30|13796.6|13776.6|13792|13772|13796.6|13776.6|13792|13772|1
1634826520000|2021-10-21 14:28:40|13789.5|13769.5|13789.5|13769.5|13789.5|13769.5|13789.5|13769.5|0
1634826530000|2021-10-21 14:28:50|13787|13767|13719.7|13699.7|13787|13767|13719.7|13699.5|11
1634826550000|2021-10-21 14:29:10|13719.9|13699.9|13719.9|13699.9|13719.9|13699.9|13719.7|13699.7|1
1634826570000|2021-10-21 14:29:30|13719.7|13699.7|13712.2|13692.2|13719.7|13699.7|13712|13692|16
1634826580000|2021-10-21 14:29:40|||||||||6
1634826600000|2021-10-21 14:30:00|||||||||1
1634826610000|2021-10-21 14:30:10|13712|13692|13712|13692|13712|13692|13712|13692|0
1634826620000|2021-10-21 14:30:20|13707.2|13687.2|13697|13677|13707.2|13687.2|13697|13677|33
1634826630000|2021-10-21 14:30:30|13695.4|13675.4|13669.7|13649.7|13695.4|13675.4|13669.7|13649.7|5
1634826640000|2021-10-21 14:30:40|13667.4|13647.4|13667.4|13647.4|13667.4|13647.4|13667.4|13647.4|0
1634826660000|2021-10-21 14:31:00|13666.3|13646.3|13649.9|13629.9|13666.3|13646.3|13649.9|13629.9|2
1634826670000|2021-10-21 14:31:10|13652.4|13632.4|13652.4|13632.4|13652.4|13632.4|13652.4|13632.4|0
1634826680000|2021-10-21 14:31:20|13652.2|13632.2|13652.4|13632.4|13652.4|13632.4|13652.2|13632.2|0
1634826700000|2021-10-21 14:31:40|13652.2|13632.2|13652.2|13632.2|13652.2|13632.2|13652.2|13632.2|0
1634826710000|2021-10-21 14:31:50|13662|13642|13667.2|13647.2|13667.2|13647.2|13662|13642|4
1634826720000|2021-10-21 14:32:00|13667.4|13647.4|13667.4|13647.4|13667.4|13647.4|13667.4|13647.4|0
1634826780000|2021-10-21 14:33:00|13667.6|13647.6|13694.5|13674.5|13694.5|13674.5|13667.6|13647.6|1
1634826790000|2021-10-21 14:33:10|13716.7|13676.7|13702.2|13662.2|13722|13676.7|13702|13657.2|0
1634826820000|2021-10-21 14:33:40|13692.8|13672.8|13704.5|13684.5|13704.5|13684.5|13692.8|13672.8|0
1634826840000|2021-10-21 14:34:00|13719.5|13699.5|13727|13707|13737.2|13707|13719.5|13690.1|2
1634826850000|2021-10-21 14:34:10|13724.7|13704.7|13722.2|13702.2|13724.7|13704.7|13722.2|13702.2|0
1634826860000|2021-10-21 14:34:20|13722|13702|13742.2|13702.2|13742.2|13702.2|13722|13702|5
1634826880000|2021-10-21 14:34:40|13757.4|13697.4|13767|13707|13767|13707|13757.4|13697.4|0
1634826890000|2021-10-21 14:34:50|13769.4|13709.4|13771.9|13731.9|13771.9|13731.9|13769.4|13709.4|41
1634826900000|2021-10-21 14:35:00|13769.4|13729.4|13769.4|13729.4|13769.4|13729.4|13769.4|13729.4|0
1634826910000|2021-10-21 14:35:10|13771.9|13731.9|13776.7|13736.7|13776.7|13736.7|13771.9|13731.9|0
1634826950000|2021-10-21 14:35:50|13776.9|13736.9|13779.2|13739.2|13779.2|13739.2|13776.9|13736.9|1
1634826960000|2021-10-21 14:36:00|13769.4|13749.4|13769.4|13749.4|13769.4|13749.4|13769.4|13749.4|0
1634826980000|2021-10-21 14:36:20|13769.7|13749.7|13779.6|13759.6|13779.6|13759.6|13769.7|13749.7|2
1634827020000|2021-10-21 14:37:00|13779.4|13759.4|13779.4|13759.4|13779.4|13759.4|13779.4|13759.4|0
1634827040000|2021-10-21 14:37:20|13791.7|13771.7|13791.7|13771.7|13791.7|13771.7|13791.7|13771.7|0
1634827050000|2021-10-21 14:37:30|13781.7|13761.7|13781.7|13761.7|13781.7|13761.7|13781.7|13761.7|2
1634827070000|2021-10-21 14:37:50|13779.4|13759.4|13779.4|13759.4|13779.4|13759.4|13779.4|13759.4|0
1634827080000|2021-10-21 14:38:00|13787.4|13767.4|13787.4|13767.4|13787.4|13767.4|13787.4|13767.4|3
1634827090000|2021-10-21 14:38:10|||||||||17
1634827100000|2021-10-21 14:38:20|13792.1|13772.1|13789.7|13769.7|13793|13773|13789.7|13769.7|5
1634827110000|2021-10-21 14:38:30|13789.9|13769.9|13789.7|13769.7|13789.9|13769.9|13789.7|13769.7|0
1634827120000|2021-10-21 14:38:40|||||||||2
1634827130000|2021-10-21 14:38:50|13792.1|13772.1|13789.7|13769.7|13792.1|13772.1|13789.7|13769.7|2
1634827150000|2021-10-21 14:39:10|||||||||3
1634827160000|2021-10-21 14:39:20|||||||||1
1634827170000|2021-10-21 14:39:30|13787.4|13767.4|13787.4|13767.4|13787.4|13767.4|13787.4|13767.4|0
1634827220000|2021-10-21 14:40:20|||||||||3
1634827310000|2021-10-21 14:41:50|||||||||1
1634827500000|2021-10-21 14:45:00|13787.5|13767.5|13787.5|13767.5|13787.5|13767.5|13787.5|13767.5|0
1634827540000|2021-10-21 14:45:40|13787.6|13767.6|13797.5|13777.5|13797.5|13777.5|13787.6|13767.6|8
1634827560000|2021-10-21 14:46:00|13797.6|13777.6|13800|13780|13800|13780|13797.6|13777.6|0
1634827640000|2021-10-21 14:47:20|13799.8|13779.8|13799.8|13779.8|13799.8|13779.8|13799.8|13779.8|0
1634827850000|2021-10-21 14:50:50|13809|13789|13819.6|13779.6|13819.6|13789|13809|13779.6|1
1634827880000|2021-10-21 14:51:20|13819.4|13779.4|13819.4|13779.4|13819.4|13779.4|13819.4|13779.4|0
1634827970000|2021-10-21 14:52:50|13819.6|13779.6|13819.6|13779.6|13819.6|13779.6|13819.6|13779.6|0
1634828000000|2021-10-21 14:53:20|13819.4|13779.4|13819.4|13779.4|13819.4|13779.4|13819.4|13779.4|0
1634828010000|2021-10-21 14:53:30|||||||||1
1634828390000|2021-10-21 14:59:50|||||||||1
1634828410000|2021-10-21 15:00:10|13817.1|13777.1|13817.1|13777.1|13817.1|13777.1|13817.1|13777.1|0
1634828600000|2021-10-21 15:03:20|13804.6|13784.6|13804.6|13784.6|13804.6|13784.6|13804.6|13784.6|0
1634828720000|2021-10-21 15:05:20|13805|13785|13807.3|13787.3|13807.3|13787.3|13805|13785|0
1634828740000|2021-10-21 15:05:40|13807.5|13787.5|13809.8|13789.8|13809.8|13789.8|13807.5|13787.5|5
1634828750000|2021-10-21 15:05:50|13810|13790|13812.3|13792.3|13815|13795|13810|13790|2
1634828880000|2021-10-21 15:08:00|||||||||1
1634828900000|2021-10-21 15:08:20|13812.5|13792.5|13812.5|13792.5|13812.5|13792.5|13812.5|13792.5|0
1634828930000|2021-10-21 15:08:50|||||||||1
1634828970000|2021-10-21 15:09:30|||||||||1
1634829320000|2021-10-21 15:15:20|13812.4|13792.4|13812.5|13792.5|13812.5|13792.5|13812.4|13792.4|0
1634829340000|2021-10-21 15:15:40|13812.4|13792.4|13812.4|13792.4|13812.4|13792.4|13812.4|13792.4|0
1634829470000|2021-10-21 15:17:50|13812.6|13792.6|13812.6|13792.6|13812.6|13792.6|13812.6|13792.6|1
1634829480000|2021-10-21 15:18:00|13814.9|13794.9|13814.9|13794.9|13814.9|13794.9|13814.9|13794.9|0
1634829490000|2021-10-21 15:18:10|13817.4|13797.4|13817.4|13797.4|13817.4|13797.4|13817.4|13797.4|0
1634829570000|2021-10-21 15:19:30|13817.2|13797.2|13817.2|13797.2|13817.2|13797.2|13817.2|13797.2|0
1634829580000|2021-10-21 15:19:40|13814.9|13794.9|13814.9|13794.9|13814.9|13794.9|13814.9|13794.9|0
1634829780000|2021-10-21 15:23:00|||||||||1
1634829840000|2021-10-21 15:24:00|13822.4|13802.4|13822.4|13802.4|13822.4|13802.4|13822.4|13802.4|0
1634830010000|2021-10-21 15:26:50|13824.9|13804.9|13824.9|13804.9|13824.9|13804.9|13824.9|13804.9|1
1634830550000|2021-10-21 15:35:50|||||||||1
1634830590000|2021-10-21 15:36:30|13817.4|13797.4|13817.4|13797.4|13817.4|13797.4|13817.4|13797.4|5
1634830630000|2021-10-21 15:37:10|||||||||5
1634830660000|2021-10-21 15:37:40|13817.6|13797.6|13817.4|13777.4|13826.7|13797.6|13817.4|13777.4|0
1634830670000|2021-10-21 15:37:50|13819.9|13779.9|13819.9|13779.9|13819.9|13779.9|13819.9|13779.9|0
1634830720000|2021-10-21 15:38:40|13810.7|13790.7|13819.9|13799.9|13819.9|13799.9|13810.7|13790.7|0
1634830830000|2021-10-21 15:40:30|||||||||1
1634830890000|2021-10-21 15:41:30|13820.3|13800.3|13824.9|13804.9|13824.9|13804.9|13820.3|13800.3|0
1634830910000|2021-10-21 15:41:50|13824.6|13804.6|13820.1|13780.1|13824.6|13804.6|13820.1|13780.1|0
1634831150000|2021-10-21 15:45:50|||||||||6
1634831250000|2021-10-21 15:47:30|13817.6|13777.6|13817.6|13777.6|13817.6|13777.6|13817.6|13777.6|0
1634831280000|2021-10-21 15:48:00|13817.7|13777.7|13817.7|13777.7|13817.7|13777.7|13817.7|13777.7|0
1634831370000|2021-10-21 15:49:30|13817.5|13777.5|13812.8|13772.8|13817.5|13785|13805|13772.8|0
1634831450000|2021-10-21 15:50:50|13800.3|13780.3|13800.3|13780.3|13800.3|13780.3|13800.3|13780.3|0
1634831490000|2021-10-21 15:51:30|13797.8|13777.8|13797.8|13777.8|13797.8|13777.8|13797.8|13777.8|0
1634831590000|2021-10-21 15:53:10|13797.9|13777.9|13797.9|13777.9|13797.9|13777.9|13797.9|13777.9|0
1634831600000|2021-10-21 15:53:20|||||||||35
1634831630000|2021-10-21 15:53:50|||||||||1
1634831700000|2021-10-21 15:55:00|13795.4|13775.4|13795.4|13775.4|13795.4|13775.4|13795.4|13775.4|1
1634831710000|2021-10-21 15:55:10|13795.2|13775.2|13792.9|13772.9|13795.2|13775.2|13792.9|13772.9|4
1634831740000|2021-10-21 15:55:40|||||||||2
1634831750000|2021-10-21 15:55:50|||||||||2
1634831780000|2021-10-21 15:56:20|||||||||2
1634831930000|2021-10-21 15:58:50|||||||||1
1634831970000|2021-10-21 15:59:30|||||||||1
1634832710000|2021-10-21 16:11:50|||||||||1
1634832770000|2021-10-21 16:12:50|||||||||1
1634832920000|2021-10-21 16:15:20|13808.1|13788.1|13808.1|13788.1|13808.1|13788.1|13808.1|13788.1|19
1634832930000|2021-10-21 16:15:30|||||||||4
1634832940000|2021-10-21 16:15:40|13808.3|13788.3|13808.3|13788.3|13808.3|13788.3|13808.3|13788.3|11
1634832950000|2021-10-21 16:15:50|13813.1|13793.1|13813.1|13793.1|13813.1|13793.1|13813.1|13793.1|0
1634832980000|2021-10-21 16:16:20|13813.3|13793.3|13815.4|13795.4|13815.6|13795.6|13813.3|13793.3|1
1634833030000|2021-10-21 16:17:10|13813.1|13793.1|13813.1|13793.1|13813.1|13793.1|13813.1|13793.1|10
1634833040000|2021-10-21 16:17:20|13815.8|13795.8|13815.6|13795.6|13815.8|13795.8|13815.6|13795.6|24
1634833060000|2021-10-21 16:17:40|13815.4|13795.4|13815.4|13795.4|13815.4|13795.4|13815.4|13795.4|0
1634833200000|2021-10-21 16:20:00|||||||||4
1634833250000|2021-10-21 16:20:50|13813.1|13793.1|13812.8|13792.8|13813.1|13793.1|13812.8|13792.8|4
1634833520000|2021-10-21 16:25:20|13800.5|13780.5|13800.5|13780.5|13800.5|13780.5|13800.5|13780.5|3
1634833790000|2021-10-21 16:29:50|||||||||2
1634833800000|2021-10-21 16:30:00|||||||||1
1634833920000|2021-10-21 16:32:00|||||||||1
1634834230000|2021-10-21 16:37:10|13802.8|13782.8|13802.8|13782.8|13802.8|13782.8|13802.8|13782.8|0
1634834950000|2021-10-21 16:49:10|13800.5|13780.5|13800.5|13780.5|13800.5|13780.5|13800.5|13780.5|0
1634835200000|2021-10-21 16:53:20|13798|13778|13798|13778|13798|13778|13798|13778|0
1634835220000|2021-10-21 16:53:40|||||||||1
1634835240000|2021-10-21 16:54:00|||||||||1
1634835330000|2021-10-21 16:55:30|13800.5|13780.5|13800.5|13780.5|13800.5|13780.5|13800.5|13780.5|0
1634835340000|2021-10-21 16:55:40|13798|13778|13798.2|13778.2|13800.5|13780.5|13798|13778|25
1634835360000|2021-10-21 16:56:00|13800.7|13780.7|13798.4|13778.4|13800.7|13780.7|13798.2|13778.2|0
1634835370000|2021-10-21 16:56:10|13800.7|13780.7|13800.7|13780.7|13800.7|13780.7|13800.7|13780.7|0
1634835380000|2021-10-21 16:56:20|13812.9|13792.9|13812.9|13792.9|13812.9|13792.9|13812.9|13792.9|0
1634836070000|2021-10-21 17:07:50|||||||||1
1634836080000|2021-10-21 17:08:00|||||||||18
1634836090000|2021-10-21 17:08:10|||||||||18
1634836100000|2021-10-21 17:08:20|||||||||18
1634836110000|2021-10-21 17:08:30|||||||||9
1634836130000|2021-10-21 17:08:50|||||||||18
1634836210000|2021-10-21 17:10:10|13871.1|13851.1|13871.1|13851.1|13871.1|13851.1|13871.1|13851.1|8
1634836220000|2021-10-21 17:10:20|13861.7|13811.1|13863.5|13843.5|13863.5|13843.5|13851.7|13811.1|4
1634836230000|2021-10-21 17:10:30|13863.3|13843.3|13863.3|13843.3|13863.3|13843.3|13863.3|13843.3|0
1634836240000|2021-10-21 17:10:40|13862.9|13842.9|13858.1|13838.1|13862.9|13842.9|13858.1|13838.1|0
1634836250000|2021-10-21 17:10:50|13857.9|13837.9|13850.4|13830.4|13857.9|13837.9|13850.4|13830.4|2
1634836320000|2021-10-21 17:12:00|13848.1|13828.1|13848.1|13828.1|13848.1|13828.1|13848.1|13828.1|0
1634836410000|2021-10-21 17:13:30|13848.3|13828.3|13850.6|13830.6|13850.6|13830.6|13848.3|13828.3|0
1634836420000|2021-10-21 17:13:40|13850.4|13830.4|13848.1|13828.1|13850.4|13830.4|13848.1|13828.1|0
1634836640000|2021-10-21 17:17:20|13848.3|13828.3|13848.3|13828.3|13848.3|13828.3|13848.3|13828.3|0
1634836650000|2021-10-21 17:17:30|13848.5|13828.5|13845.4|13825.4|13848.5|13828.5|13845.4|13825.4|1
1634836680000|2021-10-21 17:18:00|13843.1|13823.1|13843.1|13823.1|13843.1|13823.1|13843.1|13823.1|0
1634836700000|2021-10-21 17:18:20|13842.6|13822.6|13840.6|13800.6|13842.6|13822.6|13840.6|13800.6|0
1634836710000|2021-10-21 17:18:30|13831|13811|13831|13811|13831|13811|13831|13811|0
1634838020000|2021-10-21 17:40:20|||||||||1
1634838060000|2021-10-21 17:41:00|13831.1|13811.1|13831.1|13811.1|13831.1|13811.1|13831.1|13811.1|0
1634839180000|2021-10-21 17:59:40|||||||||1
1634839250000|2021-10-21 18:00:50|||||||||1
1634839330000|2021-10-21 18:02:10|13826.5|13806.5|13826.5|13806.5|13826.5|13806.5|13826.5|13806.5|13
1634839410000|2021-10-21 18:03:30|||||||||7
1634839420000|2021-10-21 18:03:40|||||||||1
1634839560000|2021-10-21 18:06:00|13828.8|13808.8|13828.8|13808.8|13828.8|13808.8|13828.8|13808.8|0
1634839590000|2021-10-21 18:06:30|||||||||4
1634839870000|2021-10-21 18:11:10|13826.5|13806.5|13826.5|13806.5|13826.5|13806.5|13826.5|13806.5|0
1634839910000|2021-10-21 18:11:50|||||||||1
1634840000000|2021-10-21 18:13:20|13829|13809|13829|13809|13829|13809|13829|13809|0
1634840060000|2021-10-21 18:14:20|13826.7|13806.7|13829|13809|13829|13809|13826.5|13806.5|1
1634840070000|2021-10-21 18:14:30|13814.2|13794.2|13826.3|13806.3|13829|13809|13814.2|13794.2|14
1634840080000|2021-10-21 18:14:40|13824|13804|13824|13804|13824|13804|13824|13804|0
1634840090000|2021-10-21 18:14:50|||||||||1
1634840150000|2021-10-21 18:15:50|13823.8|13803.8|13823.8|13803.8|13823.8|13803.8|13823.8|13803.8|1
1634840170000|2021-10-21 18:16:10|13821.5|13801.5|13821.5|13801.5|13821.5|13801.5|13821.5|13801.5|0
1634840390000|2021-10-21 18:19:50|||||||||2
1634860800000|2021-10-22 00:00:00|13800.1|13780.1|13800.1|13780.1|13800.1|13780.1|13800.1|13780.1|0
1634860960000|2021-10-22 00:02:40|13818.7|13798.7|13820.1|13800.1|13820.1|13800.1|13818.7|13798.7|0
1634860970000|2021-10-22 00:02:50|13825.1|13805.1|13831.7|13791.7|13831.7|13805.1|13813.4|13791.7|1
1634860980000|2021-10-22 00:03:00|13822.4|13782.4|13822.4|13782.4|13822.4|13782.4|13822.4|13782.4|0
1634861230000|2021-10-22 00:07:10|||||||||1
1634861980000|2021-10-22 00:19:40|13822.5|13782.5|13822.5|13782.5|13822.5|13782.5|13822.5|13782.5|0
1634863930000|2021-10-22 00:52:10|13822.6|13782.6|13822.6|13782.6|13822.6|13782.6|13822.6|13782.6|0
1634865900000|2021-10-22 01:25:00|13822.7|13782.7|13822.7|13782.7|13822.7|13782.7|13822.7|13782.7|0
1634866390000|2021-10-22 01:33:10|13822.8|13782.8|13822.8|13782.8|13822.8|13782.8|13822.8|13782.8|0
1634866560000|2021-10-22 01:36:00|13822.9|13782.9|13822.9|13782.9|13822.9|13782.9|13822.9|13782.9|0
1634866570000|2021-10-22 01:36:10|13825.2|13785.2|13825.2|13785.2|13825.2|13785.2|13825.2|13785.2|0
1634867860000|2021-10-22 01:57:40|13825.3|13785.3|13825.3|13785.3|13825.3|13785.3|13825.3|13785.3|0
1634909400000|2021-10-22 13:30:00|13834.6|13794.6|13819.9|13799.9|13834.6|13799.9|13819.9|13792.1|4
1634909420000|2021-10-22 13:30:20|13817.5|13797.5|13817.5|13797.5|13817.5|13797.5|13817.5|13797.5|0
1634909550000|2021-10-22 13:32:30|||||||||3
1634909760000|2021-10-22 13:36:00|13817.1|13797.1|13805|13785|13817.1|13797.1|13805|13785|0
1634909790000|2021-10-22 13:36:30|13802.5|13782.5|13802.5|13782.5|13802.5|13782.5|13802.5|13782.5|0
1634909830000|2021-10-22 13:37:10|||||||||1
1634909890000|2021-10-22 13:38:10|13802.7|13782.7|13802.5|13782.5|13802.7|13782.7|13802.5|13782.5|1
1634909900000|2021-10-22 13:38:20|13802.7|13782.7|13802.7|13782.7|13802.7|13782.7|13802.7|13782.7|0
1634909910000|2021-10-22 13:38:30|13802.5|13782.5|13795.5|13775.5|13802.5|13782.5|13795.5|13775.5|0
1634909980000|2021-10-22 13:39:40|13800.2|13780.2|13800.2|13780.2|13800.2|13780.2|13800.2|13780.2|0
1634910020000|2021-10-22 13:40:20|13795.5|13775.5|13795.5|13775.5|13795.5|13775.5|13795.5|13775.5|0
1634910240000|2021-10-22 13:44:00|13795.3|13775.3|13795.3|13775.3|13795.3|13775.3|13795.3|13775.3|2
1634910250000|2021-10-22 13:44:10|13793|13773|13793|13773|13793|13773|13793|13773|0
1634910260000|2021-10-22 13:44:20|||||||||1
1634910460000|2021-10-22 13:47:40|||||||||1
1634910510000|2021-10-22 13:48:30|||||||||1
1634910570000|2021-10-22 13:49:30|13792.9|13772.9|13790.5|13770.5|13792.9|13772.9|13790.5|13770.5|0
1634910680000|2021-10-22 13:51:20|||||||||1
1634910690000|2021-10-22 13:51:30|||||||||1
1634910800000|2021-10-22 13:53:20|||||||||1
1634910920000|2021-10-22 13:55:20|||||||||1
1634910960000|2021-10-22 13:56:00|||||||||1
1634910990000|2021-10-22 13:56:30|||||||||2
1634911010000|2021-10-22 13:56:50|||||||||1
1634911090000|2021-10-22 13:58:10|||||||||1
1634911190000|2021-10-22 13:59:50|||||||||1
1634911280000|2021-10-22 14:01:20|||||||||3
1634911320000|2021-10-22 14:02:00|13790.4|13770.4|13790.4|13770.4|13790.4|13770.4|13790.4|13770.4|1
1634911330000|2021-10-22 14:02:10|13788|13768|13788|13768|13788|13768|13788|13768|0
1634911360000|2021-10-22 14:02:40|||||||||1
1634911450000|2021-10-22 14:04:10|13788.1|13768.1|13788.1|13768.1|13788.1|13768.1|13788.1|13768.1|0
1634911480000|2021-10-22 14:04:40|||||||||2
1634911820000|2021-10-22 14:10:20|||||||||1
1634911960000|2021-10-22 14:12:40|||||||||1
1634911970000|2021-10-22 14:12:50|||||||||1
1634912030000|2021-10-22 14:13:50|13788.5|13768.5|13788.5|13768.5|13788.5|13768.5|13788.5|13768.5|0
1634912040000|2021-10-22 14:14:00|13797.9|13777.9|13797.9|13777.9|13797.9|13777.9|13797.9|13777.9|0
1634912060000|2021-10-22 14:14:20|13795.6|13775.6|13795.6|13775.6|13795.6|13775.6|13795.6|13775.6|0
1634912140000|2021-10-22 14:15:40|13798.1|13778.1|13798.1|13778.1|13798.1|13778.1|13798.1|13778.1|0
1634912150000|2021-10-22 14:15:50|||||||||1
1634912280000|2021-10-22 14:18:00|13797.9|13777.9|13797.9|13777.9|13797.9|13777.9|13797.9|13777.9|0
1634912350000|2021-10-22 14:19:10|13795.5|13775.5|13795.5|13775.5|13795.5|13775.5|13795.5|13775.5|1
1634912390000|2021-10-22 14:19:50|13798|13778|13798|13778|13798|13778|13798|13778|0
1634912430000|2021-10-22 14:20:30|||||||||1
1634912720000|2021-10-22 14:25:20|||||||||1
1634912760000|2021-10-22 14:26:00|13795.5|13775.5|13795.5|13775.5|13795.5|13775.5|13795.5|13775.5|0
1634912770000|2021-10-22 14:26:10|||||||||1
1634912780000|2021-10-22 14:26:20|13795.8|13775.8|13795.8|13775.8|13795.8|13775.8|13795.8|13775.8|0
1634912790000|2021-10-22 14:26:30|13800.5|13780.5|13800.5|13780.5|13800.5|13780.5|13800.5|13780.5|0
1634912950000|2021-10-22 14:29:10|13795.5|13775.5|13802.8|13782.8|13802.8|13782.8|13795.5|13775.5|2
1634912970000|2021-10-22 14:29:30|13802.7|13782.7|13802.7|13782.7|13802.7|13782.7|13802.7|13782.7|0
1634913000000|2021-10-22 14:30:00|13802.6|13782.6|13795.5|13775.5|13802.6|13782.6|13795.5|13775.5|0
1634913160000|2021-10-22 14:32:40|||||||||12
1634913170000|2021-10-22 14:32:50|13798|13778|13798|13778|13798|13778|13798|13778|0
1634913250000|2021-10-22 14:34:10|||||||||1
1634913360000|2021-10-22 14:36:00|||||||||1
1634913570000|2021-10-22 14:39:30|13795.7|13775.7|13795.5|13775.5|13795.7|13775.7|13795.5|13775.5|0
1634913600000|2021-10-22 14:40:00|13793|13773|13790.7|13770.7|13793|13773|13790.7|13770.7|1
1634913610000|2021-10-22 14:40:10|13790.5|13770.5|13790.5|13770.5|13790.5|13770.5|13790.5|13770.5|0
1634913840000|2021-10-22 14:44:00|||||||||1
1634913850000|2021-10-22 14:44:10|13788.2|13768.2|13788.2|13768.2|13788.2|13768.2|13788.2|13768.2|1
1634913900000|2021-10-22 14:45:00|13787.9|13767.9|13787.9|13767.9|13787.9|13767.9|13787.9|13767.9|0
1634913940000|2021-10-22 14:45:40|13783|13743|13783|13743|13783.2|13743.2|13783|13743|1
1634913950000|2021-10-22 14:45:50|13780.5|13740.5|13780.5|13740.5|13780.5|13740.5|13780.5|13740.5|0
1634914120000|2021-10-22 14:48:40|13780.4|13740.4|13780.4|13740.4|13780.4|13740.4|13780.4|13740.4|20
1634914130000|2021-10-22 14:48:50|13771.3|13751.3|13780.4|13740.4|13787.8|13767.8|13771.3|13740.4|0
1634914150000|2021-10-22 14:49:10|13780.5|13740.5|13780.5|13740.5|13780.5|13740.5|13780.5|13740.5|0
1634914200000|2021-10-22 14:50:00|13770.4|13750.4|13762.9|13742.9|13770.4|13750.4|13762.9|13742.9|2
1634914230000|2021-10-22 14:50:30|13760.5|13740.5|13760.5|13740.5|13760.5|13740.5|13760.5|13740.5|0
1634914300000|2021-10-22 14:51:40|13762.9|13742.9|13762.9|13742.9|13762.9|13742.9|13762.9|13742.9|0
1634914320000|2021-10-22 14:52:00|13763|13743|13763|13743|13763|13743|13763|13743|0
1634914380000|2021-10-22 14:53:00|13763.1|13743.1|13763.1|13743.1|13763.1|13743.1|13763.1|13743.1|0
1634914610000|2021-10-22 14:56:50|13765.4|13745.4|13765.4|13745.4|13765.4|13745.4|13765.4|13745.4|0
1634914640000|2021-10-22 14:57:20|13762.9|13742.9|13762.9|13742.9|13762.9|13742.9|13762.9|13742.9|0
1634914730000|2021-10-22 14:58:50|13760.6|13740.6|13760.6|13740.6|13760.6|13740.6|13760.6|13740.6|1
1634914820000|2021-10-22 15:00:20|||||||||1
1634914860000|2021-10-22 15:01:00|13758.2|13738.2|13758.2|13738.2|13758.2|13738.2|13758.2|13738.2|1
1634914910000|2021-10-22 15:01:50|||||||||1
1634914980000|2021-10-22 15:03:00|||||||||1
1634915150000|2021-10-22 15:05:50|13755.9|13735.9|13755.9|13735.9|13755.9|13735.9|13755.9|13735.9|0
1634915200000|2021-10-22 15:06:40|||||||||1
1634915270000|2021-10-22 15:07:50|||||||||1
1634915310000|2021-10-22 15:08:30|13744.1|13724.1|13743.5|13723.5|13744.1|13724.1|13743.5|13723.5|5
1634915360000|2021-10-22 15:09:20|13741|13721|13735.9|13715.9|13741|13721|13735.9|13715.9|2
1634915370000|2021-10-22 15:09:30|13735.7|13715.7|13735.7|13715.7|13735.7|13715.7|13735.7|13715.7|0
1634915420000|2021-10-22 15:10:20|13733.4|13713.4|13733.2|13713.2|13733.4|13713.4|13733.2|13713.2|0
1634915430000|2021-10-22 15:10:30|13728.2|13708.2|13725.9|13705.9|13728.2|13708.2|13725.9|13705.9|8
1634915440000|2021-10-22 15:10:40|13725.7|13705.7|13723.2|13703.2|13725.7|13705.7|13723.2|13703.2|0
1634915460000|2021-10-22 15:11:00|13720.7|13700.7|13720.7|13700.7|13720.7|13700.7|13720.7|13700.7|0
1634915500000|2021-10-22 15:11:40|13715.9|13695.9|13715.9|13695.9|13715.9|13695.9|13715.9|13695.9|5
1634915540000|2021-10-22 15:12:20|13716|13696|13716|13696|13716|13696|13716|13696|0
1634915630000|2021-10-22 15:13:50|13715.9|13695.9|13715.9|13695.9|13715.9|13695.9|13715.9|13695.9|1
1634915680000|2021-10-22 15:14:40|13723|13703|13723|13703|13723|13703|13723|13703|15
1634915690000|2021-10-22 15:14:50|13733.5|13713.5|13740.9|13720.9|13740.9|13720.9|13733.5|13713.5|1
1634915770000|2021-10-22 15:16:10|13741.5|13721.5|13741.5|13721.5|13741.5|13721.5|13741.5|13721.5|45
1634915810000|2021-10-22 15:16:50|13741.6|13721.6|13744|13724|13744|13724|13741.6|13721.6|0
1634915850000|2021-10-22 15:17:30|13751.5|13731.5|13751.5|13731.5|13751.5|13731.5|13751.5|13731.5|0
1634915860000|2021-10-22 15:17:40|13759|13739|13751.5|13731.5|13759|13739|13751.5|13731.5|0
1634915870000|2021-10-22 15:17:50|13751.3|13731.3|13751.3|13731.3|13751.3|13731.3|13751.3|13731.3|0
1634915920000|2021-10-22 15:18:40|||||||||1
1634915980000|2021-10-22 15:19:40|13751.2|13731.2|13748.8|13708.8|13758.3|13731.2|13748.8|13708.8|1
1634916010000|2021-10-22 15:20:10|13746.5|13706.5|13746.3|13706.3|13746.5|13706.5|13746.3|13706.3|0
1634916060000|2021-10-22 15:21:00|13736.2|13716.2|13736.2|13716.2|13736.2|13716.2|13736.2|13716.2|0
1634916070000|2021-10-22 15:21:10|13733.8|13713.8|13736.3|13716.3|13736.3|13716.3|13733.8|13713.8|0
1634916120000|2021-10-22 15:22:00|13736.2|13716.2|13731.3|13711.3|13736.2|13716.2|13731.3|13711.3|0
1634916150000|2021-10-22 15:22:30|13736.3|13716.3|13736.3|13716.3|13736.3|13716.3|13736.3|13716.3|0
1634916160000|2021-10-22 15:22:40|13736.4|13716.4|13736.4|13716.4|13736.4|13716.4|13736.4|13716.4|0
1634916260000|2021-10-22 15:24:20|13733.9|13713.9|13733.9|13713.9|13733.9|13713.9|13733.9|13713.9|0
1634916300000|2021-10-22 15:25:00|13726.5|13706.5|13723.9|13703.9|13726.5|13706.5|13723.9|13703.9|0
1634916340000|2021-10-22 15:25:40|13738|13718|13744|13704|13744|13718|13738|13704|1
1634916350000|2021-10-22 15:25:50|13733.9|13713.9|13733.9|13713.9|13744|13713.9|13733.9|13704|0
1634916380000|2021-10-22 15:26:20|13733.7|13713.7|13731.4|13711.4|13733.7|13713.7|13731.4|13711.4|0
1634916500000|2021-10-22 15:28:20|13731.2|13711.2|13728.9|13708.9|13731.2|13711.2|13728.9|13708.9|1
1634916520000|2021-10-22 15:28:40|13726.5|13706.5|13726.5|13706.5|13726.5|13706.5|13726.5|13706.5|0
1634916600000|2021-10-22 15:30:00|13724.2|13704.2|13724.2|13704.2|13724.2|13704.2|13724.2|13704.2|0
1634916760000|2021-10-22 15:32:40|13724|13704|13724|13704|13724|13704|13724|13704|0
1634916880000|2021-10-22 15:34:40|13723.9|13703.9|13721.5|13701.5|13723.9|13703.9|13721.5|13701.5|0
1634916910000|2021-10-22 15:35:10|13719.2|13699.2|13719.2|13699.2|13719.2|13699.2|13719.2|13699.2|1
1634916920000|2021-10-22 15:35:20|13719|13699|13718.9|13698.9|13719|13699|13718.9|13698.9|0
1634917060000|2021-10-22 15:37:40|||||||||2
1634917070000|2021-10-22 15:37:50|||||||||1
1634917190000|2021-10-22 15:39:50|||||||||9
1634917200000|2021-10-22 15:40:00|||||||||4
1634917590000|2021-10-22 15:46:30|||||||||2
1634917670000|2021-10-22 15:47:50|||||||||1
1634917690000|2021-10-22 15:48:10|||||||||1
1634917770000|2021-10-22 15:49:30|||||||||2
1634917810000|2021-10-22 15:50:10|||||||||4
1634918130000|2021-10-22 15:55:30|||||||||7
1634918200000|2021-10-22 15:56:40|||||||||1
1634918230000|2021-10-22 15:57:10|13746.6|13706.6|13746.6|13706.6|13746.6|13706.6|13746.6|13706.6|1
1634918240000|2021-10-22 15:57:20|13744.2|13704.2|13742.2|13702.2|13744.5|13704.5|13742.2|13702.2|36
1634918270000|2021-10-22 15:57:50|13741.9|13701.9|13744.4|13704.4|13744.4|13704.4|13741.9|13701.9|0
1634918280000|2021-10-22 15:58:00|13744.2|13704.2|13734.4|13714.4|13744.2|13714.4|13734.4|13704.2|0
1634918290000|2021-10-22 15:58:10|13732|13712|13732|13712|13732|13712|13732|13712|0
1634918310000|2021-10-22 15:58:30|13736.7|13716.7|13732|13712|13736.7|13716.7|13732|13712|0
1634918460000|2021-10-22 16:01:00|13741.9|13701.9|13741.9|13701.9|13741.9|13701.9|13741.9|13701.9|1
1634918530000|2021-10-22 16:02:10|13732|13712|13734.4|13714.4|13734.4|13714.4|13732|13712|0
1634918620000|2021-10-22 16:03:40|13734.5|13714.5|13736.9|13716.9|13736.9|13716.9|13734.5|13714.5|0
1634918680000|2021-10-22 16:04:40|13736.6|13716.6|13736.6|13716.6|13736.6|13716.6|13736.6|13716.6|0
1634918710000|2021-10-22 16:05:10|13736.8|13716.8|13739.1|13719.1|13739.1|13719.1|13736.8|13716.8|0
1634918730000|2021-10-22 16:05:30|13731.6|13711.6|13731.6|13711.6|13731.6|13711.6|13731.6|13711.6|0
1634918770000|2021-10-22 16:06:10|13729.1|13709.1|13729.1|13709.1|13729.1|13709.1|13729.1|13709.1|0
1634918840000|2021-10-22 16:07:20|13729|13709|13729|13709|13729|13709|13729|13709|0
1634918890000|2021-10-22 16:08:10|13744.3|13704.3|13739.5|13719.5|13749|13719.5|13739.5|13704.3|2
1634918910000|2021-10-22 16:08:30|13749|13729|13749|13729|13749|13729|13749|13729|0
1634918970000|2021-10-22 16:09:30|13749.1|13729.1|13749.1|13729.1|13749.1|13729.1|13749.1|13729.1|0
1634918980000|2021-10-22 16:09:40|13751.5|13731.5|13751.5|13731.5|13751.5|13731.5|13751.5|13731.5|0
1634919100000|2021-10-22 16:11:40|13751.3|13731.3|13749|13729|13751.3|13731.3|13749|13729|0
1634919120000|2021-10-22 16:12:00|13749.1|13729.1|13751.5|13731.5|13751.5|13731.5|13749.1|13729.1|0
1634919170000|2021-10-22 16:12:50|13773.2|13713.2|13801.6|13741.6|13804|13744|13773.2|13713.2|1
1634919180000|2021-10-22 16:13:00|13804|13744|13801.5|13761.5|13806.8|13761.5|13796.6|13741.6|0
1634919190000|2021-10-22 16:13:10|13796.5|13776.5|13794.1|13774.1|13798.9|13778.9|13794.1|13774.1|0
1634919220000|2021-10-22 16:13:40|||||||||1
1634919230000|2021-10-22 16:13:50|13794|13774|13789.3|13769.3|13794|13774|13789.3|13769.3|0
1634919260000|2021-10-22 16:14:20|||||||||1
1634919290000|2021-10-22 16:14:50|13789.1|13769.1|13789.1|13769.1|13789.1|13769.1|13789.1|13769.1|0
1634919310000|2021-10-22 16:15:10|13779.7|13759.7|13778.6|13758.6|13789.1|13759.7|13778.6|13749.1|1
1634919330000|2021-10-22 16:15:30|13769.1|13749.1|13769.1|13749.1|13769.1|13749.1|13769.1|13749.1|0
1634919350000|2021-10-22 16:15:50|13769|13749|13766.6|13746.6|13769|13749|13766.6|13746.6|0
1634919410000|2021-10-22 16:16:50|13764.1|13744.1|13764.1|13744.1|13764.1|13744.1|13764.1|13744.1|0
1634919430000|2021-10-22 16:17:10|||||||||9
1634919440000|2021-10-22 16:17:20|13764.4|13744.4|13764.4|13744.4|13764.4|13744.4|13764.4|13744.4|0
1634919610000|2021-10-22 16:20:10|13764.3|13744.3|13764.3|13744.3|13764.3|13744.3|13764.3|13744.3|0
1634919620000|2021-10-22 16:20:20|13766.7|13746.7|13766.7|13746.7|13766.7|13746.7|13766.7|13746.7|0
1634919700000|2021-10-22 16:21:40|13766.5|13746.5|13766.5|13746.5|13766.5|13746.5|13766.5|13746.5|0
1634919740000|2021-10-22 16:22:20|13766.7|13746.7|13769|13749|13769|13749|13766.7|13746.7|0
1634919860000|2021-10-22 16:24:20|13769.3|13749.3|13769.3|13749.3|13769.3|13749.3|13769.3|13749.3|1
1634919920000|2021-10-22 16:25:20|13774|13754|13829|13769|13829|13769|13774|13754|2
1634919930000|2021-10-22 16:25:30|13828.9|13768.9|13821.5|13761.5|13828.9|13768.9|13821.5|13761.5|0
1634919950000|2021-10-22 16:25:50|13821.9|13761.9|13826.5|13766.5|13829|13769|13821.9|13761.9|2
1634919970000|2021-10-22 16:26:10|13831|13771|13831|13771|13831|13771|13831|13771|10
1634919980000|2021-10-22 16:26:20|13833.5|13773.5|13833.5|13773.5|13833.5|13773.5|13833.5|13773.5|0
1634919990000|2021-10-22 16:26:30|13833.6|13773.6|13833.7|13773.7|13833.7|13773.7|13833.6|13773.6|0
1634920000000|2021-10-22 16:26:40|13823.9|13783.9|13833.5|13773.5|13833.7|13783.9|13823.9|13773.5|0
1634920070000|2021-10-22 16:27:50|13835.8|13775.8|13836.1|13776.1|13836.1|13776.1|13835.8|13775.8|1
1634920080000|2021-10-22 16:28:00|13838.5|13778.5|13838.5|13778.5|13838.5|13778.5|13838.5|13778.5|0
1634920090000|2021-10-22 16:28:10|||||||||1
1634920100000|2021-10-22 16:28:20|13838.6|13778.6|13816.7|13776.7|13838.6|13796.3|13816.3|13774|0
1634920110000|2021-10-22 16:28:30|13806.8|13786.8|13806.8|13786.8|13806.8|13786.8|13806.8|13786.8|0
1634920120000|2021-10-22 16:28:40|||||||||2
1634920490000|2021-10-22 16:34:50|||||||||13
1634920590000|2021-10-22 16:36:30|13806.7|13786.7|13809.1|13789.1|13809.1|13789.1|13806.7|13786.7|0
1634920650000|2021-10-22 16:37:30|13808.9|13788.9|13808.9|13788.9|13808.9|13788.9|13808.9|13788.9|0
1634920690000|2021-10-22 16:38:10|13808.8|13788.8|13806.3|13786.3|13808.8|13788.8|13806.3|13786.3|0
1634920700000|2021-10-22 16:38:20|13803.8|13783.8|13801.3|13781.3|13803.8|13783.8|13801.3|13781.3|0
1634920710000|2021-10-22 16:38:30|13801.1|13781.1|13808.8|13788.8|13808.8|13788.8|13801.1|13781.1|3
1634920720000|2021-10-22 16:38:40|13808.9|13788.9|13811.3|13791.3|13811.4|13791.4|13808.9|13788.9|0
1634921390000|2021-10-22 16:49:50|13811.2|13791.2|13808.8|13788.8|13811.2|13791.2|13808.8|13788.8|0
1634921480000|2021-10-22 16:51:20|13806.3|13786.3|13806.3|13786.3|13806.3|13786.3|13806.3|13786.3|0
1634921510000|2021-10-22 16:51:50|||||||||10
1634921570000|2021-10-22 16:52:50|13806.2|13786.2|13803.8|13783.8|13806.2|13786.2|13803.8|13783.8|0
1634921640000|2021-10-22 16:54:00|13798.8|13738.8|13783.8|13743.8|13798.8|13743.8|13753.8|13733.8|3
1634921660000|2021-10-22 16:54:20|13786.5|13746.5|13764|13744|13786.5|13755.9|13764|13744|0
1634921720000|2021-10-22 16:55:20|13768.8|13748.8|13761.5|13741.5|13768.8|13748.8|13761.5|13741.5|0
1634921800000|2021-10-22 16:56:40|13761.3|13741.3|13761.3|13741.3|13761.3|13741.3|13761.3|13741.3|0
1634921860000|2021-10-22 16:57:40|13758.8|13738.8|13758.8|13738.8|13758.8|13738.8|13758.8|13738.8|0
1634921890000|2021-10-22 16:58:10|13758.7|13738.7|13754|13734|13758.7|13738.7|13754|13734|0
1634921910000|2021-10-22 16:58:30|13788.8|13748.8|13788.8|13748.8|13788.8|13748.8|13788.8|13748.8|3
1634921920000|2021-10-22 16:58:40|13791.3|13771.3|13793.8|13773.8|13793.8|13773.8|13791.3|13771.3|0
1634922070000|2021-10-22 17:01:10|13794|13774|13758.8|13738.8|13794|13774|13758.8|13738.8|0
1634922090000|2021-10-22 17:01:30|13758.9|13738.9|13758.9|13738.9|13758.9|13738.9|13758.9|13738.9|0
1634922180000|2021-10-22 17:03:00|13758.7|13738.7|13756.4|13736.4|13758.7|13738.7|13756.4|13736.4|0
1634922200000|2021-10-22 17:03:20|13783.9|13743.9|13783.9|13743.9|13783.9|13743.9|13783.9|13743.9|2
1634922220000|2021-10-22 17:03:40|13781.4|13741.4|13781.4|13741.4|13781.4|13741.4|13781.4|13741.4|0
1634922280000|2021-10-22 17:04:40|13781.5|13741.5|13783.9|13743.9|13783.9|13743.9|13781.5|13741.5|0
1634922290000|2021-10-22 17:04:50|13783.7|13743.7|13781.4|13741.4|13783.7|13743.7|13781.4|13741.4|0
1634922300000|2021-10-22 17:05:00|13783.9|13743.9|13783.9|13743.9|13783.9|13743.9|13783.9|13743.9|0
1634922360000|2021-10-22 17:06:00|13784|13744|13784.1|13744.1|13784.1|13744.1|13784|13744|0
1634922410000|2021-10-22 17:06:50|||||||||19
1634922480000|2021-10-22 17:08:00|13786.5|13746.5|13786.5|13746.5|13786.5|13746.5|13786.5|13746.5|0
1634922520000|2021-10-22 17:08:40|||||||||10
1634922580000|2021-10-22 17:09:40|13776.7|13756.7|13779|13759|13779|13759|13776.7|13756.7|0
1634922680000|2021-10-22 17:11:20|13781.5|13761.5|13781.5|13761.5|13781.5|13761.5|13781.5|13761.5|0
1634922780000|2021-10-22 17:13:00|13781.7|13761.7|13784|13764|13784|13764|13781.7|13761.7|0
1634922800000|2021-10-22 17:13:20|13783.9|13763.9|13783.9|13763.9|13783.9|13763.9|13783.9|13763.9|0
1634922880000|2021-10-22 17:14:40|13784|13764|13769|13749|13784|13764|13769|13744|0
1634922910000|2021-10-22 17:15:10|13766.7|13746.7|13766.7|13746.7|13766.7|13746.7|13766.7|13746.7|0
1634922990000|2021-10-22 17:16:30|13766.5|13746.5|13764.2|13744.2|13766.5|13746.5|13764.2|13744.2|0
1634923090000|2021-10-22 17:18:10|13766.5|13746.5|13766.5|13746.5|13766.5|13746.5|13766.5|13746.5|4
1634923110000|2021-10-22 17:18:30|13764.2|13744.2|13764.2|13744.2|13764.2|13744.2|13764.2|13744.2|0
1634923140000|2021-10-22 17:19:00|13764|13744|13761.7|13741.7|13764|13744|13761.7|13741.7|0
1634923260000|2021-10-22 17:21:00|13764|13744|13764|13744|13764|13744|13764|13744|1
1634923270000|2021-10-22 17:21:10|13761.7|13741.7|13761.7|13741.7|13761.7|13741.7|13761.7|13741.7|0
1634923280000|2021-10-22 17:21:20|13761.5|13741.5|13759.2|13739.2|13761.5|13741.5|13759.2|13739.2|0
1634923310000|2021-10-22 17:21:50|13771|13751|13781.7|13741.7|13781.7|13752.1|13771|13741.7|1
1634923320000|2021-10-22 17:22:00|||||||||18
1634924630000|2021-10-22 17:43:50|13779.4|13739.4|13779.4|13739.4|13779.4|13739.4|13779.4|13739.4|0
1634924700000|2021-10-22 17:45:00|||||||||11
1634924780000|2021-10-22 17:46:20|13769.5|13749.5|13769.5|13749.5|13769.5|13749.5|13769.5|13749.5|0
1634924790000|2021-10-22 17:46:30|13771.9|13751.9|13771.9|13751.9|13771.9|13751.9|13771.9|13751.9|0
1634925060000|2021-10-22 17:51:00|13769.5|13749.5|13769.5|13749.5|13769.5|13749.5|13769.5|13749.5|0
1634925190000|2021-10-22 17:53:10|13769.6|13749.6|13769.6|13749.6|13769.6|13749.6|13769.6|13749.6|0
1634925260000|2021-10-22 17:54:20|13769.7|13749.7|13767.2|13747.2|13772.1|13752.1|13767.1|13747.1|0
1634925430000|2021-10-22 17:57:10|13769.6|13749.6|13769.6|13749.6|13769.6|13749.6|13769.6|13749.6|1
1634925500000|2021-10-22 17:58:20|13769.4|13749.4|13769.4|13749.4|13769.4|13749.4|13769.4|13749.4|14
1634925580000|2021-10-22 17:59:40|13767.1|13747.1|13767.1|13747.1|13767.1|13747.1|13767.1|13747.1|0
1634925980000|2021-10-22 18:06:20|13755.3|13735.3|13754.2|13734.2|13755.3|13735.3|13754.2|13734.2|17
1634925990000|2021-10-22 18:06:30|13754|13734|13754|13734|13754|13734|13754|13734|1
1634926010000|2021-10-22 18:06:50|13763.5|13743.5|13763.5|13743.5|13763.5|13743.5|13763.5|13743.5|0
1634926020000|2021-10-22 18:07:00|||||||||2
1634926130000|2021-10-22 18:08:50|13761.1|13741.1|13758.8|13738.8|13761.1|13741.1|13758.8|13738.8|0
1634926170000|2021-10-22 18:09:30|13761.1|13741.1|13761.1|13741.1|13761.1|13741.1|13761.1|13741.1|0
1634926270000|2021-10-22 18:11:10|13763.5|13743.5|13763.5|13743.5|13763.5|13743.5|13763.5|13743.5|0
1634926280000|2021-10-22 18:11:20|||||||||2
1634926440000|2021-10-22 18:14:00|13758.8|13738.8|13758.8|13738.8|13758.8|13738.8|13758.8|13738.8|0
1634926490000|2021-10-22 18:14:50|13754.1|13734.1|13753.2|13733.2|13754.1|13734.1|13753.2|13733.2|6
1634926500000|2021-10-22 18:15:00|13751|13731|13750.9|13730.9|13751|13731|13750.9|13730.9|0
1634926540000|2021-10-22 18:15:40|13753.2|13733.2|13753.2|13733.2|13753.2|13733.2|13753.2|13733.2|3
1634926600000|2021-10-22 18:16:40|13748.5|13728.5|13748.5|13728.5|13748.5|13728.5|13748.5|13728.5|0
1634926630000|2021-10-22 18:17:10|13743.8|13723.8|13740.7|13720.7|13743.8|13723.8|13740.7|13720.7|1
1634926640000|2021-10-22 18:17:20|||||||||3
1634926650000|2021-10-22 18:17:30|13738.2|13718.2|13788.2|13728.2|13788.2|13728.2|13738.2|13718.2|1
1634926680000|2021-10-22 18:18:00|13785.7|13725.7|13785.7|13725.7|13785.7|13725.7|13785.7|13725.7|0
1634926720000|2021-10-22 18:18:40|13785.8|13725.8|13785.8|13725.8|13785.8|13725.8|13785.8|13725.8|0
1634926790000|2021-10-22 18:19:50|||||||||1
1635120000000|2021-10-25 00:00:00|13863.1|13843.1|13820.7|13760.7|13863.1|13843.1|13820.7|13760.7|9
1635120010000|2021-10-25 00:00:10|13820.6|13760.6|13815.7|13755.7|13820.6|13760.6|13815.7|13755.7|0
1635120170000|2021-10-25 00:02:50|13813.2|13753.2|13813.2|13753.2|13813.2|13753.2|13813.2|13753.2|0
1635120190000|2021-10-25 00:03:10|13810.7|13750.7|13808.3|13748.3|13810.7|13750.7|13808.3|13748.3|0
1635121620000|2021-10-25 00:27:00|13808.4|13748.4|13808.4|13748.4|13808.4|13748.4|13808.4|13748.4|6
1635123660000|2021-10-25 01:01:00|13808.5|13748.5|13808.5|13748.5|13808.5|13748.5|13808.5|13748.5|6
1635125710000|2021-10-25 01:35:10|13808.6|13748.6|13808.6|13748.6|13808.6|13748.6|13808.6|13748.6|6
1635168600000|2021-10-25 13:30:00|13808.1|13748.1|13765.6|13745.6|13808.1|13748.1|13765.6|13745.6|4
1635168610000|2021-10-25 13:30:10|13760.6|13740.6|13743.1|13723.1|13760.6|13740.6|13743.1|13723.1|8
1635168620000|2021-10-25 13:30:20|13745.6|13725.6|13743.1|13723.1|13745.6|13725.6|13743.1|13723.1|0
1635168640000|2021-10-25 13:30:40|13740.6|13720.6|13740.6|13720.6|13740.6|13720.6|13740.6|13720.6|0
1635168680000|2021-10-25 13:31:20|||||||||2
1635168900000|2021-10-25 13:35:00|13735.6|13715.6|13735.6|13715.6|13735.6|13715.6|13735.6|13715.6|2
1635169020000|2021-10-25 13:37:00|13733.1|13713.1|13733.1|13713.1|13733.1|13713.1|13733.1|13713.1|2
1635169070000|2021-10-25 13:37:50|13730.6|13710.6|13730.6|13710.6|13730.6|13710.6|13730.6|13710.6|1
1635169140000|2021-10-25 13:39:00|13728.1|13708.1|13728.1|13708.1|13728.1|13708.1|13728.1|13708.1|1
1635169230000|2021-10-25 13:40:30|||||||||5
1635169280000|2021-10-25 13:41:20|13725.6|13705.6|13725.6|13705.6|13725.6|13705.6|13725.6|13705.6|0
1635169290000|2021-10-25 13:41:30|13723.1|13703.1|13723.1|13703.1|13723.1|13703.1|13723.1|13703.1|0
1635169300000|2021-10-25 13:41:40|13720.6|13700.6|13720.6|13700.6|13720.6|13700.6|13720.6|13700.6|0
1635169320000|2021-10-25 13:42:00|||||||||5
1635169330000|2021-10-25 13:42:10|13723.1|13703.1|13723.1|13703.1|13723.1|13703.1|13723.1|13703.1|5
1635169340000|2021-10-25 13:42:20|||||||||4
1635169350000|2021-10-25 13:42:30|13720.6|13700.6|13720.6|13700.6|13720.6|13700.6|13720.6|13700.6|3
1635169360000|2021-10-25 13:42:40|13723.1|13703.1|13733.1|13713.1|13733.1|13713.1|13723.1|13703.1|1
1635169380000|2021-10-25 13:43:00|13733.2|13713.2|13735.6|13715.6|13735.6|13715.6|13733.2|13713.2|0
1635169640000|2021-10-25 13:47:20|13740.6|13720.6|13740.6|13720.6|13740.6|13720.6|13740.6|13720.6|4
1635169790000|2021-10-25 13:49:50|||||||||100
1635169890000|2021-10-25 13:51:30|||||||||5
1635169930000|2021-10-25 13:52:10|||||||||1
1635169960000|2021-10-25 13:52:40|13745.6|13725.6|13745.6|13725.6|13745.6|13725.6|13745.6|13725.6|0
1635169980000|2021-10-25 13:53:00|13743.1|13723.1|13743.1|13723.1|13743.1|13723.1|13743.1|13723.1|0
1635170010000|2021-10-25 13:53:30|13740.6|13720.6|13740.6|13720.6|13740.6|13720.6|13740.6|13720.6|1
1635170030000|2021-10-25 13:53:50|||||||||3
1635170040000|2021-10-25 13:54:00|13743.1|13723.1|13743.1|13723.1|13743.1|13723.1|13743.1|13723.1|0
1635170060000|2021-10-25 13:54:20|13738.1|13718.1|13735.6|13715.6|13738.1|13718.1|13735.6|13715.6|0
1635170070000|2021-10-25 13:54:30|13733.2|13713.2|13733.1|13713.1|13733.2|13713.2|13733.1|13713.1|0
1635170080000|2021-10-25 13:54:40|13740.6|13720.6|13740.6|13720.6|13740.6|13720.6|13740.6|13720.6|6
1635170090000|2021-10-25 13:54:50|13743.1|13723.1|13743.1|13723.1|13743.1|13723.1|13743.1|13723.1|5
1635170140000|2021-10-25 13:55:40|13740.6|13720.6|13740.6|13720.6|13740.6|13720.6|13740.6|13720.6|1
1635170160000|2021-10-25 13:56:00|13738.2|13718.2|13738.2|13718.2|13738.2|13718.2|13738.2|13718.2|0
1635170170000|2021-10-25 13:56:10|13740.6|13720.6|13740.6|13720.6|13740.6|13720.6|13740.6|13720.6|0
1635170210000|2021-10-25 13:56:50|13738.2|13718.2|13740.6|13720.6|13740.6|13720.6|13738.2|13718.2|0
1635170220000|2021-10-25 13:57:00|13738.2|13718.2|13738.2|13718.2|13738.2|13718.2|13738.2|13718.2|0
1635170240000|2021-10-25 13:57:20|13723.2|13703.2|13723.2|13703.2|13723.2|13703.2|13723.2|13703.2|5
1635170300000|2021-10-25 13:58:20|||||||||1
1635170590000|2021-10-25 14:03:10|13725.7|13705.7|13725.7|13705.7|13725.7|13705.7|13725.7|13705.7|2
1635170610000|2021-10-25 14:03:30|||||||||5
1635170670000|2021-10-25 14:04:30|13723.2|13703.2|13723.2|13703.2|13723.2|13703.2|13723.2|13703.2|5
1635170680000|2021-10-25 14:04:40|13720.7|13700.7|13720.7|13700.7|13720.7|13700.7|13720.7|13700.7|0
1635170700000|2021-10-25 14:05:00|13733.2|13713.2|13733.2|13713.2|13733.2|13713.2|13733.2|13713.2|15
1635170750000|2021-10-25 14:05:50|13763.2|13723.2|13763.2|13723.2|13763.2|13723.2|13763.2|13723.2|6
1635170780000|2021-10-25 14:06:20|13760.7|13720.7|13753.2|13733.2|13760.7|13733.2|13753.2|13720.7|0
1635170790000|2021-10-25 14:06:30|13755.7|13715.7|13755.7|13715.7|13755.7|13715.7|13755.7|13715.7|1
1635170840000|2021-10-25 14:07:20|13768.2|13708.2|13765.7|13725.7|13768.2|13725.7|13760.7|13708.2|2
1635170850000|2021-10-25 14:07:30|13768.2|13728.2|13768.2|13728.2|13768.2|13728.2|13768.2|13728.2|1
1635170860000|2021-10-25 14:07:40|13760.7|13740.7|13760.7|13740.7|13760.7|13740.7|13760.7|13740.7|0
1635170880000|2021-10-25 14:08:00|13768.2|13728.2|13768.2|13728.2|13768.2|13728.2|13768.2|13728.2|5
1635170910000|2021-10-25 14:08:30|13775.7|13735.7|13775.7|13735.7|13775.7|13735.7|13775.7|13735.7|4
1635170920000|2021-10-25 14:08:40|13773.2|13733.2|13775.7|13735.7|13775.7|13735.7|13773.2|13733.2|0
1635170950000|2021-10-25 14:09:10|13770.7|13730.7|13773.2|13733.2|13773.2|13733.2|13770.7|13730.7|1
1635170970000|2021-10-25 14:09:30|13763.2|13723.2|13758.2|13718.2|13763.2|13723.2|13758.2|13718.2|5
1635170980000|2021-10-25 14:09:40|13755.7|13715.7|13755.7|13715.7|13758.2|13718.2|13755.7|13715.7|0
1635170990000|2021-10-25 14:09:50|13755.6|13715.6|13755.7|13715.7|13755.7|13715.7|13755.6|13715.6|0
1635171000000|2021-10-25 14:10:00|13755.6|13715.6|13758.2|13718.2|13758.2|13723.2|13743.2|13715.6|1
1635171030000|2021-10-25 14:10:30|13758.1|13738.1|13758.1|13738.1|13758.1|13738.1|13758.1|13738.1|0
1635171040000|2021-10-25 14:10:40|13758.2|13738.2|13758.2|13738.2|13758.2|13738.2|13758.2|13738.2|0
1635171140000|2021-10-25 14:12:20|13743.2|13723.2|13743.2|13723.2|13743.2|13723.2|13743.2|13723.2|9
1635171170000|2021-10-25 14:12:50|13740.7|13720.7|13740.7|13720.7|13740.7|13720.7|13740.7|13720.7|0
1635171180000|2021-10-25 14:13:00|13738.2|13718.2|13738.2|13718.2|13738.2|13718.2|13738.2|13718.2|0
1635171240000|2021-10-25 14:14:00|||||||||1
1635171250000|2021-10-25 14:14:10|13723.2|13703.2|13723.2|13703.2|13723.2|13703.2|13723.2|13703.2|1
1635171390000|2021-10-25 14:16:30|13723.3|13703.3|13758.2|13718.2|13758.2|13718.2|13723.3|13703.3|13
1635171400000|2021-10-25 14:16:40|13755.7|13715.7|13755.7|13715.7|13755.7|13715.7|13755.7|13715.7|0
1635171420000|2021-10-25 14:17:00|13755.6|13715.6|13730.7|13710.7|13755.6|13715.6|13730.7|13710.7|0
1635171430000|2021-10-25 14:17:10|13753.2|13713.2|13750.7|13710.7|13753.2|13718.2|13738.2|13710.7|7
1635171440000|2021-10-25 14:17:20|13723.3|13703.3|13723.3|13703.3|13723.3|13703.3|13723.3|13703.3|0
1635171450000|2021-10-25 14:17:30|13723.2|13703.2|13713.2|13693.2|13723.2|13703.2|13713.2|13693.2|4
1635171460000|2021-10-25 14:17:40|||||||||8
1635171470000|2021-10-25 14:17:50|||||||||1
1635171500000|2021-10-25 14:18:20|||||||||1
1635171520000|2021-10-25 14:18:40|13695.7|13675.7|13695.7|13675.7|13695.7|13675.7|13695.7|13675.7|2
1635171550000|2021-10-25 14:19:10|13705.7|13685.7|13705.7|13685.7|13705.7|13685.7|13705.7|13685.7|5
1635171560000|2021-10-25 14:19:20|||||||||1
1635171580000|2021-10-25 14:19:40|13740.7|13700.7|13735.7|13695.7|13740.7|13700.7|13735.7|13695.7|14
1635171600000|2021-10-25 14:20:00|13733.2|13693.2|13733.2|13693.2|13733.2|13693.2|13733.2|13693.2|0
1635171610000|2021-10-25 14:20:10|13733.3|13693.3|13745.7|13725.7|13748.2|13728.2|13733.3|13693.3|5
1635171620000|2021-10-25 14:20:20|13748.2|13728.2|13750.7|13730.7|13750.7|13730.7|13748.2|13728.2|0
1635171650000|2021-10-25 14:20:50|13768.2|13728.2|13755.7|13735.7|13768.2|13735.7|13755.7|13728.2|8
1635171660000|2021-10-25 14:21:00|13770.7|13750.7|13770.7|13750.7|13770.7|13750.7|13770.7|13750.7|13
1635171670000|2021-10-25 14:21:10|||||||||3
1635171690000|2021-10-25 14:21:30|13768.3|13728.3|13768.3|13728.3|13768.3|13728.3|13768.3|13728.3|1
1635171700000|2021-10-25 14:21:40|13778.2|13758.2|13780.7|13760.7|13780.7|13760.7|13778.2|13758.2|6
1635171730000|2021-10-25 14:22:10|13790.7|13770.7|13790.7|13770.7|13790.7|13770.7|13788.2|13768.2|2
1635171740000|2021-10-25 14:22:20|13795.7|13775.7|13780.7|13740.7|13795.7|13775.7|13775.7|13728.2|6
1635171750000|2021-10-25 14:22:30|13778.2|13738.2|13778.2|13738.2|13778.2|13738.2|13778.2|13738.2|0
1635171810000|2021-10-25 14:23:30|13765.7|13745.7|13765.7|13745.7|13765.7|13745.7|13765.7|13745.7|0
1635171830000|2021-10-25 14:23:50|13770.7|13730.7|13770.7|13730.7|13770.7|13730.7|13770.7|13730.7|0
1635172050000|2021-10-25 14:27:30|13768.2|13728.2|13768.2|13728.2|13768.2|13728.2|13768.2|13728.2|0
1635172070000|2021-10-25 14:27:50|13768.1|13728.1|13758.2|13718.2|13768.1|13728.1|13758.2|13718.2|0
1635172080000|2021-10-25 14:28:00|13758.1|13718.1|13728.2|13708.2|13758.1|13718.1|13728.2|13708.2|1
1635172140000|2021-10-25 14:29:00|13720.7|13700.7|13720.7|13700.7|13720.7|13700.7|13720.7|13700.7|1
1635172150000|2021-10-25 14:29:10|13740.7|13720.7|13740.7|13720.7|13740.7|13720.7|13740.7|13720.7|6
1635172240000|2021-10-25 14:30:40|||||||||1
1635172260000|2021-10-25 14:31:00|||||||||1
1635172330000|2021-10-25 14:32:10||13700.7||13700.7||13700.7||13700.7|2
1635172360000|2021-10-25 14:32:40|13740.8|13700.8|13750.7|13730.7|13750.7|13730.7|13740.8|13700.8|1
1635172370000|2021-10-25 14:32:50|13755.7|13735.7|13755.7|13735.7|13755.7|13735.7|13755.7|13735.7|1
1635172390000|2021-10-25 14:33:10|13755.8|13735.8|13768.2|13748.2|13768.2|13748.2|13755.8|13735.8|2
1635172410000|2021-10-25 14:33:30|13768.3|13748.3|13773.2|13713.2|13773.2|13748.3|13768.2|13708.2|3
1635172420000|2021-10-25 14:33:40|13768.3|13708.3|13755.7|13715.7|13768.3|13715.7|13755.7|13708.2|0
1635172430000|2021-10-25 14:33:50|13753.2|13713.2|13753.2|13713.2|13753.2|13713.2|13753.2|13713.2|0
1635172450000|2021-10-25 14:34:10|13750.7|13710.7|13750.7|13710.7|13750.7|13710.7|13750.7|13710.7|0
1635172620000|2021-10-25 14:37:00|13750.8|13710.8|13750.8|13710.8|13750.8|13710.8|13750.8|13710.8|0
1635172660000|2021-10-25 14:37:40|13750.7|13710.7|13750.7|13710.7|13750.7|13710.7|13750.7|13710.7|0
1635172710000|2021-10-25 14:38:30|||||||||1
1635172760000|2021-10-25 14:39:20|13743.2|13723.2|13743.2|13723.2|13743.2|13723.2|13743.2|13723.2|0
1635172770000|2021-10-25 14:39:30|13745.7|13725.7|13745.7|13725.7|13745.7|13725.7|13745.7|13725.7|0
1635172780000|2021-10-25 14:39:40|13750.8|13710.8|13750.8|13710.8|13750.8|13710.8|13750.8|13710.8|0
1635172790000|2021-10-25 14:39:50|13750.7|13710.7|13750.7|13710.7|13750.7|13710.7|13750.7|13710.7|1
1635172800000|2021-10-25 14:40:00|13743.2|13723.2|13743.2|13723.2|13743.2|13723.2|13743.2|13723.2|0
1635172830000|2021-10-25 14:40:30|13740.7|13720.7|13740.7|13720.7|13740.7|13720.7|13740.7|13720.7|0
1635172840000|2021-10-25 14:40:40|13738.2|13718.2|13738.2|13718.2|13738.2|13718.2|13738.2|13718.2|0
1635172860000|2021-10-25 14:41:00|13740.7|13700.7|13740.7|13700.7|13740.7|13700.7|13740.7|13700.7|1
1635172940000|2021-10-25 14:42:20|13740.8|13700.8|13740.8|13720.8|13740.8|13720.8|13740.8|13700.8|0
1635172970000|2021-10-25 14:42:50|||||||||6
1635172980000|2021-10-25 14:43:00|13740.7|13720.7|13740.8|13700.8|13740.8|13720.7|13740.7|13700.8|1
1635173210000|2021-10-25 14:46:50|||||||||1
1635173310000|2021-10-25 14:48:30|13735.8|13715.8|13735.8|13715.8|13735.8|13715.8|13735.8|13715.8|0
1635173350000|2021-10-25 14:49:10|||||||||1
1635173450000|2021-10-25 14:50:50|13735.7|13715.7|13730.8|13710.8|13735.7|13715.7|13730.8|13710.8|0
1635173470000|2021-10-25 14:51:10|13725.8|13705.8|13725.8|13705.8|13725.8|13705.8|13725.8|13705.8|0
1635173480000|2021-10-25 14:51:20|13720.8|13700.8|13720.8|13700.8|13720.8|13700.8|13720.8|13700.8|2
1635173510000|2021-10-25 14:51:50|13730.8|13710.8|13723.3|13703.3|13730.8|13710.8|13723.3|13703.3|1
1635173580000|2021-10-25 14:53:00|||||||||2
1635173590000|2021-10-25 14:53:10|||||||||3
1635173600000|2021-10-25 14:53:20|||||||||3
1635173690000|2021-10-25 14:54:50|||||||||35
1635173810000|2021-10-25 14:56:50|||||||||10
1635173840000|2021-10-25 14:57:20|13720.8|13700.8|13720.8|13700.8|13720.8|13700.8|13720.8|13700.8|0
1635173850000|2021-10-25 14:57:30|||||||||1
1635173960000|2021-10-25 14:59:20|13718.3|13698.3|13718.3|13698.3|13718.3|13698.3|13718.3|13698.3|6
1635173970000|2021-10-25 14:59:30|13715.8|13695.8|13715.8|13695.8|13715.8|13695.8|13715.8|13695.8|0
1635173990000|2021-10-25 14:59:50|13713.3|13693.3|13713.3|13693.3|13713.3|13693.3|13713.3|13693.3|1
1635174000000|2021-10-25 15:00:00|13735.8|13695.8|13728.3|13708.3|13735.8|13708.3|13728.3|13695.8|213
1635174020000|2021-10-25 15:00:20|13730.8|13710.8|13730.8|13710.8|13730.8|13710.8|13730.8|13710.8|0
1635174320000|2021-10-25 15:05:20|13728.3|13708.3|13728.3|13708.3|13728.3|13708.3|13728.3|13708.3|0
1635174410000|2021-10-25 15:06:50|||||||||2
1635174730000|2021-10-25 15:12:10|||||||||1
1635174860000|2021-10-25 15:14:20|||||||||20
1635175050000|2021-10-25 15:17:30|||||||||1
1635175090000|2021-10-25 15:18:10|||||||||75
1635175140000|2021-10-25 15:19:00|13728.4|13708.4|13728.4|13708.4|13728.4|13708.4|13728.4|13708.4|0
1635175320000|2021-10-25 15:22:00|||||||||17
1635175540000|2021-10-25 15:25:40|||||||||1
1635175840000|2021-10-25 15:30:40|13725.9|13705.9|13725.9|13705.9|13725.9|13705.9|13725.9|13705.9|0
1635176030000|2021-10-25 15:33:50|13723.4|13703.4|13723.4|13703.4|13723.4|13703.4|13723.4|13703.4|2
1635176150000|2021-10-25 15:35:50|13720.9|13700.9|13720.9|13700.9|13720.9|13700.9|13720.9|13700.9|1
1635176280000|2021-10-25 15:38:00|||||||||1
1635176310000|2021-10-25 15:38:30|13723.4|13703.4|13723.4|13703.4|13723.4|13703.4|13723.4|13703.4|0
1635176550000|2021-10-25 15:42:30|||||||||1
1635176760000|2021-10-25 15:46:00|13723.5|13703.5|13723.5|13703.5|13723.5|13703.5|13723.5|13703.5|0
1635177220000|2021-10-25 15:53:40|||||||||15
1635177260000|2021-10-25 15:54:20|||||||||1
1635177280000|2021-10-25 15:54:40|13721|13701|13721|13701|13721|13701|13721|13701|1
1635177290000|2021-10-25 15:54:50|13718.5|13698.5|13718.5|13698.5|13718.5|13698.5|13718.5|13698.5|1
1635177320000|2021-10-25 15:55:20|||||||||1
1635177350000|2021-10-25 15:55:50|13711|13691|13708.5|13688.5|13711|13691|13708.5|13688.5|1
1635177360000|2021-10-25 15:56:00|13703.5|13683.5|13703.5|13683.5|13703.5|13683.5|13703.5|13683.5|0
1635177380000|2021-10-25 15:56:20|13708.5|13688.5|13708.5|13688.5|13708.5|13688.5|13708.5|13688.5|10
1635177390000|2021-10-25 15:56:30|13713.5|13693.5|13713.5|13693.5|13713.5|13693.5|13713.5|13693.5|1
1635177490000|2021-10-25 15:58:10|13721|13701|13721|13701|13721|13701|13721|13701|1
1635177510000|2021-10-25 15:58:30|13718.5|13698.5|13718.5|13698.5|13718.5|13698.5|13718.5|13698.5|0
1635177710000|2021-10-25 16:01:50|||||||||1
1635177920000|2021-10-25 16:05:20|13723.5|13683.5|13723.5|13683.5|13723.5|13683.5|13723.5|13683.5|0
1635178000000|2021-10-25 16:06:40|13716|13696|13718.5|13698.5|13718.5|13698.5|13716|13696|0
1635178190000|2021-10-25 16:09:50|13713.5|13693.5|13713.5|13693.5|13713.5|13693.5|13713.5|13693.5|5
1635178200000|2021-10-25 16:10:00|13711|13691|13711|13691|13711|13691|13711|13691|1
1635178210000|2021-10-25 16:10:10|13711.1|13691.1|13716|13696|13716|13696|13711.1|13691.1|1
1635178220000|2021-10-25 16:10:20|||||||||1
1635178240000|2021-10-25 16:10:40|||||||||1
1635178400000|2021-10-25 16:13:20|||||||||1
1635178440000|2021-10-25 16:14:00|||||||||1
1635178490000|2021-10-25 16:14:50|13713.6|13693.6|13713.5|13693.5|13713.6|13693.6|13713.5|13693.5|0
1635178510000|2021-10-25 16:15:10|13708.6|13688.6|13708.5|13688.5|13708.6|13688.6|13708.5|13688.5|5
1635178520000|2021-10-25 16:15:20|13708.6|13688.6|13716|13696|13716|13696|13708.6|13688.6|2
1635178560000|2021-10-25 16:16:00|13708.5|13688.5|13708.5|13688.5|13708.5|13688.5|13708.5|13688.5|2
1635178660000|2021-10-25 16:17:40|13706.1|13686.1|13706.1|13686.1|13706.1|13686.1|13706.1|13686.1|0
1635178670000|2021-10-25 16:17:50|13708.5|13688.5|13708.5|13688.5|13708.5|13688.5|13708.5|13688.5|0
1635178750000|2021-10-25 16:19:10|13706.1|13686.1|13706.1|13686.1|13706.1|13686.1|13706.1|13686.1|0
1635178780000|2021-10-25 16:19:40|||||||||1
1635178790000|2021-10-25 16:19:50|||||||||6
1635178890000|2021-10-25 16:21:30|||||||||3
1635179100000|2021-10-25 16:25:00|||||||||12
1635179160000|2021-10-25 16:26:00|||||||||2
1635179170000|2021-10-25 16:26:10|||||||||10
1635179180000|2021-10-25 16:26:20|||||||||20
1635179320000|2021-10-25 16:28:40|||||||||1
1635179340000|2021-10-25 16:29:00|||||||||1
1635179350000|2021-10-25 16:29:10|||||||||2
1635179500000|2021-10-25 16:31:40|||||||||1
1635179580000|2021-10-25 16:33:00|||||||||1
1635179910000|2021-10-25 16:38:30|||||||||1
1635180000000|2021-10-25 16:40:00|||||||||206
1635180040000|2021-10-25 16:40:40|13703.6|13683.6|13703.6|13683.6|13703.6|13683.6|13703.6|13683.6|1
1635180160000|2021-10-25 16:42:40|13693.6|13673.6|13693.6|13673.6|13693.6|13673.6|13693.6|13673.6|3
1635180380000|2021-10-25 16:46:20|||||||||13
1635180420000|2021-10-25 16:47:00|13691.1|13671.1|13688.6|13668.6|13691.1|13671.1|13686.2|13666.2|8
1635180480000|2021-10-25 16:48:00|||||||||1
1635180510000|2021-10-25 16:48:30|13691.1|13671.1|13696.1|13676.1|13696.1|13676.1|13691.1|13671.1|11
1635180520000|2021-10-25 16:48:40|13691.2|13671.2|13691.1|13671.1|13691.2|13671.2|13688.6|13668.6|4
1635180620000|2021-10-25 16:50:20|13691.2|13671.2|13693.6|13673.6|13693.6|13673.6|13691.2|13671.2|0
1635180680000|2021-10-25 16:51:20|13693.7|13673.7|13693.7|13673.7|13693.7|13673.7|13693.7|13673.7|0
1635181070000|2021-10-25 16:57:50|13691.2|13671.2|13691.2|13671.2|13691.2|13671.2|13691.2|13671.2|1
1635181080000|2021-10-25 16:58:00|13693.7|13673.7|13693.7|13673.7|13693.7|13673.7|13693.7|13673.7|4
1635181090000|2021-10-25 16:58:10|||||||||1
1635181100000|2021-10-25 16:58:20|||||||||1
1635181240000|2021-10-25 17:00:40|13691.2|13671.2|13691.2|13671.2|13691.2|13671.2|13691.2|13671.2|0
1635181300000|2021-10-25 17:01:40|||||||||3
1635181310000|2021-10-25 17:01:50|||||||||1
1635181320000|2021-10-25 17:02:00|||||||||1
1635181590000|2021-10-25 17:06:30|||||||||1
1635181640000|2021-10-25 17:07:20|13693.7|13673.7|13693.7|13673.7|13693.7|13673.7|13693.7|13673.7|2
1635181650000|2021-10-25 17:07:30|||||||||247
1635181660000|2021-10-25 17:07:40|||||||||1
1635182190000|2021-10-25 17:16:30|||||||||5
1635182280000|2021-10-25 17:18:00|||||||||1
1635182300000|2021-10-25 17:18:20|||||||||2
1635182310000|2021-10-25 17:18:30|13701.2|13681.2|13701.2|13681.2|13701.2|13681.2|13701.2|13681.2|5
1635182520000|2021-10-25 17:22:00|||||||||7
1635182630000|2021-10-25 17:23:50|13693.8|13673.8|13693.8|13673.8|13693.8|13673.8|13693.8|13673.8|1
1635182800000|2021-10-25 17:26:40|13696.3|13676.3|13696.3|13676.3|13696.3|13676.3|13696.3|13676.3|0
1635182850000|2021-10-25 17:27:30|13701.3|13681.3|13701.2|13681.2|13701.3|13681.3|13701.2|13681.2|1
1635182870000|2021-10-25 17:27:50|||||||||3
1635182890000|2021-10-25 17:28:10|||||||||1
1635182910000|2021-10-25 17:28:30|13701.3|13681.3|13701.3|13681.3|13701.3|13681.3|13701.3|13681.3|0
1635183350000|2021-10-25 17:35:50|||||||||7
1635183490000|2021-10-25 17:38:10|||||||||1
1635183770000|2021-10-25 17:42:50|13691.3|13671.3|13691.3|13671.3|13691.3|13671.3|13691.3|13671.3|1
1635183790000|2021-10-25 17:43:10|13696.3|13676.3|13696.3|13676.3|13696.3|13676.3|13696.3|13676.3|2
1635184060000|2021-10-25 17:47:40|13693.8|13673.8|13693.8|13673.8|13693.8|13673.8|13693.8|13673.8|0
1635184080000|2021-10-25 17:48:00|13696.3|13676.3|13696.3|13676.3|13696.3|13676.3|13696.3|13676.3|0
1635184110000|2021-10-25 17:48:30|||||||||1
1635184350000|2021-10-25 17:52:30|||||||||1
1635184470000|2021-10-25 17:54:30|13698.8|13678.8|13698.8|13678.8|13698.8|13678.8|13698.8|13678.8|0
1635184540000|2021-10-25 17:55:40|||||||||1
1635184590000|2021-10-25 17:56:30|13698.9|13678.9|13698.9|13678.9|13698.9|13678.9|13698.9|13678.9|0
1635184630000|2021-10-25 17:57:10|||||||||1
1635184650000|2021-10-25 17:57:30|||||||||1
1635184710000|2021-10-25 17:58:30|||||||||1
1635184750000|2021-10-25 17:59:10|||||||||1
1635184800000|2021-10-25 18:00:00|||||||||1
1635184900000|2021-10-25 18:01:40|||||||||1
1635184930000|2021-10-25 18:02:10|13696.4|13676.4|13696.4|13676.4|13696.4|13676.4|13696.4|13676.4|2
1635185020000|2021-10-25 18:03:40|||||||||1
1635185080000|2021-10-25 18:04:40|||||||||1
1635185140000|2021-10-25 18:05:40|||||||||1
1635185150000|2021-10-25 18:05:50|13698.9|13678.9|13698.9|13678.9|13698.9|13678.9|13698.9|13678.9|0
1635185190000|2021-10-25 18:06:30|||||||||1
1635185370000|2021-10-25 18:09:30|||||||||1
1635185380000|2021-10-25 18:09:40|||||||||10
1635185390000|2021-10-25 18:09:50|||||||||1
1635185430000|2021-10-25 18:10:30|13701.4|13681.4|13701.4|13681.4|13701.4|13681.4|13701.4|13681.4|0
1635185450000|2021-10-25 18:10:50|||||||||1
1635185550000|2021-10-25 18:12:30|||||||||2
1635185590000|2021-10-25 18:13:10|||||||||25
1635185600000|2021-10-25 18:13:20|13691.4|13671.4|13688.9|13668.9|13691.4|13671.4|13688.9|13668.9|8
1635185610000|2021-10-25 18:13:30|13686.4|13666.4|13686.4|13666.4|13686.4|13666.4|13686.4|13666.4|2
1635185620000|2021-10-25 18:13:40|13683.9|13663.9|13683.9|13663.9|13683.9|13663.9|13683.9|13663.9|3
1635185630000|2021-10-25 18:13:50|13686.4|13666.4|13686.4|13666.4|13686.4|13666.4|13686.4|13666.4|20
1635185650000|2021-10-25 18:14:10|13683.9|13663.9|13683.9|13663.9|13683.9|13663.9|13683.9|13663.9|3
1635185660000|2021-10-25 18:14:20|13681.4|13661.4|13681.4|13661.4|13681.4|13661.4|13681.4|13661.4|2
1635185680000|2021-10-25 18:14:40|||||||||1
1635185690000|2021-10-25 18:14:50|13678.9|13658.9|13676.4|13656.4|13678.9|13658.9|13676.4|13656.4|5
1635185700000|2021-10-25 18:15:00|||||||||2
1635185710000|2021-10-25 18:15:10|||||||||1
1635185770000|2021-10-25 18:16:10|||||||||1
1635185780000|2021-10-25 18:16:20|13681.4|13661.4|13681.4|13661.4|13681.4|13661.4|13681.4|13661.4|9
1635185860000|2021-10-25 18:17:40|||||||||1
1635185870000|2021-10-25 18:17:50|||||||||1
1635185900000|2021-10-25 18:18:20|||||||||1
1635185920000|2021-10-25 18:18:40|||||||||1
1635206410000|2021-10-26 00:00:10|13677.5|13657.5|13677.5|13657.5|13677.5|13657.5|13677.5|13657.5|0
1635206460000|2021-10-26 00:01:00|||||||||2
1635206480000|2021-10-26 00:01:20|13672.5|13652.5|13672.5|13652.5|13672.5|13652.5|13672.5|13652.5|5
1635206620000|2021-10-26 00:03:40|13677.5|13657.5|13677.5|13657.5|13677.5|13657.5|13677.5|13657.5|0
1635207010000|2021-10-26 00:10:10|||||||||1
1635207620000|2021-10-26 00:20:20|13687.5|13667.5|13687.5|13667.5|13687.5|13667.5|13687.5|13667.5|1
1635207700000|2021-10-26 00:21:40|13687.6|13667.6|13687.6|13667.6|13687.6|13667.6|13687.6|13667.6|0
1635210480000|2021-10-26 01:08:00|13677.6|13657.6|13677.6|13657.6|13677.6|13657.6|13677.6|13657.6|0
1635210730000|2021-10-26 01:12:10|13677.7|13657.7|13677.7|13657.7|13677.7|13657.7|13677.7|13657.7|0
1635211310000|2021-10-26 01:21:50|||||||||7
1635213420000|2021-10-26 01:57:00|13677.8|13657.8|13677.8|13657.8|13677.8|13657.8|13677.8|13657.8|0
1635213490000|2021-10-26 01:58:10|13677.7|13657.7|13677.7|13657.7|13677.7|13657.7|13677.7|13657.7|0
1635255000000|2021-10-26 13:30:00|13674.1|13654.1|13671.6|13651.6|13674.1|13654.1|13671.6|13651.6|10
1635255020000|2021-10-26 13:30:20|13674.1|13654.1|13674.1|13654.1|13674.1|13654.1|13674.1|13654.1|0
1635255120000|2021-10-26 13:32:00|13674|13654|13671.5|13651.5|13674|13654|13671.5|13651.5|2
1635255130000|2021-10-26 13:32:10|13669|13649|13666.6|13646.6|13669|13649|13666.6|13646.6|3
1635255140000|2021-10-26 13:32:20|13669|13649|13669|13649|13669|13649|13669|13649|0
1635255160000|2021-10-26 13:32:40|13669.1|13649.1|13664.1|13644.1|13669.1|13649.1|13664.1|13644.1|16
1635255170000|2021-10-26 13:32:50|||||||||16
1635255180000|2021-10-26 13:33:00|13659.1|13639.1|13659.1|13639.1|13659.1|13639.1|13659.1|13639.1|1
1635255300000|2021-10-26 13:35:00|||||||||2
1635255410000|2021-10-26 13:36:50|13656.7|13636.7|13656.6|13636.6|13656.7|13636.7|13656.6|13636.6|7
1635255440000|2021-10-26 13:37:20|13659.1|13639.1|13656.6|13636.6|13659.1|13639.1|13656.6|13636.6|1
1635255450000|2021-10-26 13:37:30|13654.1|13634.1|13654.1|13634.1|13654.1|13634.1|13654.1|13634.1|0
1635255460000|2021-10-26 13:37:40|13654.2|13634.2|13654.2|13634.2|13654.2|13634.2|13654.2|13634.2|1
1635255500000|2021-10-26 13:38:20|||||||||3
1635255570000|2021-10-26 13:39:30|||||||||3
1635255600000|2021-10-26 13:40:00|13656.7|13636.7|13656.7|13636.7|13656.7|13636.7|13656.7|13636.7|8
1635255850000|2021-10-26 13:44:10|||||||||4
1635255900000|2021-10-26 13:45:00|13656.8|13616.8|13656.8|13616.8|13656.8|13616.8|13656.8|13616.8|4
1635256090000|2021-10-26 13:48:10|13641.9|13621.9|13641.9|13621.9|13641.9|13621.9|13639.3|13619.3|0
1635256100000|2021-10-26 13:48:20|13639.4|13619.4|13641.9|13621.9|13641.9|13621.9|13639.4|13619.4|0
1635256120000|2021-10-26 13:48:40|13641.8|13621.8|13639.4|13619.4|13641.8|13621.8|13639.4|13619.4|0
1635256170000|2021-10-26 13:49:30|13639.3|13619.3|13639.3|13619.3|13639.3|13619.3|13639.3|13619.3|0
1635256310000|2021-10-26 13:51:50|13636.9|13616.9|13636.8|13616.8|13636.9|13616.9|13636.8|13616.8|0
1635256360000|2021-10-26 13:52:40|13649.3|13629.3|13649.3|13629.3|13649.3|13629.3|13649.3|13629.3|5
1635256380000|2021-10-26 13:53:00|||||||||2
1635256390000|2021-10-26 13:53:10|13646.8|13626.8|13646.8|13626.8|13646.8|13626.8|13646.8|13626.8|1
1635256530000|2021-10-26 13:55:30|13646.6|13626.6|13629.3|13609.3|13646.6|13626.6|13626.8|13606.8|4
1635256570000|2021-10-26 13:56:10|||||||||1
1635256590000|2021-10-26 13:56:30|13631.8|13611.8|13631.8|13611.8|13631.8|13611.8|13631.8|13611.8|0
1635256610000|2021-10-26 13:56:50|13629.3|13609.3|13629.3|13609.3|13629.3|13609.3|13629.3|13609.3|1
1635256840000|2021-10-26 14:00:40|13631.8|13611.8|13631.8|13611.8|13631.8|13611.8|13631.8|13611.8|0
1635256870000|2021-10-26 14:01:10|13634.3|13614.3|13634.3|13614.3|13634.3|13614.3|13634.3|13614.3|0
1635256910000|2021-10-26 14:01:50|13619.3|13599.3|13629.3|13609.3|13629.3|13609.3|13619.3|13599.3|18
1635256920000|2021-10-26 14:02:00|13626.8|13606.8|13626.8|13606.8|13626.8|13606.8|13626.8|13606.8|0
1635256940000|2021-10-26 14:02:20|13629.3|13609.3|13629.3|13609.3|13629.3|13609.3|13629.3|13609.3|0
1635257080000|2021-10-26 14:04:40|13624.3|13604.3|13626.8|13606.8|13626.8|13606.8|13624.3|13604.3|0
1635257150000|2021-10-26 14:05:50|||||||||1
1635257160000|2021-10-26 14:06:00|13624.3|13604.3|13624.3|13604.3|13624.3|13604.3|13624.3|13604.3|0
1635257290000|2021-10-26 14:08:10|13619.4|13599.4|13619.3|13599.3|13619.4|13599.4|13619.3|13599.3|0
1635257300000|2021-10-26 14:08:20|||||||||1
1635257310000|2021-10-26 14:08:30|||||||||2
1635257420000|2021-10-26 14:10:20|13616.8|13596.8|13611.9|13591.9|13616.8|13596.8|13611.9|13591.9|1
1635257470000|2021-10-26 14:11:10|13611.8|13591.8|13611.8|13591.8|13611.8|13591.8|13611.8|13591.8|2
1635257500000|2021-10-26 14:11:40|13609.3|13589.3|13609.3|13589.3|13609.3|13589.3|13609.3|13589.3|3
1635257560000|2021-10-26 14:12:40|13606.8|13586.8|13606.8|13586.8|13606.8|13586.8|13606.8|13586.8|11
1635257570000|2021-10-26 14:12:50|||||||||4
1635257580000|2021-10-26 14:13:00|13609.3|13589.3|13609.4|13589.4|13609.4|13589.4|13609.3|13589.3|1
1635257590000|2021-10-26 14:13:10|13609.3|13589.3|13606.8|13586.8|13609.3|13589.3|13606.8|13586.8|1
1635257610000|2021-10-26 14:13:30|||||||||3
1635257670000|2021-10-26 14:14:30|||||||||5
1635257690000|2021-10-26 14:14:50|||||||||1
1635257830000|2021-10-26 14:17:10|||||||||5
1635257850000|2021-10-26 14:17:30|13609.3|13589.3|13609.3|13589.3|13609.3|13589.3|13609.3|13589.3|0
1635257880000|2021-10-26 14:18:00|13614.3|13594.3|13611.8|13591.8|13614.3|13594.3|13611.8|13591.8|5
1635257900000|2021-10-26 14:18:20|13614.3|13594.3|13614.3|13594.3|13614.3|13594.3|13614.3|13594.3|5
1635257910000|2021-10-26 14:18:30|13611.9|13591.9|13611.9|13591.9|13611.9|13591.9|13611.9|13591.9|4
1635257950000|2021-10-26 14:19:10|||||||||1
1635258030000|2021-10-26 14:20:30|||||||||9
1635258040000|2021-10-26 14:20:40|||||||||1
1635258130000|2021-10-26 14:22:10|13599.3|13579.3|13599.4|13579.4|13599.4|13579.4|13599.3|13579.3|6
1635258140000|2021-10-26 14:22:20|13594.4|13574.4|13594.4|13574.4|13594.4|13574.4|13594.4|13574.4|9
1635258260000|2021-10-26 14:24:20|13599.4|13579.4|13599.4|13579.4|13599.4|13579.4|13599.4|13579.4|4
1635258270000|2021-10-26 14:24:30|13596.9|13576.9|13596.9|13576.9|13596.9|13576.9|13596.9|13576.9|0
1635258320000|2021-10-26 14:25:20|13596.8|13576.8|13596.8|13576.8|13596.8|13576.8|13596.8|13576.8|5
1635258330000|2021-10-26 14:25:30|13594.3|13574.3|13594.3|13574.3|13594.3|13574.3|13594.3|13574.3|1
1635258350000|2021-10-26 14:25:50|||||||||1
1635258360000|2021-10-26 14:26:00|13594.4|13574.4|13599.3|13579.3|13599.3|13579.3|13594.4|13574.4|3
1635258560000|2021-10-26 14:29:20|13601.8|13581.8|13601.8|13581.8|13601.8|13581.8|13601.8|13581.8|0
1635258590000|2021-10-26 14:29:50|||||||||1
1635258640000|2021-10-26 14:30:40|13599.4|13579.4|13599.4|13579.4|13599.4|13579.4|13599.4|13579.4|1
1635258740000|2021-10-26 14:32:20|||||||||2
1635258980000|2021-10-26 14:36:20|||||||||1
1635259110000|2021-10-26 14:38:30|||||||||1
1635259260000|2021-10-26 14:41:00|13596.9|13576.9|13596.9|13576.9|13596.9|13576.9|13596.9|13576.9|0
1635259310000|2021-10-26 14:41:50|||||||||1
1635259340000|2021-10-26 14:42:20|||||||||5
1635259350000|2021-10-26 14:42:30|13594.4|13574.4|13594.4|13574.4|13594.4|13574.4|13594.4|13574.4|0
1635259430000|2021-10-26 14:43:50|13591.9|13571.9|13591.9|13571.9|13591.9|13571.9|13591.9|13571.9|0
1635259510000|2021-10-26 14:45:10|13594.4|13574.4|13594.4|13574.4|13594.4|13574.4|13594.4|13574.4|2
1635259640000|2021-10-26 14:47:20|||||||||7
1635259650000|2021-10-26 14:47:30|13596.9|13576.9|13596.9|13576.9|13596.9|13576.9|13596.9|13576.9|1
1635259680000|2021-10-26 14:48:00|13594.4|13574.4|13594.4|13574.4|13594.4|13574.4|13594.4|13574.4|0
1635259720000|2021-10-26 14:48:40|||||||||4
1635259800000|2021-10-26 14:50:00|||||||||1
1635259810000|2021-10-26 14:50:10|13589.4|13569.4|13589.4|13569.4|13589.4|13569.4|13589.4|13569.4|10
1635259830000|2021-10-26 14:50:30|13586.9|13566.9|13586.9|13566.9|13586.9|13566.9|13586.9|13566.9|2
1635259850000|2021-10-26 14:50:50|13584.4|13564.4|13574.5|13554.5|13584.4|13564.4|13574.5|13554.5|17
1635259880000|2021-10-26 14:51:20|13569.4|13549.4|13569.4|13549.4|13569.4|13549.4|13569.4|13549.4|22
1635259890000|2021-10-26 14:51:30|13564.4|13544.4|13564.4|13544.4|13564.4|13544.4|13564.4|13544.4|1
1635259900000|2021-10-26 14:51:40|||||||||2
1635259930000|2021-10-26 14:52:10|||||||||2
1635259950000|2021-10-26 14:52:30|||||||||2
1635259970000|2021-10-26 14:52:50|||||||||2
1635260010000|2021-10-26 14:53:30|||||||||2
1635260150000|2021-10-26 14:55:50|13564.5|13544.5|13564.5|13544.5|13564.5|13544.5|13564.5|13544.5|37
1635260160000|2021-10-26 14:56:00|||||||||4
1635260320000|2021-10-26 14:58:40|||||||||2
1635260390000|2021-10-26 14:59:50|||||||||3
1635260410000|2021-10-26 15:00:10|||||||||7
1635260430000|2021-10-26 15:00:30|||||||||2
1635260560000|2021-10-26 15:02:40|||||||||2
1635260580000|2021-10-26 15:03:00|||||||||2
1635260600000|2021-10-26 15:03:20|13569.5|13549.5|13572|13552|13572|13552|13569.5|13549.5|4
1635260620000|2021-10-26 15:03:40|13569.5|13549.5|13569.5|13549.5|13569.5|13549.5|13569.5|13549.5|1
1635260640000|2021-10-26 15:04:00|||||||||2
1635260700000|2021-10-26 15:05:00|||||||||1
1635260910000|2021-10-26 15:08:30|13567|13547|13567|13547|13567|13547|13567|13547|0
1635260990000|2021-10-26 15:09:50|13564.5|13544.5|13564.5|13544.5|13564.5|13544.5|13564.5|13544.5|4
1635261040000|2021-10-26 15:10:40|||||||||1
1635261060000|2021-10-26 15:11:00|13562|13542|13562|13542|13562|13542|13562|13542|1
1635261270000|2021-10-26 15:14:30|||||||||10
1635261340000|2021-10-26 15:15:40|13559.5|13539.5|13559.5|13539.5|13559.5|13539.5|13559.5|13539.5|2
1635261370000|2021-10-26 15:16:10|13559.6|13539.6|13559.6|13539.6|13559.6|13539.6|13559.6|13539.6|0
1635261390000|2021-10-26 15:16:30|13562|13542|13559.6|13539.6|13562|13542|13559.6|13539.6|1
1635261460000|2021-10-26 15:17:40|13559.5|13539.5|13559.5|13539.5|13559.5|13539.5|13559.5|13539.5|4
1635261470000|2021-10-26 15:17:50|||||||||2
1635261940000|2021-10-26 15:25:40|||||||||1
1635262010000|2021-10-26 15:26:50|||||||||1
1635262030000|2021-10-26 15:27:10|13564.5|13544.5|13564.5|13544.5|13564.5|13544.5|13564.5|13544.5|9
1635262220000|2021-10-26 15:30:20|||||||||1
1635262260000|2021-10-26 15:31:00|||||||||1
1635262420000|2021-10-26 15:33:40|||||||||1
1635262510000|2021-10-26 15:35:10|||||||||2
1635262550000|2021-10-26 15:35:50|13559.6|13539.6|13559.6|13539.6|13559.6|13539.6|13559.6|13539.6|3
1635262620000|2021-10-26 15:37:00|13562|13542|13562|13542|13562|13542|13562|13542|0
1635262660000|2021-10-26 15:37:40|13559.6|13539.6|13559.6|13539.6|13559.6|13539.6|13559.6|13539.6|0
1635262950000|2021-10-26 15:42:30|||||||||1
1635263060000|2021-10-26 15:44:20|13564.5|13544.5|13564.5|13544.5|13564.5|13544.5|13564.5|13544.5|1
1635263080000|2021-10-26 15:44:40|13576.9|13556.9|13574.5|13554.5|13577|13557|13574.5|13554.5|19
1635263190000|2021-10-26 15:46:30|13574.6|13554.6|13587|13567|13587|13567|13574.6|13554.6|8
1635263200000|2021-10-26 15:46:40|||||||||1
1635263210000|2021-10-26 15:46:50|13592|13572|13594.5|13574.5|13594.5|13574.5|13592|13572|5
1635263220000|2021-10-26 15:47:00|13614.6|13574.6|13599.5|13579.5|13614.6|13579.5|13599.5|13574.6|1
1635263240000|2021-10-26 15:47:20|||||||||3
1635263420000|2021-10-26 15:50:20|||||||||1
1635263580000|2021-10-26 15:53:00|13597|13577|13597|13577|13597|13577|13597|13577|0
1635263620000|2021-10-26 15:53:40|13599.5|13579.5|13599.5|13579.5|13599.5|13579.5|13599.5|13579.5|0
1635263700000|2021-10-26 15:55:00|||||||||1
1635263720000|2021-10-26 15:55:20|13594.5|13574.5|13594.5|13574.5|13594.5|13574.5|13594.5|13574.5|0
1635263730000|2021-10-26 15:55:30|||||||||6
1635263840000|2021-10-26 15:57:20|||||||||6
1635263850000|2021-10-26 15:57:30|13602.2|13582.2|13602.2|13582.2|13602.2|13582.2|13602.2|13582.2|4
1635263860000|2021-10-26 15:57:40|13599.7|13579.7|13599.7|13579.7|13599.7|13579.7|13599.7|13579.7|0
1635263900000|2021-10-26 15:58:20|||||||||2
1635264030000|2021-10-26 16:00:30|13594.7|13574.7|13594.7|13574.7|13594.7|13574.7|13594.7|13574.7|2
1635264170000|2021-10-26 16:02:50|||||||||2
1635264510000|2021-10-26 16:08:30|13594.6|13574.6|13589.6|13569.6|13594.6|13574.6|13589.6|13569.6|4
1635264560000|2021-10-26 16:09:20|13589.7|13569.7|13599.6|13579.6|13599.6|13579.6|13589.7|13569.7|9
1635264580000|2021-10-26 16:09:40|13599.5|13579.5|13599.5|13579.5|13599.5|13579.5|13599.5|13579.5|0
1635264590000|2021-10-26 16:09:50|13592|13572|13592|13572|13592|13572|13592|13572|1
1635264630000|2021-10-26 16:10:30|13592.4|13572.4|13599.8|13579.8|13599.8|13579.8|13592.4|13572.4|14
1635264650000|2021-10-26 16:10:50|13602.3|13582.3|13594.9|13574.9|13602.3|13582.3|13594.9|13574.9|6
1635264660000|2021-10-26 16:11:00|13594.6|13574.6|13594.6|13574.6|13594.6|13574.6|13594.6|13574.6|0
1635264760000|2021-10-26 16:12:40|13592.1|13572.1|13592.1|13572.1|13592.1|13572.1|13592.1|13572.1|0
1635264850000|2021-10-26 16:14:10|13589.6|13569.6|13589.6|13569.6|13589.6|13569.6|13589.6|13569.6|0
1635265250000|2021-10-26 16:20:50|13587.1|13567.1|13587.1|13567.1|13587.1|13567.1|13587.1|13567.1|3
1635265300000|2021-10-26 16:21:40|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|0
1635265310000|2021-10-26 16:21:50|13584.7|13564.7|13584.7|13564.7|13584.7|13564.7|13584.7|13564.7|0
1635265490000|2021-10-26 16:24:50|||||||||3
1635265560000|2021-10-26 16:26:00|13589.7|13569.7|13589.7|13569.7|13589.7|13569.7|13589.7|13569.7|2
1635265580000|2021-10-26 16:26:20|13584.7|13564.7|13589.7|13569.7|13589.7|13569.7|13584.7|13564.7|5
1635265620000|2021-10-26 16:27:00|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|3
1635265790000|2021-10-26 16:29:50|13584.7|13564.7|13584.7|13564.7|13584.7|13564.7|13584.7|13564.7|2
1635265820000|2021-10-26 16:30:20|||||||||4
1635266120000|2021-10-26 16:35:20|13584.8|13564.8|13589.7|13569.7|13589.7|13569.7|13584.8|13564.8|10
1635266140000|2021-10-26 16:35:40|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|0
1635266200000|2021-10-26 16:36:40|||||||||10
1635266250000|2021-10-26 16:37:30|||||||||10
1635266310000|2021-10-26 16:38:30|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|0
1635266340000|2021-10-26 16:39:00|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|13587.2|13567.2|0
1635266470000|2021-10-26 16:41:10|13584.7|13564.7|13584.7|13564.7|13584.7|13564.7|13584.7|13564.7|2
1635266740000|2021-10-26 16:45:40|13584.8|13564.8|13584.8|13564.8|13584.8|13564.8|13584.8|13564.8|0
1635266890000|2021-10-26 16:48:10|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|0
1635266900000|2021-10-26 16:48:20|13589.8|13569.8|13589.8|13569.8|13589.8|13569.8|13589.8|13569.8|0
1635267280000|2021-10-26 16:54:40|||||||||1
1635267320000|2021-10-26 16:55:20|13584.8|13564.8|13584.8|13564.8|13584.8|13564.8|13584.8|13564.8|1
1635267350000|2021-10-26 16:55:50|13579.8|13559.8|13579.8|13559.8|13579.8|13559.8|13579.8|13559.8|0
1635267410000|2021-10-26 16:56:50|13577.3|13557.3|13577.3|13557.3|13577.3|13557.3|13577.3|13557.3|0
1635267600000|2021-10-26 17:00:00|||||||||2
1635267770000|2021-10-26 17:02:50|13589.8|13569.8|13594.8|13574.8|13594.8|13574.8|13589.8|13569.8|6
1635267790000|2021-10-26 17:03:10|13599.9|13559.9|13587.3|13567.3|13599.9|13567.3|13587.3|13559.9|0
1635267800000|2021-10-26 17:03:20|13584.8|13564.8|13584.8|13564.8|13584.8|13564.8|13584.8|13564.8|0
1635267810000|2021-10-26 17:03:30|13582.3|13562.3|13582.3|13562.3|13582.3|13562.3|13582.3|13562.3|0
1635268070000|2021-10-26 17:07:50|13584.8|13564.8|13584.8|13564.8|13584.8|13564.8|13584.8|13564.8|0
1635268080000|2021-10-26 17:08:00|||||||||7
1635268310000|2021-10-26 17:11:50|13582.4|13562.4|13582.3|13562.3|13582.4|13562.4|13582.3|13562.3|0
1635268320000|2021-10-26 17:12:00|13582.4|13562.4|13584.8|13564.8|13584.8|13564.8|13582.4|13562.4|14
1635268340000|2021-10-26 17:12:20|13582.4|13562.4|13582.4|13562.4|13582.4|13562.4|13582.4|13562.4|0
1635268360000|2021-10-26 17:12:40|13584.8|13564.8|13584.8|13564.8|13584.8|13564.8|13584.8|13564.8|0
1635268490000|2021-10-26 17:14:50|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|0
1635268510000|2021-10-26 17:15:10|||||||||1
1635268520000|2021-10-26 17:15:20|||||||||1
1635268530000|2021-10-26 17:15:30|||||||||1
1635268610000|2021-10-26 17:16:50|13584.8|13564.8|13584.8|13564.8|13584.8|13564.8|13584.8|13564.8|1
1635268620000|2021-10-26 17:17:00|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|0
1635268630000|2021-10-26 17:17:10|13584.9|13564.9|13587.3|13567.3|13587.3|13567.3|13584.8|13564.8|1
1635268680000|2021-10-26 17:18:00|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|0
1635268870000|2021-10-26 17:21:10|13589.8|13569.8|13592.4|13572.4|13592.4|13572.4|13589.8|13569.8|1
1635268880000|2021-10-26 17:21:20|13590|13570|13587.4|13567.4|13590|13570|13587.4|13567.4|0
1635268890000|2021-10-26 17:21:30|13589.9|13569.9|13589.9|13569.9|13589.9|13569.9|13589.9|13569.9|0
1635268900000|2021-10-26 17:21:40|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|1
1635268920000|2021-10-26 17:22:00|||||||||9
1635268950000|2021-10-26 17:22:30|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|0
1635269040000|2021-10-26 17:24:00|13584.9|13564.9|13584.8|13564.8|13584.9|13564.9|13584.8|13564.8|0
1635269290000|2021-10-26 17:28:10|||||||||6
1635269330000|2021-10-26 17:28:50|13582.3|13562.3|13582.3|13562.3|13582.3|13562.3|13582.3|13562.3|4
1635269340000|2021-10-26 17:29:00|13582.5|13562.5|13589.9|13569.9|13589.9|13569.9|13582.5|13562.5|1
1635269350000|2021-10-26 17:29:10|13589.8|13569.8|13589.8|13569.8|13589.8|13569.8|13589.8|13569.8|0
1635269440000|2021-10-26 17:30:40|13589.9|13569.9|13589.9|13569.9|13589.9|13569.9|13589.9|13569.9|0
1635269490000|2021-10-26 17:31:30|13584.9|13564.9|13584.9|13564.9|13584.9|13564.9|13584.9|13564.9|4
1635269520000|2021-10-26 17:32:00|13582.4|13562.4|13582.4|13562.4|13582.4|13562.4|13582.4|13562.4|1
1635269660000|2021-10-26 17:34:20|13579.9|13559.9|13579.9|13559.9|13579.9|13559.9|13579.9|13559.9|0
1635269680000|2021-10-26 17:34:40|13582.4|13562.4|13582.4|13562.4|13582.4|13562.4|13582.4|13562.4|6
1635269820000|2021-10-26 17:37:00|13579.9|13559.9|13579.9|13559.9|13579.9|13559.9|13579.9|13559.9|1
1635269900000|2021-10-26 17:38:20|||||||||4
1635269930000|2021-10-26 17:38:50|13582.4|13562.4|13582.4|13562.4|13582.4|13562.4|13582.4|13562.4|0
1635270020000|2021-10-26 17:40:20|13580|13560|13579.9|13559.9|13580|13560|13579.9|13559.9|0
1635270380000|2021-10-26 17:46:20|||||||||4
1635270390000|2021-10-26 17:46:30|||||||||1
1635270420000|2021-10-26 17:47:00|||||||||6
1635270540000|2021-10-26 17:49:00|13580|13560|13580|13560|13580|13560|13580|13560|0
1635270650000|2021-10-26 17:50:50|||||||||1
1635270880000|2021-10-26 17:54:40|||||||||2
1635270910000|2021-10-26 17:55:10|||||||||5
1635270930000|2021-10-26 17:55:30|||||||||12
1635270950000|2021-10-26 17:55:50|||||||||11
1635270970000|2021-10-26 17:56:10|||||||||10
1635271010000|2021-10-26 17:56:50|13577.5|13557.5|13577.5|13557.5|13577.5|13557.5|13577.5|13557.5|4
1635271060000|2021-10-26 17:57:40|13575|13555|13575|13555|13575|13555|13575|13555|0
1635271070000|2021-10-26 17:57:50|||||||||1
1635271140000|2021-10-26 17:59:00|||||||||2
1635271270000|2021-10-26 18:01:10|||||||||1
1635271410000|2021-10-26 18:03:30|||||||||2
1635271420000|2021-10-26 18:03:40|13574.9|13554.9|13570|13550|13574.9|13554.9|13570|13550|9
1635271480000|2021-10-26 18:04:40|||||||||1
1635271600000|2021-10-26 18:06:40|13572.5|13552.5|13572.5|13552.5|13572.5|13552.5|13572.5|13552.5|1
1635271680000|2021-10-26 18:08:00|||||||||2
1635271850000|2021-10-26 18:10:50|||||||||1
1635271870000|2021-10-26 18:11:10|13572.4|13552.4|13565|13545|13572.4|13552.4|13565|13545|1
1635271900000|2021-10-26 18:11:40|13562.5|13542.5|13560|13540|13562.5|13542.5|13560|13540|0
1635271990000|2021-10-26 18:13:10|||||||||2
1635272020000|2021-10-26 18:13:40|||||||||1
1635272050000|2021-10-26 18:14:10|||||||||1
1635272060000|2021-10-26 18:14:20|||||||||1
1635272070000|2021-10-26 18:14:30|||||||||2
1635272080000|2021-10-26 18:14:40|13562.5|13542.5|13562.5|13542.5|13562.5|13542.5|13562.5|13542.5|1
1635272090000|2021-10-26 18:14:50|13555.1|13535.1|13555.1|13535.1|13555.1|13535.1|13555|13535|2
1635272100000|2021-10-26 18:15:00|13555|13535|13565|13545|13565|13545|13555|13535|3
1635272110000|2021-10-26 18:15:10|13562.5|13542.5|13562.5|13542.5|13562.5|13542.5|13562.5|13542.5|0
1635272160000|2021-10-26 18:16:00|||||||||1
1635272270000|2021-10-26 18:17:50|13565|13545|13565|13545|13565|13545|13565|13545|0
1635272290000|2021-10-26 18:18:10|13562.5|13542.5|13562.5|13542.5|13562.5|13542.5|13562.5|13542.5|0
1635272380000|2021-10-26 18:19:40|||||||||1
1635272390000|2021-10-26 18:19:50|||||||||1
1635292810000|2021-10-27 00:00:10|13623.3|13563.3|13620.8|13560.8|13623.3|13563.3|13620.8|13560.8|0
1635292830000|2021-10-27 00:00:30|13623.3|13563.3|13623.3|13563.3|13623.3|13563.3|13623.3|13563.3|0
1635292850000|2021-10-27 00:00:50|13623.2|13563.2|13623.3|13563.3|13623.3|13563.3|13618.3|13558.3|0
1635292910000|2021-10-27 00:01:50|13623.2|13563.2|13615.8|13555.8|13623.2|13563.2|13615.8|13555.8|2
1635293070000|2021-10-27 00:04:30|13603.3|13543.3|13603.3|13543.3|13603.3|13543.3|13603.3|13543.3|0
1635293240000|2021-10-27 00:07:20|13578.3|13538.3|13578.3|13538.3|13578.3|13538.3|13578.3|13538.3|0
1635293420000|2021-10-27 00:10:20|13578.2|13538.2|13560.8|13540.8|13578.2|13540.8|13560.8|13538.2|0
1635293460000|2021-10-27 00:11:00|13558.3|13538.3|13558.3|13538.3|13558.3|13538.3|13558.3|13538.3|1
1635293610000|2021-10-27 00:13:30|13560.8|13540.8|13560.8|13540.8|13560.8|13540.8|13560.8|13540.8|0
1635293730000|2021-10-27 00:15:30|13560.9|13540.9|13590.8|13550.8|13590.8|13550.8|13560.9|13540.9|2
1635293760000|2021-10-27 00:16:00|13578.3|13558.3|13578.3|13558.3|13578.3|13558.3|13578.3|13558.3|0
1635293830000|2021-10-27 00:17:10|||||||||2
1635293950000|2021-10-27 00:19:10|13580.8|13560.8|13580.8|13560.8|13580.8|13560.8|13580.8|13560.8|0
1635294150000|2021-10-27 00:22:30|13580.9|13560.9|13580.9|13560.9|13580.9|13560.9|13580.9|13560.9|0
1635296560000|2021-10-27 01:02:40|13575.9|13555.9|13575.9|13555.9|13575.9|13555.9|13575.9|13555.9|2
1635296590000|2021-10-27 01:03:10|13578.4|13558.4|13578.4|13558.4|13578.4|13558.4|13578.4|13558.4|0
1635296610000|2021-10-27 01:03:30|13580.9|13560.9|13580.9|13560.9|13580.9|13560.9|13580.9|13560.9|0
1635296770000|2021-10-27 01:06:10|13581|13561|13581|13561|13581|13561|13581|13561|0
1635297280000|2021-10-27 01:14:40|13583.4|13563.4|13581|13561|13583.4|13563.4|13581|13561|0
1635299160000|2021-10-27 01:46:00|13583.5|13563.5|13583.5|13563.5|13583.5|13563.5|13583.5|13563.5|0
1635299400000|2021-10-27 01:50:00|13583.6|13563.6|13583.6|13563.6|13583.6|13563.6|13583.6|13563.6|0
1635341400000|2021-10-27 13:30:00|13577.7|13557.7|13567.7|13547.7|13577.7|13557.7|13567.7|13547.7|10
1635341410000|2021-10-27 13:30:10|||||||||1
1635341430000|2021-10-27 13:30:30|13565.2|13545.2|13565.2|13545.2|13565.2|13545.2|13565.2|13545.2|3
1635341440000|2021-10-27 13:30:40|13567.6|13547.6|13567.7|13547.7|13567.7|13547.7|13567.6|13547.6|0
1635341570000|2021-10-27 13:32:50|||||||||5
1635341610000|2021-10-27 13:33:30|13565.2|13545.2|13565.2|13545.2|13565.2|13545.2|13565.2|13545.2|1
1635341640000|2021-10-27 13:34:00|13565.3|13545.3|13565.3|13545.3|13565.3|13545.3|13565.3|13545.3|3
1635341670000|2021-10-27 13:34:30|13582.7|13562.7|13580.2|13560.2|13582.7|13562.7|13580.2|13560.2|3
1635341680000|2021-10-27 13:34:40|13582.7|13562.7|13582.7|13562.7|13582.7|13562.7|13582.7|13562.7|1
1635341700000|2021-10-27 13:35:00|13582.9|13562.9|13592.7|13572.7|13592.7|13572.7|13582.9|13562.9|0
1635341710000|2021-10-27 13:35:10|||||||||5
1635341720000|2021-10-27 13:35:20|13592.4|13572.4|13587.5|13567.5|13592.4|13572.4|13582.7|13562.7|1
1635341770000|2021-10-27 13:36:10|13590|13570|13590|13570|13590|13570|13590|13570|0
1635341830000|2021-10-27 13:37:10|13587.5|13567.5|13587.5|13567.5|13587.5|13567.5|13587.5|13567.5|0
1635341860000|2021-10-27 13:37:40|13585.1|13565.1|13585|13565|13585.1|13565.1|13585|13565|0
1635341870000|2021-10-27 13:37:50|||||||||20
1635341930000|2021-10-27 13:38:50|13582.6|13562.6|13582.6|13562.6|13582.6|13562.6|13582.6|13562.6|0
1635342250000|2021-10-27 13:44:10|13585.1|13565.1|13587.5|13567.5|13587.5|13567.5|13585.1|13565.1|0
1635342340000|2021-10-27 13:45:40|||||||||6
1635342370000|2021-10-27 13:46:10|||||||||5
1635342380000|2021-10-27 13:46:20|||||||||6
1635342390000|2021-10-27 13:46:30|||||||||4
1635342420000|2021-10-27 13:47:00|13587.7|13567.7|13587.7|13567.7|13587.7|13567.7|13587.7|13567.7|1
1635342450000|2021-10-27 13:47:30|||||||||3
1635342520000|2021-10-27 13:48:40|||||||||5
1635342680000|2021-10-27 13:51:20|||||||||2
1635342690000|2021-10-27 13:51:30|||||||||1
1635342780000|2021-10-27 13:53:00|||||||||5
1635342950000|2021-10-27 13:55:50|||||||||2
1635342960000|2021-10-27 13:56:00|13582.6|13562.6|13582.6|13562.6|13582.6|13562.6|13582.6|13562.6|14
1635343020000|2021-10-27 13:57:00|13582.7|13562.7|13582.7|13562.7|13582.7|13562.7|13582.7|13562.7|0
1635343080000|2021-10-27 13:58:00|13585.1|13565.1|13585.2|13565.2|13585.2|13565.2|13585.1|13565.1|5
1635343310000|2021-10-27 14:01:50|13582.7|13562.7|13582.7|13562.7|13582.7|13562.7|13582.7|13562.7|0
1635343320000|2021-10-27 14:02:00|||||||||1
1635343340000|2021-10-27 14:02:20|||||||||6
1635343480000|2021-10-27 14:04:40|||||||||1
1635343500000|2021-10-27 14:05:00|||||||||3
1635343510000|2021-10-27 14:05:10|||||||||9
1635343590000|2021-10-27 14:06:30|||||||||2
1635343770000|2021-10-27 14:09:30|||||||||1
1635343940000|2021-10-27 14:12:20|||||||||2
1635343990000|2021-10-27 14:13:10|13582.8|13562.8|13582.8|13562.8|13582.8|13562.8|13582.8|13562.8|8
1635344010000|2021-10-27 14:13:30|||||||||5
1635344020000|2021-10-27 14:13:40|||||||||1
1635344040000|2021-10-27 14:14:00|13577.9|13557.9|13577.8|13557.8|13577.9|13557.9|13577.8|13557.8|1
1635344050000|2021-10-27 14:14:10|||||||||1
1635344060000|2021-10-27 14:14:20|13580.2|13560.2|13580.2|13560.2|13580.2|13560.2|13580.2|13560.2|0
1635344070000|2021-10-27 14:14:30|13582.6|13562.6|13582.6|13562.6|13582.6|13562.6|13582.6|13562.6|0
1635344100000|2021-10-27 14:15:00|||||||||1
1635344330000|2021-10-27 14:18:50|13582.8|13562.8|13582.8|13562.8|13582.8|13562.8|13582.8|13562.8|0
1635344340000|2021-10-27 14:19:00|13582.6|13562.6|13582.6|13562.6|13582.6|13562.6|13582.6|13562.6|0
1635344540000|2021-10-27 14:22:20|||||||||1
1635344670000|2021-10-27 14:24:30|||||||||9
1635344700000|2021-10-27 14:25:00|13582.7|13562.7|13582.7|13562.7|13582.7|13562.7|13582.7|13562.7|0
1635344790000|2021-10-27 14:26:30|13580.2|13560.2|13580.2|13560.2|13580.2|13560.2|13580.2|13560.2|5
1635344800000|2021-10-27 14:26:40|13580.3|13560.3|13580.2|13560.2|13580.3|13560.3|13580.2|13560.2|0
1635344860000|2021-10-27 14:27:40|13582.7|13562.7|13582.8|13562.8|13582.8|13562.8|13582.7|13562.7|0
1635344880000|2021-10-27 14:28:00|13580.3|13560.3|13580.3|13560.3|13580.3|13560.3|13580.3|13560.3|0
1635344890000|2021-10-27 14:28:10|13582.7|13562.7|13582.8|13562.8|13582.8|13562.8|13582.7|13562.7|0
1635344900000|2021-10-27 14:28:20|13580.3|13560.3|13580.2|13560.2|13580.3|13560.3|13580.2|13560.2|0
1635344910000|2021-10-27 14:28:30|13580.3|13560.3|13580.3|13560.3|13580.3|13560.3|13580.3|13560.3|0
1635345050000|2021-10-27 14:30:50|13582.7|13562.7|13582.8|13562.8|13582.8|13562.8|13582.7|13562.7|0
1635345100000|2021-10-27 14:31:40|13587.8|13567.8|13587.7|13567.7|13587.8|13567.8|13587.7|13567.7|10
1635345130000|2021-10-27 14:32:10|13587.8|13567.8|13587.8|13567.8|13587.8|13567.8|13587.8|13567.8|1
1635345230000|2021-10-27 14:33:50|||||||||7
1635345250000|2021-10-27 14:34:10|13592.7|13572.7|13592.8|13572.8|13593|13573|13592.7|13572.7|11
1635345270000|2021-10-27 14:34:30|||||||||5
1635345300000|2021-10-27 14:35:00|||||||||4
1635345340000|2021-10-27 14:35:40|||||||||1
1635345350000|2021-10-27 14:35:50|||||||||11
1635345360000|2021-10-27 14:36:00|||||||||4
1635345410000|2021-10-27 14:36:50|13607.7|13587.7|13602.8|13582.8|13610.3|13590.3|13602.8|13582.8|6
1635345450000|2021-10-27 14:37:30|13597.8|13577.8|13597.8|13577.8|13597.8|13577.8|13597.8|13577.8|0
1635345580000|2021-10-27 14:39:40|13597.7|13577.7|13597.7|13577.7|13597.7|13577.7|13597.7|13577.7|1
1635345670000|2021-10-27 14:41:10|13597.8|13577.8|13597.8|13577.8|13597.8|13577.8|13597.8|13577.8|0
1635345750000|2021-10-27 14:42:30|||||||||1
1635346020000|2021-10-27 14:47:00|||||||||4
1635346050000|2021-10-27 14:47:30|13600.3|13580.3|13600.3|13580.3|13600.3|13580.3|13600.3|13580.3|1
1635346070000|2021-10-27 14:47:50|||||||||5
1635346250000|2021-10-27 14:50:50|||||||||11
1635346290000|2021-10-27 14:51:30|13602.7|13582.7|13602.8|13582.8|13602.8|13582.8|13602.7|13582.7|0
1635346510000|2021-10-27 14:55:10|13612.8|13592.8|13612.8|13592.8|13612.8|13592.8|13612.8|13592.8|6
1635346610000|2021-10-27 14:56:50|||||||||1
1635346620000|2021-10-27 14:57:00|13610.3|13590.3|13610.3|13590.3|13610.3|13590.3|13610.3|13590.3|0
1635346660000|2021-10-27 14:57:40|13610.4|13590.4|13610.4|13590.4|13610.4|13590.4|13610.4|13590.4|0
1635346940000|2021-10-27 15:02:20|13612.8|13592.8|13612.8|13592.8|13612.8|13592.8|13612.8|13592.8|0
1635347050000|2021-10-27 15:04:10|||||||||7
1635347150000|2021-10-27 15:05:50|13607.9|13587.9|13607.8|13587.8|13607.9|13587.9|13607.8|13587.8|0
1635347190000|2021-10-27 15:06:30|||||||||1
1635347200000|2021-10-27 15:06:40|||||||||1
1635347250000|2021-10-27 15:07:30|||||||||1
1635347390000|2021-10-27 15:09:50|||||||||6
1635347410000|2021-10-27 15:10:10|||||||||4
1635347420000|2021-10-27 15:10:20|||||||||1
1635347710000|2021-10-27 15:15:10|13607.9|13587.9|13607.9|13587.9|13607.9|13587.9|13607.9|13587.9|5
1635347730000|2021-10-27 15:15:30|||||||||1
1635347780000|2021-10-27 15:16:20|13610.3|13590.3|13608|13588|13612.9|13592.9|13608|13588|5
1635347790000|2021-10-27 15:16:30|13605.6|13585.6|13605.5|13585.5|13605.6|13585.6|13605.5|13585.5|0
1635347810000|2021-10-27 15:16:50|13608|13588|13608|13588|13608|13588|13608|13588|0
1635347890000|2021-10-27 15:18:10|13612.9|13592.9|13612.9|13592.9|13612.9|13592.9|13612.9|13592.9|0
1635347910000|2021-10-27 15:18:30|13613|13593|13617.9|13597.9|13617.9|13597.9|13613|13593|4
1635347940000|2021-10-27 15:19:00|13608|13588|13605.5|13585.5|13608|13588|13605.5|13585.5|2
1635347960000|2021-10-27 15:19:20|||||||||2
1635348040000|2021-10-27 15:20:40|||||||||1
1635348130000|2021-10-27 15:22:10|||||||||1
1635348430000|2021-10-27 15:27:10|13625.4|13605.4|13625.4|13605.4|13625.4|13605.4|13625.4|13605.4|7
1635348720000|2021-10-27 15:32:00|13625.6|13605.6|13655.4|13615.4|13655.4|13615.4|13625.6|13605.6|6
1635348730000|2021-10-27 15:32:10|13653|13613|13652.9|13612.9|13653|13613|13652.9|13612.9|0
1635348740000|2021-10-27 15:32:20|13650.4|13630.4|13650.4|13630.4|13650.4|13630.4|13650.4|13630.4|0
1635348800000|2021-10-27 15:33:20|13643.1|13623.1|13643.1|13623.1|13643.1|13623.1|13643.1|13623.1|0
1635348810000|2021-10-27 15:33:30|13642.9|13622.9|13642.9|13622.9|13642.9|13622.9|13642.9|13622.9|0
1635348840000|2021-10-27 15:34:00|13652.9|13632.9|13652.9|13632.9|13652.9|13632.9|13652.9|13632.9|6
1635348890000|2021-10-27 15:34:50|||||||||2
1635348990000|2021-10-27 15:36:30|||||||||10
1635349000000|2021-10-27 15:36:40|||||||||5
1635349020000|2021-10-27 15:37:00|||||||||1
1635349150000|2021-10-27 15:39:10|||||||||1
1635349160000|2021-10-27 15:39:20|13655.4|13635.4|13655.4|13635.4|13655.4|13635.4|13655.4|13635.4|0
1635349200000|2021-10-27 15:40:00|||||||||3
1635349290000|2021-10-27 15:41:30|13657.9|13637.9|13665.4|13645.4|13665.4|13645.4|13657.9|13637.9|5
1635349300000|2021-10-27 15:41:40|13670.3|13650.3|13672.8|13652.8|13672.8|13652.8|13670.3|13650.3|4
1635349360000|2021-10-27 15:42:40|13672.7|13652.7|13670.3|13650.3|13672.7|13652.7|13670.3|13650.3|5
1635349370000|2021-10-27 15:42:50|||||||||55
1635349410000|2021-10-27 15:43:30|||||||||4
1635349620000|2021-10-27 15:47:00|13672.8|13652.8|13672.8|13652.8|13672.8|13652.8|13672.8|13652.8|0
1635349680000|2021-10-27 15:48:00|||||||||100
1635349700000|2021-10-27 15:48:20|||||||||7
1635349720000|2021-10-27 15:48:40|||||||||1
1635349760000|2021-10-27 15:49:20|13670.3|13650.3|13670.3|13650.3|13670.3|13650.3|13670.3|13650.3|0
1635349790000|2021-10-27 15:49:50|13667.8|13647.8|13665.4|13645.4|13667.8|13647.8|13665.4|13645.4|2
1635349810000|2021-10-27 15:50:10|13663|13643|13657.9|13637.9|13663|13643|13657.9|13637.9|1
1635349830000|2021-10-27 15:50:30|||||||||2
1635349910000|2021-10-27 15:51:50|13662.8|13642.8|13660.3|13640.3|13662.8|13642.8|13660.3|13640.3|1
1635349920000|2021-10-27 15:52:00|13650.3|13630.3|13647.8|13627.8|13652.8|13632.8|13647.8|13627.8|6
1635349940000|2021-10-27 15:52:20|13650.3|13630.3|13650.3|13630.3|13650.3|13630.3|13650.3|13630.3|2
1635349950000|2021-10-27 15:52:30|13652.8|13632.8|13652.8|13632.8|13652.8|13632.8|13650.3|13630.3|1
1635349960000|2021-10-27 15:52:40|13650.3|13630.3|13650.3|13630.3|13652.8|13632.8|13650.3|13630.3|2
1635349970000|2021-10-27 15:52:50|13652.8|13632.8|13650.3|13630.3|13652.8|13632.8|13650.3|13630.3|1
1635349990000|2021-10-27 15:53:10|13652.8|13632.8|13652.8|13632.8|13652.8|13632.8|13652.8|13632.8|0
1635350140000|2021-10-27 15:55:40|13650.4|13630.4|13650.4|13630.4|13650.4|13630.4|13650.4|13630.4|1
1635350150000|2021-10-27 15:55:50|13647.9|13627.9|13647.9|13627.9|13647.9|13627.9|13647.9|13627.9|0
1635350270000|2021-10-27 15:57:50|13650.4|13630.4|13650.4|13630.4|13650.4|13630.4|13650.4|13630.4|0
1635350420000|2021-10-27 16:00:20|13647.9|13627.9|13647.9|13627.9|13647.9|13627.9|13647.9|13627.9|2
1635350540000|2021-10-27 16:02:20|||||||||1
1635350560000|2021-10-27 16:02:40|13650.4|13630.4|13650.4|13630.4|13650.4|13630.4|13650.4|13630.4|4
1635350840000|2021-10-27 16:07:20|||||||||1
1635351200000|2021-10-27 16:13:20|13647.9|13627.9|13647.9|13627.9|13647.9|13627.9|13647.9|13627.9|1
1635351310000|2021-10-27 16:15:10|||||||||1
1635351580000|2021-10-27 16:19:40|13648|13628|13650.4|13630.4|13650.5|13630.5|13648|13628|9
1635351970000|2021-10-27 16:26:10|13650.5|13630.5|13650.5|13630.5|13650.5|13630.5|13650.5|13630.5|0
1635352010000|2021-10-27 16:26:50|13650.4|13630.4|13650.4|13630.4|13650.4|13630.4|13650.4|13630.4|0
1635352330000|2021-10-27 16:32:10|13648|13628|13648|13628|13648|13628|13648|13628|0
1635352900000|2021-10-27 16:41:40|13650.5|13630.5|13650.5|13630.5|13650.5|13630.5|13650.5|13630.5|0
1635352960000|2021-10-27 16:42:40|13653|13633|13653|13633|13653|13633|13653|13633|0
1635352980000|2021-10-27 16:43:00|13663|13643|13663|13643|13663|13643|13663|13643|5
1635353010000|2021-10-27 16:43:30|13665.5|13645.5|13665.5|13645.5|13665.5|13645.5|13665.5|13645.5|0
1635353060000|2021-10-27 16:44:20|13663.1|13643.1|13663|13643|13663.1|13643.1|13663|13643|1
1635353090000|2021-10-27 16:44:50|13660.5|13640.5|13660.5|13640.5|13660.5|13640.5|13660.5|13640.5|0
1635353200000|2021-10-27 16:46:40|||||||||3
1635353630000|2021-10-27 16:53:50|13660.6|13640.6|13660.6|13640.6|13660.6|13640.6|13660.6|13640.6|0
1635353640000|2021-10-27 16:54:00|13658.1|13638.1|13658.1|13638.1|13658.1|13638.1|13658.1|13638.1|0
1635353660000|2021-10-27 16:54:20|13657.9|13637.9|13650.6|13630.6|13657.9|13637.9|13650.6|13630.6|7
1635353670000|2021-10-27 16:54:30|13648.1|13628.1|13648.1|13628.1|13648.1|13628.1|13648.1|13628.1|0
1635353700000|2021-10-27 16:55:00|13643.2|13623.2|13643.1|13623.1|13643.2|13623.2|13643.1|13623.1|0
1635353760000|2021-10-27 16:56:00|13640.6|13620.6|13640.6|13620.6|13640.6|13620.6|13640.6|13620.6|1
1635353820000|2021-10-27 16:57:00|13638.1|13618.1|13638.1|13618.1|13638.1|13618.1|13638.1|13618.1|1
1635353830000|2021-10-27 16:57:10|13633.2|13613.2|13643.1|13623.1|13645.6|13625.6|13633.2|13613.2|1
1635353840000|2021-10-27 16:57:20|13645.6|13625.6|13645.6|13625.6|13645.6|13625.6|13645.6|13625.6|0
1635353880000|2021-10-27 16:58:00|13640.6|13620.6|13640.6|13620.6|13640.6|13620.6|13640.6|13620.6|0
1635353950000|2021-10-27 16:59:10|||||||||1
1635354010000|2021-10-27 17:00:10|||||||||1
1635354070000|2021-10-27 17:01:10|13638.1|13618.1|13638.1|13618.1|13638.1|13618.1|13638.1|13618.1|1
1635354130000|2021-10-27 17:02:10|13635.6|13615.6|13635.6|13615.6|13635.6|13615.6|13635.6|13615.6|1
1635354940000|2021-10-27 17:15:40|13638.1|13618.1|13638.1|13618.1|13638.1|13618.1|13638.1|13618.1|0
1635355010000|2021-10-27 17:16:50|13635.6|13615.6|13635.6|13615.6|13635.6|13615.6|13635.6|13615.6|1
1635355100000|2021-10-27 17:18:20|13638|13618|13638.1|13618.1|13638.1|13618.1|13638|13618|0
1635355300000|2021-10-27 17:21:40|13635.6|13615.6|13633.1|13613.1|13635.6|13615.6|13633.1|13613.1|0
1635355320000|2021-10-27 17:22:00|||||||||21
1635356290000|2021-10-27 17:38:10|13633.2|13613.2|13633.2|13613.2|13633.2|13613.2|13633.2|13613.2|0
1635356350000|2021-10-27 17:39:10|||||||||1
1635356640000|2021-10-27 17:44:00|13630.7|13610.7|13630.7|13610.7|13630.7|13610.7|13630.7|13610.7|2
1635356910000|2021-10-27 17:48:30|13633.1|13613.1|13633.1|13613.1|13633.1|13613.1|13633.1|13613.1|2
1635356920000|2021-10-27 17:48:40|13633.2|13613.2|13633.2|13613.2|13633.2|13613.2|13633.2|13613.2|0
1635356930000|2021-10-27 17:48:50|13630.7|13610.7|13630.7|13610.7|13633.2|13613.2|13630.7|13610.7|1
1635357130000|2021-10-27 17:52:10|13625.7|13605.7|13625.7|13605.7|13625.7|13605.7|13625.7|13605.7|4
1635357190000|2021-10-27 17:53:10|13628.2|13608.2|13628.2|13608.2|13628.2|13608.2|13628.2|13608.2|5
1635357200000|2021-10-27 17:53:20|13625.8|13605.8|13625.7|13605.7|13625.8|13605.8|13625.7|13605.7|0
1635357240000|2021-10-27 17:54:00|||||||||5
1635357250000|2021-10-27 17:54:10|13620.7|13600.7|13620.7|13600.7|13620.7|13600.7|13620.7|13600.7|5
1635357260000|2021-10-27 17:54:20|13603.3|13583.3|13603.3|13583.3|13603.3|13583.3|13603.3|13583.3|5
1635357330000|2021-10-27 17:55:30|||||||||2
1635357340000|2021-10-27 17:55:40|||||||||1
1635357360000|2021-10-27 17:56:00|||||||||9
1635357490000|2021-10-27 17:58:10|13630.8|13590.8|13623.2|13603.2|13630.8|13605.7|13623.2|13590.8|11
1635357510000|2021-10-27 17:58:30|13620.8|13600.8|13618.2|13598.2|13620.8|13600.8|13618.2|13598.2|0
1635357520000|2021-10-27 17:58:40|13613.2|13593.2|13613.2|13593.2|13613.2|13593.2|13613.2|13593.2|0
1635357640000|2021-10-27 18:00:40|13610.8|13590.8|13610.8|13590.8|13610.8|13590.8|13610.8|13590.8|0
1635357660000|2021-10-27 18:01:00|13608.3|13588.3|13608.3|13588.3|13608.3|13588.3|13608.3|13588.3|0
1635357720000|2021-10-27 18:02:00|13605.8|13585.8|13605.8|13585.8|13605.8|13585.8|13605.8|13585.8|0
1635357750000|2021-10-27 18:02:30|13608.2|13588.2|13608.2|13588.2|13608.2|13588.2|13608.2|13588.2|0
1635357870000|2021-10-27 18:04:30|13605.8|13585.8|13605.8|13585.8|13605.8|13585.8|13605.8|13585.8|0
1635357880000|2021-10-27 18:04:40|13603.3|13583.3|13603.3|13583.3|13603.3|13583.3|13603.3|13583.3|0
1635357960000|2021-10-27 18:06:00|13598.4|13578.4|13598.4|13578.4|13598.4|13578.4|13598.4|13578.4|2
1635357970000|2021-10-27 18:06:10|||||||||1
1635357980000|2021-10-27 18:06:20|13593.2|13573.2|13593.2|13573.2|13593.2|13573.2|13593.2|13573.2|3
1635358070000|2021-10-27 18:07:50|13593.1|13573.1|13588.2|13568.2|13593.1|13573.1|13588.2|13568.2|4
1635358080000|2021-10-27 18:08:00|13595.7|13575.7|13595.7|13575.7|13595.7|13575.7|13595.7|13575.7|4
1635358100000|2021-10-27 18:08:20|||||||||2
1635358120000|2021-10-27 18:08:40|13593.2|13573.2|13593.2|13573.2|13593.2|13573.2|13593.2|13573.2|4
1635358140000|2021-10-27 18:09:00|13590.7|13570.7|13590.7|13570.7|13590.7|13570.7|13590.7|13570.7|1
1635358150000|2021-10-27 18:09:10|||||||||1
1635358160000|2021-10-27 18:09:20|13585.8|13565.8|13585.8|13565.8|13585.8|13565.8|13585.8|13565.8|1
1635358170000|2021-10-27 18:09:30|13585.7|13565.7|13585.7|13565.7|13585.7|13565.7|13585.7|13565.7|0
1635358190000|2021-10-27 18:09:50|13580.9|13560.9|13580.9|13560.9|13580.9|13560.9|13580.9|13560.9|1
1635358200000|2021-10-27 18:10:00|13580.7|13560.7|13580.7|13560.7|13580.7|13560.7|13580.7|13560.7|0
1635358210000|2021-10-27 18:10:10|13580.9|13560.9|13583.4|13563.4|13583.4|13563.4|13580.9|13560.9|1
1635358220000|2021-10-27 18:10:20|13580.9|13560.9|13580.9|13560.9|13580.9|13560.9|13580.9|13560.9|0
1635358230000|2021-10-27 18:10:30|13585.8|13565.8|13585.8|13565.8|13585.8|13565.8|13585.8|13565.8|0
1635358240000|2021-10-27 18:10:40|13585.7|13565.7|13585.7|13565.7|13585.7|13565.7|13585.7|13565.7|0
1635358280000|2021-10-27 18:11:20|13580.8|13560.8|13580.7|13560.7|13580.8|13560.8|13580.7|13560.7|0
1635358290000|2021-10-27 18:11:30|13580.6|13560.6|13578.2|13558.2|13580.6|13560.6|13578.2|13558.2|4
1635358310000|2021-10-27 18:11:50|13580.6|13560.6|13580.7|13560.7|13580.7|13560.7|13578.2|13558.2|4
1635358340000|2021-10-27 18:12:20|13580.9|13560.9|13580.9|13560.9|13580.9|13560.9|13580.9|13560.9|1
1635358350000|2021-10-27 18:12:30|13580.7|13560.7|13580.7|13560.7|13580.7|13560.7|13580.7|13560.7|0
1635358360000|2021-10-27 18:12:40|||||||||98
1635358420000|2021-10-27 18:13:40|13583.3|13563.3|13583.3|13563.3|13583.3|13563.3|13583.3|13563.3|1
1635358430000|2021-10-27 18:13:50|13583.2|13563.2|13583.3|13563.3|13583.3|13563.3|13583.2|13563.2|1
1635358440000|2021-10-27 18:14:00|13583.2|13563.2|13580.7|13560.7|13583.3|13563.3|13580.7|13560.7|1
1635358450000|2021-10-27 18:14:10|||||||||1
1635358460000|2021-10-27 18:14:20|||||||||1
1635358470000|2021-10-27 18:14:30|||||||||1
1635358480000|2021-10-27 18:14:40|||||||||1
1635358490000|2021-10-27 18:14:50|13578.2|13558.2|13578.2|13558.2|13578.2|13558.2|13578.2|13558.2|0
1635358510000|2021-10-27 18:15:10|13580.7|13560.7|13580.7|13560.7|13580.7|13560.7|13580.7|13560.7|0
1635358590000|2021-10-27 18:16:30|13585.9|13565.9|13583.4|13563.4|13585.9|13565.9|13583.4|13563.4|2
1635358630000|2021-10-27 18:17:10|13583.3|13563.3|13583.3|13563.3|13583.3|13563.3|13583.3|13563.3|0
1635358730000|2021-10-27 18:18:50|13585.7|13565.7|13585.9|13565.9|13585.9|13565.9|13585.7|13565.7|0
1635358770000|2021-10-27 18:19:30|13580.9|13560.9|13585.9|13565.9|13585.9|13565.9|13580.9|13560.9|3
1635358780000|2021-10-27 18:19:40|13583.5|13563.5|13580.9|13560.9|13583.5|13563.5|13580.9|13560.9|1
1635358790000|2021-10-27 18:19:50|13583.3|13563.3|13578.4|13558.4|13583.3|13563.3|13578.4|13558.4|0
1635379200000|2021-10-28 00:00:00|13593.9|13573.9|13588.9|13568.9|13593.9|13573.9|13588.9|13568.9|0
1635379210000|2021-10-28 00:00:10|13591.4|13571.4|13598.9|13578.9|13606.5|13578.9|13591.4|13566.3|2
1635379230000|2021-10-28 00:00:30|13591.4|13571.4|13591.4|13571.4|13591.4|13571.4|13591.4|13571.4|0
1635379240000|2021-10-28 00:00:40|13583.9|13563.9|13583.9|13563.9|13583.9|13563.9|13583.9|13563.9|2
1635379250000|2021-10-28 00:00:50|13586.4|13566.4|13586.4|13566.4|13586.4|13566.4|13586.4|13566.4|0
1635379350000|2021-10-28 00:02:30|13584|13564|13584|13564|13584|13564|13584|13564|0
1635379380000|2021-10-28 00:03:00|13586.4|13566.4|13586.4|13566.4|13586.4|13566.4|13586.4|13566.4|0
1635379450000|2021-10-28 00:04:10|13591.3|13571.3|13591.5|13571.5|13591.5|13571.5|13591.3|13571.3|0
1635379460000|2021-10-28 00:04:20|13586.7|13566.7|13586.4|13566.4|13586.7|13566.7|13586.4|13566.4|0
1635379490000|2021-10-28 00:04:50|13591.4|13571.4|13591.4|13571.4|13591.4|13571.4|13591.4|13571.4|0
1635379500000|2021-10-28 00:05:00|||||||||2
1635379650000|2021-10-28 00:07:30|13591.5|13571.5|13591.5|13571.5|13591.5|13571.5|13591.5|13571.5|0
1635379890000|2021-10-28 00:11:30|13586.6|13566.6|13586.5|13566.5|13586.6|13566.6|13586.5|13566.5|0
1635380740000|2021-10-28 00:25:40|13586.6|13566.6|13586.6|13566.6|13586.6|13566.6|13586.6|13566.6|1
1635380760000|2021-10-28 00:26:00|13586.5|13566.5|13586.5|13566.5|13586.5|13566.5|13586.5|13566.5|0
1635382330000|2021-10-28 00:52:10|13586.6|13566.6|13586.6|13566.6|13586.6|13566.6|13586.6|13566.6|0
1635383650000|2021-10-28 01:14:10|13591.4|13571.4|13591.6|13571.6|13591.6|13571.6|13591.4|13571.4|0
1635383670000|2021-10-28 01:14:30|13586.6|13566.6|13586.6|13566.6|13586.6|13566.6|13586.6|13566.6|1
1635383940000|2021-10-28 01:19:00|13591.6|13571.6|13591.6|13571.6|13591.6|13571.6|13591.6|13571.6|0
1635383950000|2021-10-28 01:19:10|13591.4|13571.4|13586.6|13566.6|13591.4|13571.4|13586.6|13566.6|1
1635384010000|2021-10-28 01:20:10|13591.6|13571.6|13591.6|13571.6|13591.6|13571.6|13591.6|13571.6|0
1635385020000|2021-10-28 01:37:00|13591.7|13571.7|13591.7|13571.7|13591.7|13571.7|13591.7|13571.7|0
1635427800000|2021-10-28 13:30:00|13585.7|13565.7|13585.7|13565.7|13585.7|13565.7|13585.7|13565.7|5
1635427810000|2021-10-28 13:30:10|13580.7|13560.7|13580.7|13560.7|13580.7|13560.7|13580.7|13560.7|2
1635427840000|2021-10-28 13:30:40|||||||||1
1635427890000|2021-10-28 13:31:30|||||||||8
1635427920000|2021-10-28 13:32:00|||||||||10
1635428020000|2021-10-28 13:33:40|13580.8|13560.8|13580.8|13560.8|13580.8|13560.8|13580.8|13560.8|0
1635428040000|2021-10-28 13:34:00|13581.2|13561.2|13595.6|13575.6|13595.6|13575.6|13581.2|13561.2|6
1635428050000|2021-10-28 13:34:10|13595.8|13575.8|13595.8|13575.8|13595.8|13575.8|13595.8|13575.8|0
1635428240000|2021-10-28 13:37:20|13590.8|13570.8|13590.8|13570.8|13590.8|13570.8|13590.8|13570.8|0
1635428250000|2021-10-28 13:37:30|||||||||1
1635428290000|2021-10-28 13:38:10|||||||||1
1635428330000|2021-10-28 13:38:50|||||||||5
1635428350000|2021-10-28 13:39:10|||||||||1
1635428360000|2021-10-28 13:39:20|||||||||1
1635428510000|2021-10-28 13:41:50|||||||||2
1635428620000|2021-10-28 13:43:40|||||||||1
1635428720000|2021-10-28 13:45:20|||||||||10
1635428730000|2021-10-28 13:45:30|||||||||20
1635428760000|2021-10-28 13:46:00|13591.1|13571.1|13598.3|13578.3|13598.3|13578.3|13591.1|13571.1|19
1635428840000|2021-10-28 13:47:20|||||||||2
1635428950000|2021-10-28 13:49:10|13595.7|13575.7|13595.8|13575.8|13595.8|13575.8|13595.7|13575.7|5
1635429000000|2021-10-28 13:50:00|||||||||5
1635429010000|2021-10-28 13:50:10|||||||||1
1635429030000|2021-10-28 13:50:30|13595.9|13575.9|13595.8|13575.8|13595.9|13575.9|13595.8|13575.8|5
1635429040000|2021-10-28 13:50:40|||||||||7
1635429060000|2021-10-28 13:51:00|||||||||1
1635429070000|2021-10-28 13:51:10|||||||||17
1635429090000|2021-10-28 13:51:30|||||||||1
1635429190000|2021-10-28 13:53:10|13598.2|13578.2|13598.3|13578.3|13598.3|13578.3|13598.2|13578.2|0
1635429240000|2021-10-28 13:54:00|||||||||6
1635429290000|2021-10-28 13:54:50|||||||||4
1635429410000|2021-10-28 13:56:50|||||||||1
1635429580000|2021-10-28 13:59:40|||||||||2
1635429950000|2021-10-28 14:05:50|||||||||1
1635429970000|2021-10-28 14:06:10|||||||||9
1635430120000|2021-10-28 14:08:40|||||||||1
1635430200000|2021-10-28 14:10:00|||||||||2
1635430210000|2021-10-28 14:10:10|||||||||4
1635430230000|2021-10-28 14:10:30|||||||||10
1635430240000|2021-10-28 14:10:40|||||||||1
1635430250000|2021-10-28 14:10:50|13598.4|13578.4|13598.4|13578.4|13598.4|13578.4|13598.4|13578.4|4
1635430260000|2021-10-28 14:11:00|13600.9|13580.9|13600.9|13580.9|13600.9|13580.9|13600.9|13580.9|5
1635430300000|2021-10-28 14:11:40|||||||||2
1635430370000|2021-10-28 14:12:50|||||||||2
1635430630000|2021-10-28 14:17:10|13601|13581|13601|13581|13601|13581|13601|13581|0
1635430650000|2021-10-28 14:17:30|||||||||1
1635430670000|2021-10-28 14:17:50|||||||||2
1635430730000|2021-10-28 14:18:50|||||||||1
1635430870000|2021-10-28 14:21:10|||||||||1
1635430910000|2021-10-28 14:21:50|||||||||2
1635430980000|2021-10-28 14:23:00|||||||||1
1635431360000|2021-10-28 14:29:20|||||||||2
1635431410000|2021-10-28 14:30:10|||||||||1
1635431430000|2021-10-28 14:30:30|||||||||12
1635431460000|2021-10-28 14:31:00|13596|13576|13596|13576|13596|13576|13596|13576|1
1635431470000|2021-10-28 14:31:10|13596.1|13576.1|13596.1|13576.1|13596.1|13576.1|13596.1|13576.1|2
1635431520000|2021-10-28 14:32:00|||||||||2
1635431540000|2021-10-28 14:32:20|||||||||4
1635431610000|2021-10-28 14:33:30|||||||||1
1635431720000|2021-10-28 14:35:20|||||||||1
1635431810000|2021-10-28 14:36:50|||||||||6
1635432020000|2021-10-28 14:40:20|||||||||1
1635432230000|2021-10-28 14:43:50|13593.7|13573.7|13593.7|13573.7|13593.7|13573.7|13593.7|13573.7|1
1635432260000|2021-10-28 14:44:20|13596.1|13576.1|13596.1|13576.1|13596.1|13576.1|13596.1|13576.1|0
1635432270000|2021-10-28 14:44:30|||||||||1
1635432560000|2021-10-28 14:49:20|13593.7|13573.7|13593.7|13573.7|13593.7|13573.7|13593.7|13573.7|1
1635432570000|2021-10-28 14:49:30|||||||||1
1635432650000|2021-10-28 14:50:50|||||||||1
1635432730000|2021-10-28 14:52:10|||||||||2
1635432820000|2021-10-28 14:53:40|||||||||1
1635432960000|2021-10-28 14:56:00|||||||||1
1635433030000|2021-10-28 14:57:10|||||||||1
1635433060000|2021-10-28 14:57:40|||||||||1
1635433080000|2021-10-28 14:58:00|13593.8|13573.8|13591.4|13571.4|13593.8|13573.8|13591.4|13571.4|1
1635433090000|2021-10-28 14:58:10|13591.3|13571.3|13591.3|13571.3|13591.3|13571.3|13591.3|13571.3|0
1635433170000|2021-10-28 14:59:30|13598.6|13578.6|13598.6|13578.6|13598.6|13578.6|13598.6|13578.6|13
1635433180000|2021-10-28 14:59:40|13598.7|13578.7|13598.7|13578.7|13598.7|13578.7|13598.7|13578.7|0
1635433320000|2021-10-28 15:02:00|||||||||7
1635433340000|2021-10-28 15:02:20|||||||||1
1635433410000|2021-10-28 15:03:30|||||||||1
1635433580000|2021-10-28 15:06:20|13596.3|13576.3|13596.3|13576.3|13596.3|13576.3|13596.3|13576.3|2
1635433600000|2021-10-28 15:06:40|||||||||1
1635433790000|2021-10-28 15:09:50|||||||||1
1635433860000|2021-10-28 15:11:00|||||||||1
1635434070000|2021-10-28 15:14:30|||||||||1
1635434120000|2021-10-28 15:15:20|||||||||29
1635434130000|2021-10-28 15:15:30|13593.9|13573.9|13593.8|13573.8|13593.9|13573.9|13593.8|13573.8|0
1635434350000|2021-10-28 15:19:10|||||||||11
1635434380000|2021-10-28 15:19:40|||||||||1
1635434640000|2021-10-28 15:24:00|||||||||1
1635434900000|2021-10-28 15:28:20|||||||||1
1635434960000|2021-10-28 15:29:20|||||||||6
1635434970000|2021-10-28 15:29:30|13596.2|13576.2|13596.2|13576.2|13596.2|13576.2|13596.2|13576.2|20
1635435010000|2021-10-28 15:30:10|13601.1|13581.1|13601.1|13581.1|13601.1|13581.1|13601.1|13581.1|9
1635435110000|2021-10-28 15:31:50|||||||||6
1635435280000|2021-10-28 15:34:40|||||||||1
1635435330000|2021-10-28 15:35:30|||||||||50
1635435420000|2021-10-28 15:37:00|||||||||1
1635435440000|2021-10-28 15:37:20|||||||||94
1635435450000|2021-10-28 15:37:30|||||||||3
1635435630000|2021-10-28 15:40:30|13606.1|13586.1|13606.1|13586.1|13606.1|13586.1|13606.1|13586.1|20
1635435640000|2021-10-28 15:40:40|13606|13586|13606|13586|13606|13586|13606|13586|0
1635435650000|2021-10-28 15:40:50|||||||||7
1635435660000|2021-10-28 15:41:00|||||||||4
1635435670000|2021-10-28 15:41:10|||||||||4
1635435680000|2021-10-28 15:41:20|||||||||5
1635435690000|2021-10-28 15:41:30|||||||||5
1635435700000|2021-10-28 15:41:40|13608.5|13588.5|13608.5|13588.5|13608.5|13588.5|13608.5|13588.5|3
1635435710000|2021-10-28 15:41:50|||||||||5
1635435720000|2021-10-28 15:42:00|||||||||6
1635435730000|2021-10-28 15:42:10|13611|13591|13611|13591|13611|13591|13611|13591|6
1635435740000|2021-10-28 15:42:20|||||||||3
1635435750000|2021-10-28 15:42:30|13613.5|13593.5|13623.5|13603.5|13623.5|13603.5|13613.5|13593.5|4
1635435760000|2021-10-28 15:42:40|13625.9|13605.9|13628.4|13608.4|13628.4|13608.4|13625.9|13605.9|2
1635435770000|2021-10-28 15:42:50|13628.6|13608.6|13631|13611|13631|13611|13628.6|13608.6|3
1635435780000|2021-10-28 15:43:00|13631.7|13611.7|13648.5|13628.5|13648.5|13628.5|13631.7|13611.7|3
1635435790000|2021-10-28 15:43:10|13661|13621|13661|13621|13661|13621|13661|13621|2
1635435820000|2021-10-28 15:43:40|13648.5|13628.5|13648.5|13628.5|13648.5|13628.5|13648.5|13628.5|0
1635435940000|2021-10-28 15:45:40|||||||||1
1635435990000|2021-10-28 15:46:30|13651|13631|13653.5|13633.5|13653.5|13633.5|13651|13631|0
1635436090000|2021-10-28 15:48:10|13653.6|13633.6|13653.6|13633.6|13653.6|13633.6|13653.6|13633.6|0
1635436200000|2021-10-28 15:50:00|13651.1|13631.1|13636.1|13616.1|13651.1|13631.1|13636.1|13616.1|3
1635436240000|2021-10-28 15:50:40|13633.6|13613.6|13633.6|13613.6|13633.6|13613.6|13633.6|13613.6|0
1635436340000|2021-10-28 15:52:20|13631.2|13611.2|13631.1|13611.1|13631.2|13611.2|13631.1|13611.1|3
1635436390000|2021-10-28 15:53:10|13633.5|13613.5|13633.6|13613.6|13633.6|13613.6|13633.5|13613.5|0
1635436460000|2021-10-28 15:54:20|||||||||1
1635436470000|2021-10-28 15:54:30|13631.1|13611.1|13631.1|13611.1|13631.1|13611.1|13631.1|13611.1|1
1635436590000|2021-10-28 15:56:30|13628.6|13608.6|13628.6|13608.6|13628.6|13608.6|13628.6|13608.6|1
1635436700000|2021-10-28 15:58:20|13623.6|13603.6|13621.1|13601.1|13623.6|13603.6|13621.1|13601.1|1
1635436720000|2021-10-28 15:58:40|13616.1|13596.1|13616.1|13596.1|13616.1|13596.1|13616.1|13596.1|1
1635436730000|2021-10-28 15:58:50|13613.6|13593.6|13613.6|13593.6|13613.6|13593.6|13613.6|13593.6|0
1635436790000|2021-10-28 15:59:50|13618.4|13598.4|13618.6|13598.6|13618.6|13598.6|13618.4|13598.4|0
1635436980000|2021-10-28 16:03:00|||||||||1
1635437170000|2021-10-28 16:06:10|13616.1|13596.1|13616.1|13596.1|13616.1|13596.1|13616.1|13596.1|2
1635437240000|2021-10-28 16:07:20|||||||||1
1635437410000|2021-10-28 16:10:10|||||||||1
1635437490000|2021-10-28 16:11:30|||||||||1
1635437550000|2021-10-28 16:12:30|||||||||2
1635437750000|2021-10-28 16:15:50|||||||||1
1635437890000|2021-10-28 16:18:10|13615.5|13595.5|13601.1|13581.1|13615.5|13595.5|13601.1|13581.1|5
1635437920000|2021-10-28 16:18:40|||||||||2
1635437980000|2021-10-28 16:19:40|13598.7|13578.7|13598.7|13578.7|13598.7|13578.7|13598.7|13578.7|6
1635438010000|2021-10-28 16:20:10|||||||||1
1635438270000|2021-10-28 16:24:30|||||||||1
1635438530000|2021-10-28 16:28:50|||||||||1
1635438600000|2021-10-28 16:30:00|13598.8|13578.8|13598.8|13578.8|13598.8|13578.8|13598.8|13578.8|0
1635438790000|2021-10-28 16:33:10|||||||||1
1635438900000|2021-10-28 16:35:00|||||||||1
1635438910000|2021-10-28 16:35:10|||||||||1
1635438940000|2021-10-28 16:35:40|||||||||1
1635439040000|2021-10-28 16:37:20|||||||||2
1635439050000|2021-10-28 16:37:30|||||||||1
1635439310000|2021-10-28 16:41:50|||||||||1
1635439570000|2021-10-28 16:46:10|||||||||1
1635439770000|2021-10-28 16:49:30|||||||||2
1635439830000|2021-10-28 16:50:30|||||||||1
1635439840000|2021-10-28 16:50:40|||||||||4
1635439850000|2021-10-28 16:50:50|13618.7|13598.7|13618.7|13598.7|13618.7|13598.7|13618.7|13598.7|3
1635439870000|2021-10-28 16:51:10|13616.3|13596.3|13616.2|13596.2|13616.3|13596.3|13616.2|13596.2|0
1635439920000|2021-10-28 16:52:00|13613.8|13593.8|13613.7|13593.7|13613.8|13593.8|13613.7|13593.7|0
1635439940000|2021-10-28 16:52:20|||||||||4
1635439980000|2021-10-28 16:53:00|13606.2|13586.2|13603.8|13583.8|13606.2|13586.2|13603.8|13583.8|0
1635440050000|2021-10-28 16:54:10|13606.2|13586.2|13603.8|13583.8|13606.2|13586.2|13603.8|13583.8|0
1635440090000|2021-10-28 16:54:50|||||||||1
1635440110000|2021-10-28 16:55:10|13608.7|13588.7|13608.7|13588.7|13608.7|13588.7|13608.7|13588.7|0
1635440120000|2021-10-28 16:55:20|13603.8|13583.8|13603.8|13583.8|13603.8|13583.8|13603.8|13583.8|0
1635440190000|2021-10-28 16:56:30|13596.6|13576.6|13603.8|13583.8|13603.8|13583.8|13596.6|13576.6|1
1635440240000|2021-10-28 16:57:20|13598.8|13578.8|13598.8|13578.8|13598.8|13578.8|13598.8|13578.8|0
1635440310000|2021-10-28 16:58:30|13596.3|13576.3|13596.3|13576.3|13596.3|13576.3|13596.3|13576.3|0
1635440350000|2021-10-28 16:59:10|||||||||1
1635440370000|2021-10-28 16:59:30|||||||||1
1635440380000|2021-10-28 16:59:40|||||||||2
1635440410000|2021-10-28 17:00:10|13606.3|13586.3|13606.3|13586.3|13606.3|13586.3|13606.3|13586.3|2
1635440440000|2021-10-28 17:00:40|13608.7|13588.7|13608.7|13588.7|13608.7|13588.7|13608.7|13588.7|0
1635440610000|2021-10-28 17:03:30|13606.3|13586.3|13606.3|13586.3|13606.3|13586.3|13606.3|13586.3|1
1635440870000|2021-10-28 17:07:50|13603.8|13583.8|13603.8|13583.8|13603.8|13583.8|13603.8|13583.8|1
1635440980000|2021-10-28 17:09:40|||||||||1
1635440990000|2021-10-28 17:09:50|||||||||6
1635441130000|2021-10-28 17:12:10|13601.3|13581.3|13601.3|13581.3|13601.3|13581.3|13601.3|13581.3|1
1635441140000|2021-10-28 17:12:20|||||||||2
1635441160000|2021-10-28 17:12:40|||||||||4
1635441260000|2021-10-28 17:14:20|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|0
1635441300000|2021-10-28 17:15:00|||||||||1
1635441360000|2021-10-28 17:16:00|13599|13579|13601.4|13581.4|13601.4|13581.4|13599|13579|0
1635441390000|2021-10-28 17:16:30|||||||||1
1635441500000|2021-10-28 17:18:20|||||||||1
1635441530000|2021-10-28 17:18:50|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|0
1635441650000|2021-10-28 17:20:50|||||||||1
1635441660000|2021-10-28 17:21:00|||||||||1
1635441720000|2021-10-28 17:22:00|||||||||21
1635441850000|2021-10-28 17:24:10|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|3
1635442170000|2021-10-28 17:29:30|||||||||1
1635442300000|2021-10-28 17:31:40|13599|13579|13598.9|13578.9|13599|13579|13598.9|13578.9|4
1635442430000|2021-10-28 17:33:50|||||||||1
1635442500000|2021-10-28 17:35:00|13596.4|13576.4|13596.4|13576.4|13596.4|13576.4|13596.4|13576.4|2
1635442510000|2021-10-28 17:35:10|13596.2|13576.2|13596.2|13576.2|13596.2|13576.2|13596.2|13576.2|0
1635442520000|2021-10-28 17:35:20|13596.4|13576.4|13596.4|13576.4|13596.4|13576.4|13596.4|13576.4|0
1635442680000|2021-10-28 17:38:00|||||||||1
1635442940000|2021-10-28 17:42:20|||||||||1
1635443090000|2021-10-28 17:44:50|13593.9|13573.9|13593.9|13573.9|13593.9|13573.9|13593.9|13573.9|0
1635443200000|2021-10-28 17:46:40|||||||||1
1635443210000|2021-10-28 17:46:50|||||||||6
1635443360000|2021-10-28 17:49:20|13596.3|13576.3|13593.9|13573.9|13596.3|13576.3|13593.9|13573.9|1
1635443460000|2021-10-28 17:51:00|||||||||1
1635443720000|2021-10-28 17:55:20|||||||||1
1635443730000|2021-10-28 17:55:30|13606.3|13586.3|13606.3|13586.3|13606.3|13586.3|13606.3|13586.3|13
1635443770000|2021-10-28 17:56:10|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|13601.4|13581.4|0
1635443920000|2021-10-28 17:58:40|13601.5|13581.5|13601.5|13581.5|13601.5|13581.5|13601.5|13581.5|0
1635443980000|2021-10-28 17:59:40|13599|13579|13599|13579|13599|13579|13599|13579|1
1635444060000|2021-10-28 18:01:00|||||||||17
1635444100000|2021-10-28 18:01:40|||||||||5
1635444110000|2021-10-28 18:01:50|13606.1|13586.1|13599|13579|13606.1|13586.1|13599|13579|1
1635444240000|2021-10-28 18:04:00|||||||||1
1635444360000|2021-10-28 18:06:00|13596.6|13576.6|13596.5|13576.5|13596.6|13576.6|13596.5|13576.5|0
1635444410000|2021-10-28 18:06:50|13601.3|13581.3|13596.5|13576.5|13601.3|13581.3|13596.5|13576.5|1
1635444450000|2021-10-28 18:07:30|13594|13574|13594|13574|13594|13574|13594|13574|2
1635444470000|2021-10-28 18:07:50|||||||||2
1635444500000|2021-10-28 18:08:20|||||||||2
1635444610000|2021-10-28 18:10:10|||||||||10
1635444630000|2021-10-28 18:10:30|13594.2|13574.2|13594.2|13574.2|13594.2|13574.2|13594.2|13574.2|1
1635444640000|2021-10-28 18:10:40|13596.5|13576.5|13596.5|13576.5|13596.5|13576.5|13596.5|13576.5|0
1635444760000|2021-10-28 18:12:40|||||||||1
1635444810000|2021-10-28 18:13:30|13586.7|13566.7|13586.7|13566.7|13586.7|13566.7|13586.7|13566.7|3
1635444830000|2021-10-28 18:13:50|||||||||1
1635444840000|2021-10-28 18:14:00|||||||||2
1635444850000|2021-10-28 18:14:10|||||||||1
1635444860000|2021-10-28 18:14:20|13586.9|13566.9|13591.7|13571.7|13591.7|13571.7|13586.9|13566.9|3
1635444870000|2021-10-28 18:14:30|||||||||2
1635444880000|2021-10-28 18:14:40|||||||||31
1635444890000|2021-10-28 18:14:50|13594.1|13574.1|13594.2|13574.2|13594.2|13574.2|13594.1|13574.1|1
1635444900000|2021-10-28 18:15:00|||||||||1
1635444950000|2021-10-28 18:15:50|13596.6|13576.6|13596.6|13576.6|13596.6|13576.6|13596.6|13576.6|4
1635444980000|2021-10-28 18:16:20|13599|13579|13599|13579|13599|13579|13599|13579|0
1635444990000|2021-10-28 18:16:30|||||||||5
1635445000000|2021-10-28 18:16:40|||||||||5
1635445010000|2021-10-28 18:16:50|||||||||1
1635445020000|2021-10-28 18:17:00|||||||||1
1635445090000|2021-10-28 18:18:10|||||||||5
1635445100000|2021-10-28 18:18:20|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|0
1635445110000|2021-10-28 18:18:30|||||||||4
1635445120000|2021-10-28 18:18:40|13601.3|13581.3|13601.4|13581.4|13601.4|13581.4|13601.3|13581.3|2
1635445140000|2021-10-28 18:19:00|13596.4|13576.4|13596.4|13576.4|13596.4|13576.4|13596.4|13576.4|2
1635445150000|2021-10-28 18:19:10|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|2
1635445160000|2021-10-28 18:19:20|13596.5|13576.5|13596.4|13576.4|13596.5|13576.5|13596.4|13576.4|0
1635445190000|2021-10-28 18:19:50|13618.9|13578.9|13606.5|13586.5|13618.9|13586.5|13606.5|13578.9|1
1635465600000|2021-10-29 00:00:00|13587.1|13567.1|13587.1|13567.1|13587.1|13567.1|13587.1|13567.1|0
1635465620000|2021-10-29 00:00:20|13584.8|13564.8|13584.6|13564.6|13584.8|13564.8|13584.6|13564.6|0
1635465660000|2021-10-29 00:01:00|13584.7|13564.7|13584.7|13564.7|13584.7|13564.7|13584.7|13564.7|0
1635466110000|2021-10-29 00:08:30|13587|13567|13587.2|13567.2|13587.2|13567.2|13587|13567|0
1635466200000|2021-10-29 00:10:00|||||||||10
1635466330000|2021-10-29 00:12:10|||||||||2
1635466390000|2021-10-29 00:13:10|||||||||62
1635466440000|2021-10-29 00:14:00|||||||||12
1635466640000|2021-10-29 00:17:20|||||||||34
1635468270000|2021-10-29 00:44:30|||||||||4
1635468360000|2021-10-29 00:46:00|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|13587.3|13567.3|0
1635471040000|2021-10-29 01:30:40|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|0
1635471560000|2021-10-29 01:39:20|||||||||4
1635472790000|2021-10-29 01:59:50|13589.8|13569.8|13589.8|13569.8|13589.8|13569.8|13589.8|13569.8|4
1635472800000|2021-10-29 02:00:00|13589.9|13569.9|13589.9|13569.9|13589.9|13569.9|13589.9|13569.9|0
1635514200000|2021-10-29 13:30:00|13601.5|13581.5|13601.5|13581.5|13601.5|13581.5|13601.5|13581.5|17
1635514220000|2021-10-29 13:30:20|||||||||1
1635514240000|2021-10-29 13:30:40|||||||||1
1635514430000|2021-10-29 13:33:50|||||||||1
1635514460000|2021-10-29 13:34:20|||||||||1
1635514520000|2021-10-29 13:35:20|||||||||1
1635514650000|2021-10-29 13:37:30|13604|13584|13604|13584|13604|13584|13604|13584|0
1635514730000|2021-10-29 13:38:50|13599|13579|13599|13579|13599|13579|13599|13579|8
1635514750000|2021-10-29 13:39:10|||||||||2
1635514910000|2021-10-29 13:41:50|13601.3|13581.3|13601.5|13581.5|13601.5|13581.5|13601.3|13581.3|26
1635514930000|2021-10-29 13:42:10|13596.8|13576.8|13596.5|13576.5|13596.8|13576.8|13596.5|13576.5|0
1635514960000|2021-10-29 13:42:40|13594.1|13574.1|13594|13574|13594.1|13574.1|13594|13574|0
1635515230000|2021-10-29 13:47:10|13596.5|13576.5|13596.5|13576.5|13596.5|13576.5|13596.5|13576.5|0
1635515370000|2021-10-29 13:49:30|||||||||1
1635515420000|2021-10-29 13:50:20|13594|13574|13594|13574|13594|13574|13594|13574|0
1635515470000|2021-10-29 13:51:10|13589|13569|13589|13569|13589|13569|13589|13569|0
1635515580000|2021-10-29 13:53:00|||||||||2
1635515610000|2021-10-29 13:53:30|||||||||1
1635515620000|2021-10-29 13:53:40|||||||||1
1635515730000|2021-10-29 13:55:30|||||||||1
1635515850000|2021-10-29 13:57:30|13584|13564|13584|13564|13584|13564|13584|13564|1
1635515870000|2021-10-29 13:57:50|13583.9|13563.9|13583.9|13563.9|13583.9|13563.9|13583.9|13563.9|1
1635515910000|2021-10-29 13:58:30|13584|13564|13584|13564|13584|13564|13584|13564|0
1635515920000|2021-10-29 13:58:40|13583.9|13563.9|13581.5|13561.5|13583.9|13563.9|13581.5|13561.5|3
1635516000000|2021-10-29 14:00:00|||||||||1
1635516110000|2021-10-29 14:01:50|||||||||1
1635516450000|2021-10-29 14:07:30|13589|13569|13589|13569|13589|13569|13589|13569|10
1635516730000|2021-10-29 14:12:10|13589.1|13569.1|13589.1|13569.1|13589.1|13569.1|13589.1|13569.1|0
1635516780000|2021-10-29 14:13:00|13581.6|13561.6|13581.6|13561.6|13581.6|13561.6|13581.6|13561.6|4
1635516790000|2021-10-29 14:13:10|13583.9|13563.9|13584.1|13564.1|13584.1|13564.1|13583.9|13563.9|0
1635517080000|2021-10-29 14:18:00|||||||||1
1635517230000|2021-10-29 14:20:30|13583.9|13563.9|13579.1|13559.1|13583.9|13563.9|13579.1|13559.1|4
1635517250000|2021-10-29 14:20:50|13576.6|13556.6|13576.6|13556.6|13576.6|13556.6|13576.6|13556.6|1
1635517290000|2021-10-29 14:21:30|||||||||1
1635517400000|2021-10-29 14:23:20|13574.2|13554.2|13574.1|13554.1|13574.2|13554.2|13574.1|13554.1|0
1635517410000|2021-10-29 14:23:30|13573.9|13553.9|13571.6|13551.6|13573.9|13553.9|13571.6|13551.6|1
1635517420000|2021-10-29 14:23:40|13571.4|13551.4|13569.1|13549.1|13571.4|13551.4|13569.1|13549.1|0
1635517450000|2021-10-29 14:24:10|||||||||4
1635517500000|2021-10-29 14:25:00|||||||||2
1635517510000|2021-10-29 14:25:10|13566.6|13546.6|13568.9|13548.9|13568.9|13548.9|13566.6|13546.6|1
1635517520000|2021-10-29 14:25:20|13569.1|13549.1|13566.6|13546.6|13569.1|13549.1|13566.6|13546.6|5
1635517850000|2021-10-29 14:30:50|||||||||1
1635517980000|2021-10-29 14:33:00|13566.5|13546.5|13564.1|13544.1|13566.5|13546.5|13564.1|13544.1|1
1635518480000|2021-10-29 14:41:20|13564|13544|13564|13544|13564|13544|13564|13544|4
1635518500000|2021-10-29 14:41:40|||||||||1
1635518560000|2021-10-29 14:42:40|||||||||5
1635518600000|2021-10-29 14:43:20|||||||||1
1635518610000|2021-10-29 14:43:30|13564.1|13544.1|13564.1|13544.1|13564.1|13544.1|13564.1|13544.1|0
1635518630000|2021-10-29 14:43:50|13561.6|13541.6|13561.6|13541.6|13561.6|13541.6|13561.6|13541.6|0
1635518790000|2021-10-29 14:46:30|||||||||3
1635518810000|2021-10-29 14:46:50|13564.1|13544.1|13564.1|13544.1|13564.1|13544.1|13564.1|13544.1|0
1635519210000|2021-10-29 14:53:30|13561.8|13541.8|13561.8|13541.8|13561.8|13541.8|13561.8|13541.8|1
1635519220000|2021-10-29 14:53:40|13561.6|13541.6|13561.6|13541.6|13561.6|13541.6|13561.6|13541.6|0
1635519420000|2021-10-29 14:57:00|13561.7|13541.7|13561.7|13541.7|13561.7|13541.7|13561.7|13541.7|0
1635519620000|2021-10-29 15:00:20|||||||||1
1635519690000|2021-10-29 15:01:30|13561.5|13541.5|13556.7|13536.7|13561.5|13541.5|13556.7|13536.7|1
1635519830000|2021-10-29 15:03:50|13559|13539|13559.2|13539.2|13559.2|13539.2|13559|13539|0
1635519930000|2021-10-29 15:05:30|13556.8|13536.8|13556.7|13536.7|13556.8|13536.8|13556.7|13536.7|1
1635520100000|2021-10-29 15:08:20|13559.2|13539.2|13559.2|13539.2|13559.2|13539.2|13559.2|13539.2|14
1635520890000|2021-10-29 15:21:30|13561.7|13541.7|13561.7|13541.7|13561.7|13541.7|13561.7|13541.7|13
1635521460000|2021-10-29 15:31:00|13562.2|13542.2|13581.7|13561.7|13581.7|13561.7|13562.2|13542.2|15
1635521710000|2021-10-29 15:35:10|13584.1|13564.1|13584.1|13564.1|13584.1|13564.1|13584.1|13564.1|0
1635521720000|2021-10-29 15:35:20|13584.2|13564.2|13584.2|13564.2|13584.2|13564.2|13584.2|13564.2|2
1635521830000|2021-10-29 15:37:10|||||||||2
1635521950000|2021-10-29 15:39:10|||||||||2
1635521980000|2021-10-29 15:39:40|||||||||2
1635522120000|2021-10-29 15:42:00|13584.3|13564.3|13584.3|13564.3|13584.3|13564.3|13584.3|13564.3|0
1635522180000|2021-10-29 15:43:00|13579.5|13559.5|13579.3|13559.3|13579.5|13559.5|13579.3|13559.3|0
1635522290000|2021-10-29 15:44:50|13576.8|13556.8|13576.8|13556.8|13576.8|13556.8|13576.8|13556.8|1
1635522320000|2021-10-29 15:45:20|13574.3|13554.3|13574.3|13554.3|13574.3|13554.3|13574.3|13554.3|0
1635522350000|2021-10-29 15:45:50|13576.6|13556.6|13576.8|13556.8|13576.8|13556.8|13576.6|13556.6|0
1635522540000|2021-10-29 15:49:00|13579.1|13559.1|13579.3|13559.3|13579.3|13559.3|13579.1|13559.1|0
1635522560000|2021-10-29 15:49:20|13579.1|13559.1|13576.8|13556.8|13579.1|13559.1|13576.8|13556.8|1
1635522580000|2021-10-29 15:49:40|13579.1|13559.1|13579.3|13559.3|13579.3|13559.3|13579.1|13559.1|0
1635522600000|2021-10-29 15:50:00|13576.8|13556.8|13576.8|13556.8|13576.8|13556.8|13576.8|13556.8|0
1635522610000|2021-10-29 15:50:10|13579.3|13559.3|13584.3|13564.3|13584.3|13564.3|13579.3|13559.3|10
1635522620000|2021-10-29 15:50:20|||||||||4
1635522630000|2021-10-29 15:50:30|||||||||2
1635522640000|2021-10-29 15:50:40|13584.7|13564.7|13589.3|13569.3|13591.8|13571.8|13584.7|13564.7|3
1635522650000|2021-10-29 15:50:50|13591.6|13571.6|13591.8|13571.8|13591.8|13571.8|13591.6|13571.6|5
1635522660000|2021-10-29 15:51:00|||||||||2
1635522670000|2021-10-29 15:51:10|13591.9|13571.9|13611.8|13591.8|13611.8|13591.8|13591.9|13571.9|6
1635522730000|2021-10-29 15:52:10|13609.3|13589.3|13609.3|13589.3|13609.3|13589.3|13609.3|13589.3|0
1635522740000|2021-10-29 15:52:20|13606.8|13566.8|13606.8|13566.8|13606.8|13566.8|13606.8|13566.8|5
1635522760000|2021-10-29 15:52:40|13604.3|13564.3|13589.3|13569.3|13604.3|13569.6|13589.3|13564.3|0
1635522920000|2021-10-29 15:55:20|||||||||1
1635522940000|2021-10-29 15:55:40|13586.8|13566.8|13584.3|13564.3|13586.8|13566.8|13584.3|13564.3|0
1635522970000|2021-10-29 15:56:10|||||||||5
1635522980000|2021-10-29 15:56:20|13586.8|13566.8|13586.8|13566.8|13586.8|13566.8|13586.8|13566.8|0
1635523090000|2021-10-29 15:58:10|13589.1|13569.1|13589.3|13569.3|13589.3|13569.3|13589.1|13569.1|2
1635523180000|2021-10-29 15:59:40|13579.1|13559.1|13579.3|13559.3|13579.3|13559.3|13579.1|13559.1|5
1635523190000|2021-10-29 15:59:50|13586.2|13566.2|13586.8|13566.8|13586.8|13566.8|13586.2|13566.2|2
1635523200000|2021-10-29 16:00:00|13589.1|13569.1|13589.3|13569.3|13589.3|13569.3|13589.1|13569.1|2
1635523320000|2021-10-29 16:02:00|||||||||1
1635523330000|2021-10-29 16:02:10|13588.7|13568.7|13579.2|13559.2|13588.7|13568.7|13579.2|13559.2|2
1635523340000|2021-10-29 16:02:20|13576.8|13556.8|13576.8|13556.8|13576.8|13556.8|13576.8|13556.8|2
1635523390000|2021-10-29 16:03:10|||||||||1
1635523790000|2021-10-29 16:09:50|||||||||1
1635523800000|2021-10-29 16:10:00|||||||||6
1635523870000|2021-10-29 16:11:10|||||||||1
1635523880000|2021-10-29 16:11:20|||||||||1
1635523980000|2021-10-29 16:13:00|||||||||1
1635524030000|2021-10-29 16:13:50|||||||||1
1635524540000|2021-10-29 16:22:20|||||||||1
1635524580000|2021-10-29 16:23:00|13574.3|13554.3|13574.3|13554.3|13574.3|13554.3|13574.3|13554.3|5
1635524610000|2021-10-29 16:23:30|||||||||1
1635524650000|2021-10-29 16:24:10|13571.8|13551.8|13571.8|13551.8|13571.8|13551.8|13571.8|13551.8|0
1635524680000|2021-10-29 16:24:40|13569.3|13549.3|13569.3|13549.3|13569.3|13549.3|13569.3|13549.3|0
1635524800000|2021-10-29 16:26:40|13569.4|13549.4|13566.9|13546.9|13569.4|13549.4|13566.9|13546.9|1
1635524830000|2021-10-29 16:27:10|||||||||7
1635525100000|2021-10-29 16:31:40|13573.9|13553.9|13574.4|13554.4|13574.4|13554.4|13573.9|13553.9|8
1635525110000|2021-10-29 16:31:50|||||||||1
1635525170000|2021-10-29 16:32:50|13574.1|13554.1|13571.9|13551.9|13574.1|13554.1|13571.9|13551.9|11
1635525200000|2021-10-29 16:33:20|13569.4|13549.4|13569.4|13549.4|13569.4|13549.4|13569.4|13549.4|0
1635525300000|2021-10-29 16:35:00|13571.9|13551.9|13584.4|13564.4|13593.6|13569.4|13571.9|13551.9|5
1635525310000|2021-10-29 16:35:10|||||||||2
1635525320000|2021-10-29 16:35:20|13582|13562|13581.9|13561.9|13582|13562|13581.9|13561.9|0
1635525380000|2021-10-29 16:36:20|13579.5|13559.5|13579.4|13559.4|13579.5|13559.5|13579.4|13559.4|0
1635525420000|2021-10-29 16:37:00|13576.9|13556.9|13576.9|13556.9|13576.9|13556.9|13576.9|13556.9|0
1635525450000|2021-10-29 16:37:30|13579.4|13559.4|13579.4|13559.4|13579.4|13559.4|13579.4|13559.4|2
1635525460000|2021-10-29 16:37:40|||||||||2
1635525470000|2021-10-29 16:37:50|13584.1|13564.1|13579.4|13559.4|13584.1|13564.1|13579.4|13559.4|4
1635525480000|2021-10-29 16:38:00|13580|13560|13589.4|13569.4|13589.4|13569.4|13580|13560|3
1635525490000|2021-10-29 16:38:10|13587|13567|13584.4|13564.4|13587|13567|13584.4|13564.4|0
1635525610000|2021-10-29 16:40:10|13586.9|13566.9|13589.4|13569.4|13589.4|13569.4|13586.9|13566.9|0
1635525620000|2021-10-29 16:40:20|13591.7|13571.7|13591.9|13571.9|13591.9|13571.9|13591.7|13571.7|0
1635525950000|2021-10-29 16:45:50|13581.9|13561.9|13581.9|13561.9|13581.9|13561.9|13581.9|13561.9|4
1635525980000|2021-10-29 16:46:20|||||||||1
1635526410000|2021-10-29 16:53:30|13592.4|13572.4|13592.4|13572.4|13592.4|13572.4|13592.4|13572.4|3
1635526420000|2021-10-29 16:53:40|13589.9|13569.9|13589.9|13569.9|13589.9|13569.9|13589.9|13569.9|0
1635526570000|2021-10-29 16:56:10|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|0
1635526610000|2021-10-29 16:56:50|||||||||5
1635526650000|2021-10-29 16:57:30|||||||||2
1635526760000|2021-10-29 16:59:20|||||||||1
1635527210000|2021-10-29 17:06:50|||||||||1
1635527290000|2021-10-29 17:08:10|13579.6|13559.6|13579.6|13559.6|13579.6|13559.6|13579.6|13559.6|3
1635527340000|2021-10-29 17:09:00|||||||||2
1635527660000|2021-10-29 17:14:20|||||||||7
1635527730000|2021-10-29 17:15:30|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|13587.4|13567.4|2
1635528000000|2021-10-29 17:20:00|13584.9|13564.9|13584.9|13564.9|13584.9|13564.9|13584.9|13564.9|0
1635528280000|2021-10-29 17:24:40|||||||||1
1635528390000|2021-10-29 17:26:30|||||||||1
1635528500000|2021-10-29 17:28:20|13582.7|13562.7|13582.7|13562.7|13582.7|13562.7|13582.7|13562.7|1
1635529080000|2021-10-29 17:38:00|13582.8|13562.8|13582.8|13562.8|13582.8|13562.8|13582.8|13562.8|0
1635529390000|2021-10-29 17:43:10|13585.1|13565.1|13585.1|13565.1|13585.1|13565.1|13585.1|13565.1|1
1635529610000|2021-10-29 17:46:50|||||||||1
1635530050000|2021-10-29 17:54:10|13595|13575|13595|13575|13595|13575|13595|13575|14
1635530100000|2021-10-29 17:55:00|13597.3|13577.3|13597.3|13577.3|13597.3|13577.3|13597.3|13577.3|0
1635530110000|2021-10-29 17:55:10|13595.1|13575.1|13595|13575|13595.1|13575.1|13595|13575|0
1635530120000|2021-10-29 17:55:20|||||||||5
1635530130000|2021-10-29 17:55:30|||||||||2
1635530250000|2021-10-29 17:57:30|13590|13570|13590|13570|13590|13570|13590|13570|1
1635530380000|2021-10-29 17:59:40|13587.7|13567.7|13587.7|13567.7|13587.7|13567.7|13587.7|13567.7|0
1635530580000|2021-10-29 18:03:00|||||||||1
1635530850000|2021-10-29 18:07:30|||||||||20
1635531060000|2021-10-29 18:11:00|||||||||1
1635531120000|2021-10-29 18:12:00|13585.3|13565.3|13585.3|13565.3|13585.3|13565.3|13585.3|13565.3|6
1635531150000|2021-10-29 18:12:30|13587.5|13567.5|13587.5|13567.5|13587.5|13567.5|13587.5|13567.5|0
1635531170000|2021-10-29 18:12:50|13580.3|13560.3|13580.3|13560.3|13580.3|13560.3|13580.3|13560.3|1
1635531200000|2021-10-29 18:13:20|||||||||1
1635531210000|2021-10-29 18:13:30|||||||||1
1635531220000|2021-10-29 18:13:40|||||||||2
1635531230000|2021-10-29 18:13:50|||||||||1
1635531240000|2021-10-29 18:14:00|||||||||1
1635531250000|2021-10-29 18:14:10|13585.3|13565.3|13585.3|13565.3|13585.3|13565.3|13585.3|13565.3|3
1635531260000|2021-10-29 18:14:20|||||||||2
1635531270000|2021-10-29 18:14:30|13587.8|13567.8|13590.2|13570.2|13592.7|13572.7|13587.8|13567.8|4
1635531280000|2021-10-29 18:14:40|||||||||3
1635531290000|2021-10-29 18:14:50|||||||||1
1635531300000|2021-10-29 18:15:00|||||||||2
1635531440000|2021-10-29 18:17:20|13592.5|13572.5|13592.5|13572.5|13592.5|13572.5|13592.5|13572.5|1
1635531470000|2021-10-29 18:17:50|13587.8|13567.8|13587.8|13567.8|13587.8|13567.8|13587.8|13567.8|6
1635531520000|2021-10-29 18:18:40|13580.8|13560.8|13580.3|13560.3|13580.8|13560.8|13580.3|13560.3|1
1635531530000|2021-10-29 18:18:50|13592.7|13572.7|13590.3|13570.3|13592.7|13572.7|13590.3|13570.3|4
1635531550000|2021-10-29 18:19:10|13587.8|13567.8|13587.8|13567.8|13587.8|13567.8|13587.8|13567.8|0
1635531590000|2021-10-29 18:19:50|13590.3|13570.3|13605.1|13565.1|13605.1|13577.4|13590.3|13565.1|0
1635724800000|2021-11-01 00:00:00|13664.5|13604.5|13669.5|13609.5|13669.5|13609.5|13664.5|13604.5|1
1635724810000|2021-11-01 00:00:10|13674.1|13614.1|13709.3|13649.3|13709.3|13649.3|13674.1|13614.1|0
1635724820000|2021-11-01 00:00:20|13710.2|13650.2|13704.5|13684.5|13717|13684.5|13704.5|13650.2|0
1635724830000|2021-11-01 00:00:30|13707|13687|13704.8|13684.8|13707|13687|13704.8|13684.8|2
1635724840000|2021-11-01 00:00:40|13709.1|13689.1|13709.5|13689.5|13711.8|13691.8|13709.1|13689.1|0
1635724860000|2021-11-01 00:01:00|13709.3|13689.3|13709.3|13689.3|13709.3|13689.3|13709.3|13689.3|0
1635724870000|2021-11-01 00:01:10|13707|13687|13707|13687|13707|13687|13707|13687|1
1635724960000|2021-11-01 00:02:40|13704.9|13684.9|13662|13602|13704.9|13684.9|13662|13602|2
1635724980000|2021-11-01 00:03:00|13671.1|13611.1|13674.5|13614.5|13674.5|13614.5|13671.1|13611.1|0
1635725010000|2021-11-01 00:03:30|13676.8|13616.8|13677|13617|13677|13617|13676.8|13616.8|0
1635725030000|2021-11-01 00:03:50|13652.2|13592.2|13647|13587|13652.2|13592.2|13647|13587|0
1635725180000|2021-11-01 00:06:20|13664.5|13604.5|13664.5|13604.5|13664.5|13604.5|13664.5|13604.5|0
1635725370000|2021-11-01 00:09:30|13664.6|13604.6|13664.6|13604.6|13664.6|13604.6|13664.6|13604.6|0
1635726000000|2021-11-01 00:20:00|13667.1|13607.1|13667.1|13607.1|13667.1|13607.1|13667.1|13607.1|3
1635726030000|2021-11-01 00:20:30|13664.6|13604.6|13664.6|13604.6|13664.6|13604.6|13664.6|13604.6|0
1635726150000|2021-11-01 00:22:30|13687.1|13627.1|13687.1|13627.1|13687.1|13627.1|13687.1|13627.1|0
1635726440000|2021-11-01 00:27:20|13684.8|13624.8|13684.6|13624.6|13684.8|13624.8|13684.6|13624.6|0
1635726590000|2021-11-01 00:29:50|13682.1|13642.1|13682.1|13642.1|13682.1|13642.1|13682.1|13642.1|0
1635726810000|2021-11-01 00:33:30|13669.6|13649.6|13667.1|13647.1|13669.6|13649.6|13667.1|13647.1|0
1635726900000|2021-11-01 00:35:00|13669.6|13649.6|13669.6|13649.6|13669.6|13649.6|13669.6|13649.6|2
1635726940000|2021-11-01 00:35:40|13667.3|13647.3|13667.3|13647.3|13667.3|13647.3|13667.3|13647.3|0
1635726950000|2021-11-01 00:35:50|13669.6|13649.6|13669.6|13649.6|13669.6|13649.6|13669.6|13649.6|1
1635726990000|2021-11-01 00:36:30|13667.4|13647.4|13667.1|13647.1|13667.4|13647.4|13667.1|13647.1|0
1635727110000|2021-11-01 00:38:30|13659.6|13639.6|13659.6|13639.6|13659.6|13639.6|13659.6|13639.6|0
1635727120000|2021-11-01 00:38:40|13657.4|13637.4|13649.6|13629.6|13657.4|13637.4|13649.6|13629.6|2
1635727130000|2021-11-01 00:38:50|13669.6||13669.6||13669.6||13669.6||0
1635727150000|2021-11-01 00:39:10|13668.7|13628.7|13659.6|13599.6|13668.7|13628.7|13659.6|13599.6|2
1635727180000|2021-11-01 00:39:40|13655.1|13595.1|13654.6|13594.6|13655.1|13595.1|13654.6|13594.6|0
1635727260000|2021-11-01 00:41:00|13647.1|13587.1|13647.1|13587.1|13647.1|13587.1|13647.1|13587.1|0
1635727580000|2021-11-01 00:46:20|13644.6|13584.6|13644.6|13584.6|13644.6|13584.6|13644.6|13584.6|0
1635728020000|2021-11-01 00:53:40|13644.7|13584.7|13644.7|13584.7|13644.7|13584.7|13644.7|13584.7|0
1635728070000|2021-11-01 00:54:30|13641.7|13581.7|13639.7|13579.7|13641.7|13581.7|13639.7|13579.7|0
1635728090000|2021-11-01 00:54:50|13662.3|13602.3|13665.1|13605.1|13665.1|13605.1|13662.3|13602.3|0
1635728370000|2021-11-01 00:59:30|13650.6|13610.6|13650.6|13610.6|13650.6|13610.6|13650.6|13610.6|0
1635728380000|2021-11-01 00:59:40|13650.1|13610.1|13650.1|13610.1|13650.1|13610.1|13650.1|13610.1|0
1635728560000|2021-11-01 01:02:40|13650.2|13610.2|13650.2|13610.2|13650.2|13610.2|13650.2|13610.2|0
1635731160000|2021-11-01 01:46:00|13650.3|13610.3|13650.3|13610.3|13650.3|13610.3|13650.3|13610.3|0
1635731990000|2021-11-01 01:59:50|13652.5|13612.5|13652.5|13612.5|13652.5|13612.5|13652.5|13612.5|0
1635773400000|2021-11-01 13:30:00|13581.4|13561.4|13581.4|13561.4|13581.4|13561.4|13581.4|13561.4|15
1635773410000|2021-11-01 13:30:10|||||||||2
1635773420000|2021-11-01 13:30:20|||||||||1
1635773490000|2021-11-01 13:31:30|13604.8|13564.8|13606.4|13566.4|13606.4|13566.4|13604.8|13564.8|14
1635773510000|2021-11-01 13:31:50|13606.6|13566.6|13593.9|13573.9|13608.9|13573.9|13593.9|13566.6|0
1635773520000|2021-11-01 13:32:00|13591.4|13571.4|13593.9|13573.9|13593.9|13573.9|13591.4|13571.4|0
1635773540000|2021-11-01 13:32:20|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|13598.9|13578.9|0
1635773720000|2021-11-01 13:35:20|13593.9|13573.9|13593.9|13573.9|13593.9|13573.9|13593.9|13573.9|0
1635773730000|2021-11-01 13:35:30|13592.8|13572.8|13581.4|13561.4|13592.8|13572.8|13581.4|13561.4|5
1635773740000|2021-11-01 13:35:40|||||||||30
1635773780000|2021-11-01 13:36:20|13584.1|13564.1|13586.4|13566.4|13586.4|13566.4|13584.1|13564.1|2
1635773910000|2021-11-01 13:38:30|13581.9|13561.9|13581.4|13561.4|13581.9|13561.9|13581.4|13561.4|1
1635773960000|2021-11-01 13:39:20|13581.9|13561.9|13581.9|13561.9|13581.9|13561.9|13581.9|13561.9|0
1635773980000|2021-11-01 13:39:40|13583.5|13563.5|13609.1|13569.1|13609.1|13569.1|13583.5|13563.5|10
1635773990000|2021-11-01 13:39:50|13596.6|13576.6|13592.2|13572.2|13604.4|13576.6|13592.2|13564.4|0
1635774000000|2021-11-01 13:40:00|13591.9|13571.9|13591.9|13571.9|13591.9|13571.9|13591.9|13571.9|0
1635774120000|2021-11-01 13:42:00|13589.4|13569.4|13589.4|13569.4|13589.4|13569.4|13589.4|13569.4|0
1635774190000|2021-11-01 13:43:10|13593.9|13573.9|13593.9|13573.9|13593.9|13573.9|13593.9|13573.9|0
1635774360000|2021-11-01 13:46:00|13589.4|13569.4|13589.4|13569.4|13589.4|13569.4|13589.4|13569.4|1
1635774380000|2021-11-01 13:46:20|13587.2|13567.2|13586.9|13566.9|13587.2|13567.2|13586.9|13566.9|0
1635774450000|2021-11-01 13:47:30|13579.4|13559.4|13579.4|13559.4|13579.4|13559.4|13579.4|13559.4|0
1635774520000|2021-11-01 13:48:40|13576.7|13556.7|13576.7|13556.7|13576.7|13556.7|13576.7|13556.7|8
1635774530000|2021-11-01 13:48:50|||||||||2
1635774760000|2021-11-01 13:52:40|13578.9|13558.9|13576.7|13556.7|13578.9|13558.9|13576.7|13556.7|1
1635774800000|2021-11-01 13:53:20|13574.4|13554.4|13574.4|13554.4|13574.4|13554.4|13574.4|13554.4|7
1635774850000|2021-11-01 13:54:10|||||||||1
1635774860000|2021-11-01 13:54:20|13563.9|13543.9|13561.4|13541.4|13563.9|13543.9|13561.4|13541.4|3
1635774870000|2021-11-01 13:54:30|13561.2|13541.2|13561.4|13541.4|13561.4|13541.4|13558.9|13538.9|0
1635774950000|2021-11-01 13:55:50|13558.9|13538.9|13561.4|13541.4|13561.4|13541.4|13558.9|13538.9|3
1635774980000|2021-11-01 13:56:20|13559.2|13539.2|13558.9|13538.9|13559.2|13539.2|13558.9|13538.9|0
1635775000000|2021-11-01 13:56:40|13561.4|13541.4|13561.4|13541.4|13561.4|13541.4|13561.4|13541.4|0
1635775190000|2021-11-01 13:59:50|13558.9|13538.9|13558.9|13538.9|13558.9|13538.9|13558.9|13538.9|1
1635775250000|2021-11-01 14:00:50|||||||||1
1635775380000|2021-11-01 14:03:00|||||||||1
1635775390000|2021-11-01 14:03:10|13558.7|13538.7|13556.4|13536.4|13558.7|13538.7|13556.4|13536.4|0
1635775410000|2021-11-01 14:03:30|||||||||7
1635775610000|2021-11-01 14:06:50|||||||||2
1635775670000|2021-11-01 14:07:50|||||||||2
1635775800000|2021-11-01 14:10:00|13554.2|13534.2|13553.9|13533.9|13554.2|13534.2|13553.9|13533.9|2
1635775810000|2021-11-01 14:10:10|13554|13534|13554|13534|13554|13534|13554|13534|4
1635775830000|2021-11-01 14:10:30|||||||||1
1635775960000|2021-11-01 14:12:40|||||||||5
1635776050000|2021-11-01 14:14:10|||||||||1
1635776170000|2021-11-01 14:16:10|||||||||2
1635776180000|2021-11-01 14:16:20|13559|13539|13559|13539|13559|13539|13559|13539|9
1635776330000|2021-11-01 14:18:50|13561.5|13541.5|13561.5|13541.5|13561.5|13541.5|13561.5|13541.5|0
1635776360000|2021-11-01 14:19:20|||||||||1
1635776400000|2021-11-01 14:20:00|||||||||1
1635776550000|2021-11-01 14:22:30|||||||||4
1635776620000|2021-11-01 14:23:40|||||||||1
1635776660000|2021-11-01 14:24:20|13559.2|13539.2|13559|13539|13559.2|13539.2|13559|13539|0
1635776670000|2021-11-01 14:24:30|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|1
1635776810000|2021-11-01 14:26:50|13554|13534|13554|13534|13554|13534|13554|13534|0
1635776870000|2021-11-01 14:27:50|||||||||1
1635777030000|2021-11-01 14:30:30|||||||||2
1635777060000|2021-11-01 14:31:00|||||||||5
1635777090000|2021-11-01 14:31:30|||||||||1
1635777110000|2021-11-01 14:31:50|||||||||1
1635777120000|2021-11-01 14:32:00|||||||||1
1635777450000|2021-11-01 14:37:30|||||||||1
1635777490000|2021-11-01 14:38:10|13558.5|13538.5|13558.5|13538.5|13558.5|13538.5|13558.5|13538.5|8
1635777500000|2021-11-01 14:38:20|13559|13539|13559|13539|13559|13539|13559|13539|0
1635777540000|2021-11-01 14:39:00|||||||||1
1635777660000|2021-11-01 14:41:00|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|13556.5|13536.5|1
1635777670000|2021-11-01 14:41:10|||||||||7
1635777750000|2021-11-01 14:42:30|||||||||1
1635777820000|2021-11-01 14:43:40|13549.6|13529.6|13549.6|13529.6|13549.6|13529.6|13549.6|13529.6|23
1635777830000|2021-11-01 14:43:50|13547.1|13527.1|13547.1|13527.1|13547.1|13527.1|13547.1|13527.1|0
1635778190000|2021-11-01 14:49:50|||||||||1
1635778200000|2021-11-01 14:50:00|13547.3|13527.3|13547.3|13527.3|13547.3|13527.3|13547.3|13527.3|1
1635778270000|2021-11-01 14:51:10|||||||||1
1635778390000|2021-11-01 14:53:10|||||||||5
1635778510000|2021-11-01 14:55:10|||||||||1
1635778650000|2021-11-01 14:57:30|13544.8|13524.8|13544.8|13524.8|13544.8|13524.8|13544.8|13524.8|0
1635778680000|2021-11-01 14:58:00|||||||||2
1635778760000|2021-11-01 14:59:20|||||||||1
1635778770000|2021-11-01 14:59:30|13544.9|13524.9|13544.9|13524.9|13544.9|13524.9|13544.9|13524.9|0
1635778780000|2021-11-01 14:59:40|||||||||1
1635778870000|2021-11-01 15:01:10|||||||||1
1635778900000|2021-11-01 15:01:40|||||||||1
1635779010000|2021-11-01 15:03:30|||||||||1
1635779080000|2021-11-01 15:04:40|13544.6|13524.6|13540.1|13520.1|13544.6|13524.6|13540.1|13520.1|8
1635779150000|2021-11-01 15:05:50|||||||||1
1635779260000|2021-11-01 15:07:40|||||||||1
1635779330000|2021-11-01 15:08:50|||||||||2
1635779510000|2021-11-01 15:11:50|||||||||1
1635779710000|2021-11-01 15:15:10|13540.2|13520.2|13540.2|13520.2|13540.2|13520.2|13540.2|13520.2|0
1635779760000|2021-11-01 15:16:00|||||||||1
1635779880000|2021-11-01 15:18:00|||||||||1
1635780010000|2021-11-01 15:20:10|||||||||2
1635780240000|2021-11-01 15:24:00|||||||||4
1635780260000|2021-11-01 15:24:20|||||||||1
1635780320000|2021-11-01 15:25:20|13544.6|13524.6|13547.4|13527.4|13547.4|13527.4|13544.6|13524.6|18
1635780510000|2021-11-01 15:28:30|||||||||1
1635780660000|2021-11-01 15:31:00|||||||||1
1635780760000|2021-11-01 15:32:40|13542.7|13522.7|13542.7|13522.7|13542.7|13522.7|13542.7|13522.7|1
1635780980000|2021-11-01 15:36:20|13544.9|13524.9|13544.7|13524.7|13544.9|13524.9|13544.7|13524.7|0
1635781010000|2021-11-01 15:36:50|||||||||1
1635781240000|2021-11-01 15:40:40|||||||||1
1635781260000|2021-11-01 15:41:00|||||||||1
1635781360000|2021-11-01 15:42:40|||||||||1
1635781510000|2021-11-01 15:45:10|13542.5|13522.5|13542.5|13522.5|13542.5|13522.5|13542.5|13522.5|1
1635781760000|2021-11-01 15:49:20|||||||||1
1635781840000|2021-11-01 15:50:40|||||||||1
1635781870000|2021-11-01 15:51:10|||||||||1
1635781990000|2021-11-01 15:53:10|||||||||1
1635782010000|2021-11-01 15:53:30|||||||||1
1635782090000|2021-11-01 15:54:50|||||||||1
1635782260000|2021-11-01 15:57:40|||||||||2
1635782310000|2021-11-01 15:58:30|||||||||3
1635782370000|2021-11-01 15:59:30|||||||||4
1635782430000|2021-11-01 16:00:30|||||||||2
1635782450000|2021-11-01 16:00:50|||||||||2
1635782490000|2021-11-01 16:01:30|||||||||2
1635782510000|2021-11-01 16:01:50|||||||||1
1635782550000|2021-11-01 16:02:30|||||||||1
1635782610000|2021-11-01 16:03:30|13540|13520|13540|13520|13540|13520|13540|13520|0
1635782760000|2021-11-01 16:06:00|||||||||1
1635782840000|2021-11-01 16:07:20|13539.7|13519.7|13539.7|13519.7|13539.7|13519.7|13539.7|13519.7|4
1635782990000|2021-11-01 16:09:50|13539.8|13519.8|13539.8|13519.8|13539.8|13519.8|13539.8|13519.8|6
1635783010000|2021-11-01 16:10:10|||||||||1
1635783020000|2021-11-01 16:10:20|||||||||1
1635783090000|2021-11-01 16:11:30|||||||||1
1635783260000|2021-11-01 16:14:20|||||||||1
1635783410000|2021-11-01 16:16:50|||||||||1
1635783470000|2021-11-01 16:17:50|||||||||1
1635783510000|2021-11-01 16:18:30|||||||||1
1635783530000|2021-11-01 16:18:50|||||||||1
1635783590000|2021-11-01 16:19:50|||||||||1
1635783650000|2021-11-01 16:20:50|||||||||1
1635783710000|2021-11-01 16:21:50|||||||||1
1635783760000|2021-11-01 16:22:40|||||||||1
1635783770000|2021-11-01 16:22:50|||||||||1
1635783830000|2021-11-01 16:23:50|||||||||1
1635783890000|2021-11-01 16:24:50|||||||||2
1635784010000|2021-11-01 16:26:50|13537.6|13517.6|13537.6|13517.6|13537.6|13517.6|13537.6|13517.6|2
1635784040000|2021-11-01 16:27:20|||||||||1
1635784260000|2021-11-01 16:31:00|||||||||1
1635784290000|2021-11-01 16:31:30|||||||||2
1635784320000|2021-11-01 16:32:00|||||||||10
1635784430000|2021-11-01 16:33:50|||||||||5
1635784510000|2021-11-01 16:35:10|||||||||1
1635784590000|2021-11-01 16:36:30|||||||||1
1635784660000|2021-11-01 16:37:40|||||||||1
1635784760000|2021-11-01 16:39:20|||||||||1
1635784870000|2021-11-01 16:41:10|||||||||12
1635784910000|2021-11-01 16:41:50|||||||||1
1635785010000|2021-11-01 16:43:30|||||||||1
1635785120000|2021-11-01 16:45:20|13535.4|13515.4|13535.1|13515.1|13535.4|13515.4|13535.1|13515.1|0
1635785190000|2021-11-01 16:46:30|||||||||5
1635785260000|2021-11-01 16:47:40|||||||||1
1635785510000|2021-11-01 16:51:50|||||||||1
1635785670000|2021-11-01 16:54:30|||||||||3
1635785710000|2021-11-01 16:55:10|13527.1|13507.1|13527.1|13507.1|13527.1|13507.1|13527.1|13507.1|46
1635785730000|2021-11-01 16:55:30|||||||||1
1635785760000|2021-11-01 16:56:00|||||||||3
1635785980000|2021-11-01 16:59:40|13524.6|13504.6|13524.6|13504.6|13524.6|13504.6|13524.6|13504.6|0
1635786000000|2021-11-01 17:00:00|||||||||4
1635786010000|2021-11-01 17:00:10|||||||||1
1635786040000|2021-11-01 17:00:40|||||||||4
1635786100000|2021-11-01 17:01:40|||||||||1
1635786160000|2021-11-01 17:02:40|||||||||2
1635786220000|2021-11-01 17:03:40|||||||||1
1635786240000|2021-11-01 17:04:00|13522.4|13502.4|13522.4|13502.4|13522.4|13502.4|13522.4|13502.4|2
1635786260000|2021-11-01 17:04:20|||||||||1
1635786420000|2021-11-01 17:07:00|13522.1|13502.1|13522.1|13502.1|13522.1|13502.1|13522.1|13502.1|0
1635786510000|2021-11-01 17:08:30|13521.9|13501.9|13521.9|13501.9|13521.9|13501.9|13521.9|13501.9|1
1635786610000|2021-11-01 17:10:10|13519.6|13499.6|13519.6|13499.6|13519.6|13499.6|13519.6|13499.6|1
1635786620000|2021-11-01 17:10:20|13517.1|13497.1|13514.6|13494.6|13517.1|13497.1|13514.6|13494.6|0
1635786650000|2021-11-01 17:10:50|13516.9|13496.9|13517.1|13497.1|13517.1|13497.1|13516.9|13496.9|3
1635786660000|2021-11-01 17:11:00|||||||||3
1635786760000|2021-11-01 17:12:40|||||||||1
1635786780000|2021-11-01 17:13:00|||||||||1
1635786910000|2021-11-01 17:15:10|13517.4|13497.4|13517.4|13497.4|13517.4|13497.4|13517.4|13497.4|0
1635787010000|2021-11-01 17:16:50|||||||||1
1635787260000|2021-11-01 17:21:00|||||||||1
1635787320000|2021-11-01 17:22:00|||||||||10
1635787510000|2021-11-01 17:25:10|||||||||1
1635787520000|2021-11-01 17:25:20|13516.4|13496.4|13507.4|13487.4|13516.4|13496.4|13507.4|13487.4|14
1635787550000|2021-11-01 17:25:50|13507.7|13487.7|13512.7|13492.7|13512.7|13492.7|13507.7|13487.7|11
1635787560000|2021-11-01 17:26:00|13507.7|13487.7|13507.7|13487.7|13507.7|13487.7|13507.7|13487.7|0
1635787580000|2021-11-01 17:26:20|13509.9|13489.9|13515.2|13495.2|13515.2|13495.2|13509.9|13489.9|4
1635787610000|2021-11-01 17:26:50|13515.5|13495.5|13517.7|13497.7|13517.7|13497.7|13515.5|13495.5|3
1635787660000|2021-11-01 17:27:40|||||||||5
1635787760000|2021-11-01 17:29:20|||||||||1
1635787790000|2021-11-01 17:29:50|||||||||2
1635787810000|2021-11-01 17:30:10|13510.2|13490.2|13510.2|13490.2|13510.2|13490.2|13510.2|13490.2|14
1635787820000|2021-11-01 17:30:20|13509.9|13489.9|13507.7|13487.7|13509.9|13489.9|13507.7|13487.7|1
1635787830000|2021-11-01 17:30:30|13500.2|13480.2|13500.2|13480.2|13500.2|13480.2|13500.2|13480.2|2
1635787900000|2021-11-01 17:31:40|||||||||6
1635787910000|2021-11-01 17:31:50|||||||||5
1635788010000|2021-11-01 17:33:30|||||||||1
1635788060000|2021-11-01 17:34:20|||||||||3
1635788120000|2021-11-01 17:35:20|13501.3|13481.3|13501.3|13481.3|13501.3|13481.3|13501.3|13481.3|11
1635788130000|2021-11-01 17:35:30|13500.2|13480.2|13500.2|13480.2|13501|13481|13500.2|13480.2|5
1635788140000|2021-11-01 17:35:40|13502.4|13482.4|13502.7|13482.7|13502.7|13482.7|13502.4|13482.4|0
1635788150000|2021-11-01 17:35:50|13504.9|13484.9|13504.9|13484.9|13504.9|13484.9|13504.9|13484.9|0
1635788160000|2021-11-01 17:36:00|13505.2|13485.2|13512.7|13492.7|13515.2|13495.2|13505.2|13485.2|16
1635788180000|2021-11-01 17:36:20|13515|13495|13515.2|13495.2|13515.2|13495.2|13515|13495|0
1635788260000|2021-11-01 17:37:40|13512.7|13492.7|13512.7|13492.7|13512.7|13492.7|13512.7|13492.7|1
1635788310000|2021-11-01 17:38:30|13512.2|13492.2|13510.2|13490.2|13512.2|13492.2|13510.2|13490.2|2
1635788320000|2021-11-01 17:38:40|13508|13488|13507.7|13487.7|13508|13488|13507.7|13487.7|0
1635788510000|2021-11-01 17:41:50|||||||||1
1635788570000|2021-11-01 17:42:50|||||||||1
1635788720000|2021-11-01 17:45:20|13502.7|13482.7|13502.7|13482.7|13502.7|13482.7|13502.7|13482.7|0
1635788760000|2021-11-01 17:46:00|13500.5|13480.5|13502.7|13482.7|13502.7|13482.7|13500.5|13480.5|3
1635788800000|2021-11-01 17:46:40|||||||||4
1635788920000|2021-11-01 17:48:40|13505.2|13485.2|13505.2|13485.2|13505.2|13485.2|13505.2|13485.2|0
1635789010000|2021-11-01 17:50:10|13505.3|13485.3|13505.3|13485.3|13505.3|13485.3|13505.3|13485.3|0
1635789020000|2021-11-01 17:50:20|||||||||1
1635789080000|2021-11-01 17:51:20|13505.8|13485.8|13510.3|13490.3|13510.3|13490.3|13505.8|13485.8|1
1635789190000|2021-11-01 17:53:10|||||||||5
1635789200000|2021-11-01 17:53:20|||||||||4
1635789270000|2021-11-01 17:54:30|||||||||1
1635789300000|2021-11-01 17:55:00|||||||||1
1635789420000|2021-11-01 17:57:00|13507.8|13487.8|13507.8|13487.8|13507.8|13487.8|13507.8|13487.8|0
1635789490000|2021-11-01 17:58:10|||||||||1
1635789520000|2021-11-01 17:58:40|13505.3|13485.3|13505.3|13485.3|13505.3|13485.3|13505.3|13485.3|1
1635789540000|2021-11-01 17:59:00|13508.6|13488.6|13523.6|13503.6|13523.6|13503.6|13508.6|13488.6|9
1635789560000|2021-11-01 17:59:20|13521.1|13501.1|13521.1|13501.1|13521.1|13501.1|13521.1|13501.1|0
1635789650000|2021-11-01 18:00:50|13518.8|13498.8|13518.6|13498.6|13518.8|13498.8|13518.6|13498.6|0
1635789680000|2021-11-01 18:01:20|||||||||2
1635789700000|2021-11-01 18:01:40|||||||||1
1635789770000|2021-11-01 18:02:50|||||||||2
1635789820000|2021-11-01 18:03:40|13516.1|13496.1|13516.1|13496.1|13516.1|13496.1|13516.1|13496.1|0
1635789920000|2021-11-01 18:05:20|13527.8|13507.8|13525.8|13505.8|13527.8|13507.8|13525.8|13505.8|8
1635789950000|2021-11-01 18:05:50|13528.3|13508.3|13528.3|13508.3|13528.3|13508.3|13528.3|13508.3|0
1635790010000|2021-11-01 18:06:50|||||||||1
1635790020000|2021-11-01 18:07:00|13540.6|13500.6|13540.8|13500.8|13540.8|13500.8|13540.6|13500.6|1
1635790030000|2021-11-01 18:07:10|13525.8|13505.8|13525.8|13505.8|13525.8|13505.8|13525.8|13505.8|0
1635790050000|2021-11-01 18:07:30|13528.3|13508.3|13528.3|13508.3|13528.3|13508.3|13528.3|13508.3|0
1635790110000|2021-11-01 18:08:30|13533.6|13493.6|13533.6|13493.6|13533.6|13493.6|13533.6|13493.6|5
1635790130000|2021-11-01 18:08:50|13521.1|13501.1|13521.1|13501.1|13521.1|13501.1|13521.1|13501.1|3
1635790160000|2021-11-01 18:09:20|13533.6|13493.6|13533.6|13493.6|13533.6|13493.6|13533.6|13493.6|1
1635790180000|2021-11-01 18:09:40|13521.1|13501.1|13521.1|13501.1|13521.1|13501.1|13521.1|13501.1|0
1635790190000|2021-11-01 18:09:50|13533.6|13493.6|13533.6|13493.6|13533.6|13493.6|13533.6|13493.6|0
1635790240000|2021-11-01 18:10:40|13521.1|13501.1|13521.1|13501.1|13521.1|13501.1|13521.1|13501.1|0
1635790260000|2021-11-01 18:11:00|13518.6|13498.6|13518.6|13498.6|13518.6|13498.6|13518.6|13498.6|0
1635790270000|2021-11-01 18:11:10|13515.6|13495.6|13515.6|13495.6|13515.6|13495.6|13515.6|13495.6|1
1635790290000|2021-11-01 18:11:30|13515.3|13495.3|13513.1|13493.1|13515.3|13495.3|13513.1|13493.1|3
1635790360000|2021-11-01 18:12:40|13512.8|13492.8|13512.8|13492.8|13512.8|13492.8|13512.8|13492.8|0
1635790380000|2021-11-01 18:13:00|13510.3|13490.3|13510.3|13490.3|13510.3|13490.3|13510.3|13490.3|0
1635790410000|2021-11-01 18:13:30|||||||||3
1635790430000|2021-11-01 18:13:50|13507.8|13487.8|13507.8|13487.8|13507.8|13487.8|13507.8|13487.8|1
1635790440000|2021-11-01 18:14:00|||||||||2
1635790450000|2021-11-01 18:14:10|||||||||2
1635790460000|2021-11-01 18:14:20|||||||||4
1635790470000|2021-11-01 18:14:30|||||||||4
1635790480000|2021-11-01 18:14:40|||||||||4
1635790490000|2021-11-01 18:14:50|13505.3|13485.3|13505.3|13485.3|13505.3|13485.3|13505.3|13485.3|6
1635790500000|2021-11-01 18:15:00|13507.8|13487.8|13528.1|13508.1|13528.1|13508.1|13507.8|13487.8|2
1635790510000|2021-11-01 18:15:10|13525.8|13505.8|13525.6|13505.6|13525.8|13505.8|13525.6|13505.6|0
1635790530000|2021-11-01 18:15:30|13527.8|13507.8|13528.1|13508.1|13528.1|13508.1|13527.8|13507.8|0
1635790540000|2021-11-01 18:15:40|13525.6|13505.6|13523.1|13503.1|13525.6|13505.6|13523.1|13503.1|2
1635790550000|2021-11-01 18:15:50|13515.6|13495.6|13515.6|13495.6|13515.6|13495.6|13515.6|13495.6|1
1635790570000|2021-11-01 18:16:10|13525.6|13505.6|13525.6|13505.6|13525.6|13505.6|13525.6|13505.6|0
1635790620000|2021-11-01 18:17:00|13526.4|13506.4|13533.1|13513.1|13533.1|13513.1|13526.4|13506.4|1
1635790680000|2021-11-01 18:18:00|13535.6|13515.6|13535.6|13515.6|13535.6|13515.6|13535.6|13515.6|0
1635790690000|2021-11-01 18:18:10|13538.1|13518.1|13538.1|13518.1|13538.1|13518.1|13538.1|13518.1|0
1635790700000|2021-11-01 18:18:20|13540.3|13520.3|13540.6|13520.6|13540.6|13520.6|13540.3|13520.3|0
1635790780000|2021-11-01 18:19:40|13535.1|13515.1|13540.3|13520.3|13540.3|13520.3|13535.1|13515.1|1
1635790790000|2021-11-01 18:19:50|13535.9|13515.9|13535.3|13515.3|13535.9|13515.9|13535.3|13515.3|1
1635811200000|2021-11-02 00:00:00|13516.1|13496.1|13516.1|13496.1|13516.1|13496.1|13516.1|13496.1|0
1635811210000|2021-11-02 00:00:10|13515|13495|13506.1|13486.1|13515|13495|13506.1|13486.1|5
1635812070000|2021-11-02 00:14:30|13506.2|13486.2|13506.2|13486.2|13506.2|13486.2|13506.2|13486.2|0
1635812610000|2021-11-02 00:23:30|||||||||1
1635814160000|2021-11-02 00:49:20|13513.7|13493.7|13513.7|13493.7|13513.7|13493.7|13513.7|13493.7|1
1635814630000|2021-11-02 00:57:10|13513.8|13493.8|13513.8|13493.8|13513.8|13493.8|13513.8|13493.8|0
1635815010000|2021-11-02 01:03:30|13516.3|13496.3|13516.3|13496.3|13516.3|13496.3|13516.3|13496.3|0
1635815140000|2021-11-02 01:05:40|13518.8|13498.8|13518.8|13498.8|13518.8|13498.8|13518.8|13498.8|0
1635815190000|2021-11-02 01:06:30|13518.5|13498.5|13518.5|13498.5|13518.5|13498.5|13518.5|13498.5|0
1635815970000|2021-11-02 01:19:30|13518.2|13498.2|13516|13496|13518.2|13498.2|13516|13496|2
1635815980000|2021-11-02 01:19:40|13513.5|13493.5|13513.5|13493.5|13513.5|13493.5|13513.5|13493.5|1
1635816350000|2021-11-02 01:25:50|13518.5|13498.5|13518.5|13498.5|13518.5|13498.5|13518.5|13498.5|0
1635816390000|2021-11-02 01:26:30|13519.9|13499.9|13533.5|13513.5|13533.5|13513.5|13519.9|13499.9|1
1635816400000|2021-11-02 01:26:40|13551|13511|13551|13511|13551|13511|13551|13511|1
1635816410000|2021-11-02 01:26:50|13551.3|13511.3|13553.5|13513.5|13553.5|13513.5|13551.3|13511.3|0
1635816430000|2021-11-02 01:27:10|13556.3|13516.3|13558.5|13518.5|13558.5|13518.5|13556.3|13516.3|0
1635816440000|2021-11-02 01:27:20|13575.2|13515.2|13575.2|13515.2|13575.2|13515.2|13575.2|13515.2|0
1635816450000|2021-11-02 01:27:30|13576|13516|13576|13516|13576|13516|13576|13516|0
1635816480000|2021-11-02 01:28:00|13576.6|13516.6|13581|13521|13581|13521|13576.6|13516.6|0
1635816690000|2021-11-02 01:31:30|13581.1|13521.1|13581.1|13521.1|13581.1|13521.1|13581.1|13521.1|0
1635816830000|2021-11-02 01:33:50|13578.6|13518.6|13578.6|13518.6|13578.6|13518.6|13578.6|13518.6|0
1635817100000|2021-11-02 01:38:20|13571.1|13551.1|13571.1|13551.1|13571.1|13551.1|13571.1|13551.1|0
1635817270000|2021-11-02 01:41:10|13578.6|13518.6|13578.6|13518.6|13578.6|13518.6|13578.6|13518.6|1
1635817650000|2021-11-02 01:47:30|13566.1|13526.1|13566.4|13526.4|13566.4|13526.4|13566.1|13526.1|0
1635817660000|2021-11-02 01:47:40|13566.1|13526.1|13566.1|13526.1|13566.1|13526.1|13566.1|13526.1|0
1635859800000|2021-11-02 13:30:00|13520.2|13500.2|13525.2|13505.2|13525.2|13505.2|13520.2|13500.2|3
1635859830000|2021-11-02 13:30:30|13520.2|13500.2|13520.2|13500.2|13520.2|13500.2|13520.2|13500.2|0
1635859880000|2021-11-02 13:31:20|||||||||1
1635859890000|2021-11-02 13:31:30|13509|13489|13509|13489|13509|13489|13509|13489|1
1635859970000|2021-11-02 13:32:50|13517.8|13497.8|13517.1|13497.1|13519.6|13499.6|13517.1|13497.1|4
1635859990000|2021-11-02 13:33:10|13514.6|13494.6|13514.6|13494.6|13514.6|13494.6|13514.6|13494.6|1
1635860110000|2021-11-02 13:35:10|13512.4|13492.4|13512.1|13492.1|13512.4|13492.4|13512.1|13492.1|1
1635860190000|2021-11-02 13:36:30|||||||||2
1635860320000|2021-11-02 13:38:40|||||||||1
1635860330000|2021-11-02 13:38:50|13509.9|13489.9|13509.6|13489.6|13509.9|13489.9|13509.6|13489.6|0
1635860350000|2021-11-02 13:39:10|13511.8|13491.8|13512.1|13492.1|13512.1|13492.1|13511.8|13491.8|0
1635860410000|2021-11-02 13:40:10|||||||||1
1635860440000|2021-11-02 13:40:40|13502.1|13482.1|13502.1|13482.1|13502.1|13482.1|13502.1|13482.1|3
1635860490000|2021-11-02 13:41:30|13509.6|13489.6|13509.6|13489.6|13509.6|13489.6|13509.6|13489.6|3
1635860550000|2021-11-02 13:42:30|13507.4|13487.4|13507.1|13487.1|13507.4|13487.4|13507.1|13487.1|0
1635860760000|2021-11-02 13:46:00|13504.6|13484.6|13504.6|13484.6|13504.6|13484.6|13504.6|13484.6|18
1635860780000|2021-11-02 13:46:20|13504.7|13484.7|13502.2|13482.2|13504.7|13484.7|13502.2|13482.2|0
1635860840000|2021-11-02 13:47:20|13500|13480|13499.7|13479.7|13500|13480|13499.7|13479.7|0
1635860850000|2021-11-02 13:47:30|13497.5|13477.5|13497.2|13477.2|13497.5|13477.5|13497.2|13477.2|0
1635860910000|2021-11-02 13:48:30|13496.9|13476.9|13489.7|13469.7|13496.9|13476.9|13489.7|13469.7|23
1635860940000|2021-11-02 13:49:00|13487.2|13467.2|13487.2|13467.2|13487.2|13467.2|13487.2|13467.2|1
1635860950000|2021-11-02 13:49:10|||||||||1
1635860960000|2021-11-02 13:49:20|13482.5|13462.5|13482.5|13462.5|13482.5|13462.5|13482.5|13462.5|2
1635860970000|2021-11-02 13:49:30|13480.3|13460.3|13480.3|13460.3|13480.3|13460.3|13480.3|13460.3|1
1635861000000|2021-11-02 13:50:00|||||||||13
1635861010000|2021-11-02 13:50:10|13469.7|13449.7|13469.7|13449.7|13469.7|13449.7|13469.7|13449.7|1
1635861020000|2021-11-02 13:50:20|13472.2|13452.2|13472.2|13452.2|13472.2|13452.2|13472.2|13452.2|0
1635861060000|2021-11-02 13:51:00|13469.7|13449.7|13469.7|13449.7|13469.7|13449.7|13469.7|13449.7|7
1635861070000|2021-11-02 13:51:10|13459.7|13439.7|13459.7|13439.7|13459.7|13439.7|13459.7|13439.7|23
1635861080000|2021-11-02 13:51:20|13459.4|13439.4|13452.2|13432.2|13459.4|13439.4|13452.2|13432.2|9
1635861090000|2021-11-02 13:51:30|13451.9|13431.9|13440.3|13420.3|13451.9|13431.9|13440.3|13420.3|2
1635861100000|2021-11-02 13:51:40|||||||||7
1635861130000|2021-11-02 13:52:10|13422.8|13402.8|13422.5|13402.5|13422.8|13402.8|13422.5|13402.5|26
1635861190000|2021-11-02 13:53:10|13417.8|13397.8|13417.5|13397.5|13417.8|13397.8|13417.5|13397.5|6
1635861200000|2021-11-02 13:53:20|13412.5|13392.5|13412.5|13392.5|13412.5|13392.5|13412.5|13392.5|6
1635861230000|2021-11-02 13:53:50|13414.7|13394.7|13412.5|13392.5|13414.7|13394.7|13412.5|13392.5|6
1635861250000|2021-11-02 13:54:10|13417.5|13397.5|13417.5|13397.5|13417.5|13397.5|13415|13395|3
1635861290000|2021-11-02 13:54:50|13415|13395|13415|13395|13415|13395|13415|13395|1
1635861340000|2021-11-02 13:55:40|||||||||4
1635861360000|2021-11-02 13:56:00|||||||||1
1635861370000|2021-11-02 13:56:10|13407.5|13387.5|13407.5|13387.5|13407.5|13387.5|13407.5|13387.5|3
1635861380000|2021-11-02 13:56:20|13400|13380|13400|13380|13400|13380|13400|13380|1
1635861390000|2021-11-02 13:56:30|||||||||5
1635861420000|2021-11-02 13:57:00|13402.5|13382.5|13402.5|13382.5|13402.5|13382.5|13402.5|13382.5|10
1635861480000|2021-11-02 13:58:00|||||||||1
1635861490000|2021-11-02 13:58:10|||||||||2
1635861560000|2021-11-02 13:59:20|13400|13380|13400|13380|13400|13380|13400|13380|0
1635861580000|2021-11-02 13:59:40|13397.5|13377.5|13397.5|13377.5|13397.5|13377.5|13397.5|13377.5|0
1635861590000|2021-11-02 13:59:50|||||||||11
1635861600000|2021-11-02 14:00:00|13399.7|13379.7|13402.5|13382.5|13402.5|13382.5|13399.7|13379.7|5
1635861620000|2021-11-02 14:00:20|13415|13395|13415|13395|13415|13395|13415|13395|4
1635861730000|2021-11-02 14:02:10|13412.5|13392.5|13412.5|13392.5|13412.5|13392.5|13412.5|13392.5|0
1635861890000|2021-11-02 14:04:50|13414.7|13394.7|13415|13395|13415|13395|13414.7|13394.7|0
1635861900000|2021-11-02 14:05:00|||||||||2
1635861910000|2021-11-02 14:05:10|13419.3|13399.3|13420|13400|13420|13400|13419.3|13399.3|3
1635861920000|2021-11-02 14:05:20|||||||||1
1635862020000|2021-11-02 14:07:00|||||||||1
1635862030000|2021-11-02 14:07:10|13417.8|13397.8|13417.5|13397.5|13417.8|13397.8|13417.5|13397.5|0
1635862140000|2021-11-02 14:09:00|13415|13395|13415|13395|13415|13395|13415|13395|1
1635862230000|2021-11-02 14:10:30|13405|13385|13405|13385|13405|13385|13405|13385|4
1635862360000|2021-11-02 14:12:40|||||||||1
1635862450000|2021-11-02 14:14:10|||||||||1
1635862490000|2021-11-02 14:14:50|||||||||18
1635862530000|2021-11-02 14:15:30|13402.8|13382.8|13402.5|13382.5|13402.8|13382.8|13402.5|13382.5|0
1635862610000|2021-11-02 14:16:50|13397.5|13377.5|13397.5|13377.5|13397.5|13377.5|13397.5|13377.5|13
1635862630000|2021-11-02 14:17:10|||||||||1
1635862640000|2021-11-02 14:17:20|13402.5|13382.5|13402.5|13382.5|13402.5|13382.5|13402.5|13382.5|4
1635862880000|2021-11-02 14:21:20|13391.5|13371.5|13390.6|13370.6|13391.5|13371.5|13390.6|13370.6|15
1635862900000|2021-11-02 14:21:40|||||||||1
1635862920000|2021-11-02 14:22:00|13384|13364|13379|13359|13384|13364|13379|13359|16
1635862950000|2021-11-02 14:22:30|13383.4|13363.4|13381.5|13361.5|13383.7|13363.7|13381.5|13361.5|12
1635863000000|2021-11-02 14:23:20|13379.4|13359.4|13372.8|13352.8|13379.4|13359.4|13372.8|13352.8|10
1635863020000|2021-11-02 14:23:40|13373.1|13353.1|13373.1|13353.1|13373.1|13353.1|13373.1|13353.1|0
1635863030000|2021-11-02 14:23:50|13368.1|13348.1|13363.1|13343.1|13368.1|13348.1|13363.1|13343.1|5
1635863040000|2021-11-02 14:24:00|||||||||14
1635863100000|2021-11-02 14:25:00|13350.6|13330.6|13350.6|13330.6|13350.6|13330.6|13350.6|13330.6|6
1635863120000|2021-11-02 14:25:20|13350.3|13330.3|13348.1|13328.1|13350.3|13330.3|13348.1|13328.1|0
1635863170000|2021-11-02 14:26:10|13338.4|13318.4|13298.1|13278.1|13338.4|13318.4|13298.1|13278.1|27
1635863180000|2021-11-02 14:26:20|13300.3|13280.3|13273.1|13233.1|13300.6|13280.6|13273.1|13233.1|10
1635863190000|2021-11-02 14:26:30|||||||||1
1635863200000|2021-11-02 14:26:40|13073.1|13033.1|13095.6|13075.6|13095.6|13075.6|13073.1|13033.1|22
1635863210000|2021-11-02 14:26:50|13090.6|13030.6|13233.1|13173.1|13233.1|13173.1|13090.6|13030.6|45
1635863220000|2021-11-02 14:27:00|13230.6|13170.6|13228.1|13168.1|13230.6|13170.6|13228.1|13168.1|0
1635863230000|2021-11-02 14:27:10|13230.6|13170.6|13230.6|13170.6|13230.6|13170.6|13230.6|13170.6|0
1635863250000|2021-11-02 14:27:30|13208.1|13148.1|13208.1|13148.1|13208.1|13148.1|13205.6|13145.6|2
1635863260000|2021-11-02 14:27:40|13227.9|13167.9|13225.6|13165.6|13230.6|13170.6|13225.6|13165.6|0
1635863270000|2021-11-02 14:27:50|13223.1|13163.1|13250.6|13190.6|13250.6|13190.6|13223.1|13163.1|2
1635863280000|2021-11-02 14:28:00|13243.1|13203.1|13243.1|13203.1|13243.1|13203.1|13243.1|13203.1|0
1635863290000|2021-11-02 14:28:10|13283.1|13243.1|13283.1|13243.1|13283.1|13243.1|13281|13241|2
1635863300000|2021-11-02 14:28:20|13278|13238|13250.7|13190.7|13278|13238|13248.2|13188.2|2
1635863310000|2021-11-02 14:28:30|13252.8|13192.8|13250.7|13190.7|13260.7|13200.7|13248.2|13188.2|10
1635863320000|2021-11-02 14:28:40|13276.8|13256.8|13265.7|13205.7|13276.8|13256.8|13255.7|13195.7|9
1635863330000|2021-11-02 14:28:50|13263.5|13203.5|13263.2|13203.2|13263.5|13203.5|13263.2|13203.2|7
1635863340000|2021-11-02 14:29:00|13288.2|13248.2|13265.7|13205.7|13307.1|13267.1|13263.2|13203.2|7
1635863350000|2021-11-02 14:29:10|13271.4|13211.4|13263.2|13203.2|13293.2|13273.2|13263.2|13203.2|8
1635863360000|2021-11-02 14:29:20|13295.4|13275.4|13305.7|13285.7|13313.2|13293.2|13295.4|13275.4|11
1635863370000|2021-11-02 14:29:30|13306.6|13286.6|13323.2|13283.2|13323.2|13286.6|13306.6|13283.2|1
1635863420000|2021-11-02 14:30:20|13323.5|13283.5|13328.2|13288.2|13328.2|13288.2|13323.5|13283.5|5
1635863440000|2021-11-02 14:30:40|13330.4|13290.4|13328.2|13288.2|13330.7|13290.7|13328.2|13288.2|0
1635863480000|2021-11-02 14:31:20|13338.2|13318.2|13330.3|13290.3|13338.2|13318.2|13330.3|13290.3|2
1635863490000|2021-11-02 14:31:30|13327.9|13287.9|13327.9|13287.9|13327.9|13287.9|13327.9|13287.9|0
1635863510000|2021-11-02 14:31:50|13325.4|13285.4|13325.4|13285.4|13325.4|13285.4|13325.4|13285.4|0
1635863520000|2021-11-02 14:32:00|13323.2|13283.2|13320.7|13280.7|13323.2|13283.2|13320.7|13280.7|4
1635863530000|2021-11-02 14:32:10|13320.4|13280.4|13315.4|13275.4|13320.4|13280.4|13315.4|13275.4|2
1635863540000|2021-11-02 14:32:20|13312.9|13272.9|13312.9|13272.9|13312.9|13272.9|13312.9|13272.9|0
1635863550000|2021-11-02 14:32:30|13316|13296|13300.4|13280.4|13316|13296|13300.4|13280.4|2
1635863560000|2021-11-02 14:32:40|13292.9|13272.9|13292.9|13272.9|13292.9|13272.9|13292.9|13272.9|1
1635863590000|2021-11-02 14:33:10|13294.4|13274.4|13315.4|13275.4|13315.4|13275.4|13294.4|13274.4|3
1635863620000|2021-11-02 14:33:40|13312.9|13272.9|13312.9|13272.9|13312.9|13272.9|13312.9|13272.9|0
1635863630000|2021-11-02 14:33:50|13300.4|13280.4|13300.4|13280.4|13300.4|13280.4|13300.4|13280.4|0
1635863640000|2021-11-02 14:34:00||13260.4||13260.4||13260.4||13260.4|3
1635863650000|2021-11-02 14:34:10|13297.9|13257.9|13297.9|13257.9|13297.9|13257.9|13297.9|13257.9|0
1635863670000|2021-11-02 14:34:30|13301.1|13281.1|13301.1|13281.1|13301.1|13281.1|13301.1|13281.1|0
1635863680000|2021-11-02 14:34:40|13304.1|13284.1|13304.1|13284.1|13304.1|13284.1|13304.1|13284.1|0
1635863690000|2021-11-02 14:34:50|13306.3|13286.3|13316.3|13296.3|13316.3|13296.3|13306.3|13286.3|4
1635863720000|2021-11-02 14:35:20|13295.9|13255.9|13290.4|13250.4|13295.9|13255.9|13290.4|13250.4|12
1635863800000|2021-11-02 14:36:40|13287|13267|13323.2|13283.2|13328.8|13283.2|13287|13247|2
1635863810000|2021-11-02 14:36:50|13328.8|13268.8|13331|13271|13331|13271|13328.8|13268.8|0
1635863990000|2021-11-02 14:39:50|13298.5|13278.5|13298.5|13278.5|13298.5|13278.5|13298.5|13278.5|0
1635864070000|2021-11-02 14:41:10|13296|13276|13291|13271|13296|13276|13291|13271|0
1635864100000|2021-11-02 14:41:40|||||||||1
1635864180000|2021-11-02 14:43:00|13325.7|13285.7|13325.7|13285.7|13325.7|13285.7|13325.7|13285.7|8
1635864210000|2021-11-02 14:43:30|13323.5|13283.5|13323.2|13283.2|13323.5|13283.5|13323.2|13283.2|0
1635864230000|2021-11-02 14:43:50|13327.9|13287.9|13327.9|13287.9|13327.9|13287.9|13327.9|13287.9|0
1635864260000|2021-11-02 14:44:20|13325.4|13285.4|13325.4|13285.4|13325.4|13285.4|13325.4|13285.4|0
1635864290000|2021-11-02 14:44:50|||||||||5
1635864370000|2021-11-02 14:46:10|13322.9|13282.9|13322.9|13282.9|13322.9|13282.9|13322.9|13282.9|0
1635864400000|2021-11-02 14:46:40|13310.7|13290.7|13301|13281|13318.2|13290.7|13301|13273.5|8
1635864410000|2021-11-02 14:46:50|||||||||1
1635864430000|2021-11-02 14:47:10|13293.5|13273.5|13291.3|13271.3|13293.5|13273.5|13291.3|13271.3|2
1635864440000|2021-11-02 14:47:20|||||||||7
1635864530000|2021-11-02 14:48:50|13284.7|13264.7|13279.1|13259.1|13284.7|13264.7|13279.1|13259.1|1
1635864540000|2021-11-02 14:49:00|13277.9|13257.9|13280.4|13260.4|13282.9|13262.9|13277.9|13257.9|11
1635864560000|2021-11-02 14:49:20|13277.9|13257.9|13277.9|13257.9|13277.9|13257.9|13277.9|13257.9|0
1635864570000|2021-11-02 14:49:30|||||||||2
1635864620000|2021-11-02 14:50:20|13280.4|13260.4|13280.4|13260.4|13312.9|13272.9|13280.4|13260.4|12
1635864630000|2021-11-02 14:50:30|13305.7|13265.7|13280.4|13260.4|13305.7|13275.7|13280.4|13260.4|4
1635864640000|2021-11-02 14:50:40|||||||||4
1635864670000|2021-11-02 14:51:10|||||||||2
1635864690000|2021-11-02 14:51:30|||||||||1
1635864700000|2021-11-02 14:51:40|13282.2|13262.2|13280.4|13260.4|13282.2|13262.2|13280.4|13260.4|5
1635864720000|2021-11-02 14:52:00|13282.6|13262.6|13282.9|13262.9|13282.9|13262.9|13282.6|13262.6|0
1635864740000|2021-11-02 14:52:20|13312.7|13272.7|13280.4|13260.4|13312.7|13272.7|13280.4|13260.4|5
1635864750000|2021-11-02 14:52:30|||||||||5
1635864760000|2021-11-02 14:52:40|13278.2|13258.2|13278.2|13258.2|13278.2|13258.2|13278.2|13258.2|1
1635864780000|2021-11-02 14:53:00|13281.2|13261.2|13278.2|13258.2|13281.2|13261.2|13278.2|13258.2|5
1635864840000|2021-11-02 14:54:00|13297.2|13257.2|13298.8|13258.8|13298.8|13275.4|13295.4|13257.2|4
1635864850000|2021-11-02 14:54:10|13318.2|13258.2|13318.2|13258.2|13318.2|13258.2|13318.2|13258.2|2
1635864900000|2021-11-02 14:55:00|13310.4|13270.4|13322.9|13262.9|13322.9|13270.4|13310.4|13260.4|0
1635864910000|2021-11-02 14:55:10|13324.9|13304.9|13323.2|13263.2|13344.9|13304.9|13323.2|13263.2|2
1635864920000|2021-11-02 14:55:20|13325.4|13265.4|13325.4|13265.4|13325.4|13265.4|13325.4|13265.4|0
1635864950000|2021-11-02 14:55:50|13327.9|13267.9|13330.4|13270.4|13330.4|13270.4|13327.9|13267.9|0
1635865020000|2021-11-02 14:57:00|13327|13287|13327|13287|13327|13287|13327|13287|0
1635865030000|2021-11-02 14:57:10|13327.9|13287.9|13327.9|13287.9|13327.9|13287.9|13327.9|13287.9|0
1635865040000|2021-11-02 14:57:20|13330.4|13310.4|13330.4|13310.4|13332.9|13312.9|13330.4|13310.4|1
1635865050000|2021-11-02 14:57:30|||||||||3
1635865060000|2021-11-02 14:57:40|13332.9|13312.9|13333.2|13313.2|13333.2|13313.2|13332.9|13312.9|0
1635865090000|2021-11-02 14:58:10||13273.2||13273.2||13273.2||13273.2|1
1635865120000|2021-11-02 14:58:40|13331|13271|13318.2|13278.2|13331|13278.2|13318.2|13271|0
1635865130000|2021-11-02 14:58:50|13323.5|13283.5|13325.7|13285.7|13325.7|13285.7|13323.2|13283.2|11
1635865140000|2021-11-02 14:59:00|13323.5|13283.5|13320.7|13280.7|13323.5|13283.5|13320.7|13280.7|1
1635865170000|2021-11-02 14:59:30|13318.2|13278.2|13315.7|13275.7|13318.2|13278.2|13315.7|13275.7|0
1635865180000|2021-11-02 14:59:40|13318.2|13278.2|13318.2|13278.2|13318.2|13278.2|13318.2|13278.2|0
1635865190000|2021-11-02 14:59:50|13315.7|13275.7|13315.7|13275.7|13315.7|13275.7|13315.7|13275.7|1
1635865300000|2021-11-02 15:01:40|13314.5|13294.5|13315.7|13295.7|13315.7|13295.7|13314.5|13294.5|0
1635865310000|2021-11-02 15:01:50||13275.7||13275.7||13275.7||13275.7|2
1635865350000|2021-11-02 15:02:30|13310.7|13290.7|13310.7|13290.7|13310.7|13290.7|13310.7|13290.7|0
1635865410000|2021-11-02 15:03:30|13318.5|13278.5|13318.5|13278.5|13318.5|13278.5|13318.5|13278.5|1
1635865420000|2021-11-02 15:03:40|13325.1|13285.1|13330.7|13290.7|13330.7|13290.7|13325.1|13285.1|5
1635865440000|2021-11-02 15:04:00|13331.7|13311.7|13333.2|13313.2|13333.2|13313.2|13331.7|13311.7|3
1635865480000|2021-11-02 15:04:40|13334.1|13314.1|13334.1|13314.1|13334.1|13314.1|13334.1|13314.1|0
1635865530000|2021-11-02 15:05:30|13336.6|13316.6|13343.2|13323.2|13343.2|13323.2|13336.6|13316.6|5
1635865620000|2021-11-02 15:07:00|||||||||2
1635865630000|2021-11-02 15:07:10|||||||||2
1635865640000|2021-11-02 15:07:20|13336.6|13316.6|13336.6|13316.6|13336.6|13316.6|13336.6|13316.6|2
1635865650000|2021-11-02 15:07:30|13336.7|13316.7|13336.7|13316.7|13336.7|13316.7|13336.7|13316.7|0
1635865670000|2021-11-02 15:07:50|13351.7|13311.7|13351.7|13311.7|13351.7|13311.7|13351.7|13311.7|11
1635865760000|2021-11-02 15:09:20|||||||||1
1635865860000|2021-11-02 15:11:00|13339.2|13319.2|13339.2|13319.2|13339.2|13319.2|13339.2|13319.2|0
1635865920000|2021-11-02 15:12:00|13335.8|13295.8|13310.8|13290.8|13340.8|13300.8|13310.8|13290.8|12
1635865930000|2021-11-02 15:12:10|13308.6|13288.6|13345.4|13305.4|13348.3|13308.3|13308.3|13279.2|6
1635865950000|2021-11-02 15:12:30|13346.1|13306.1|13348.3|13308.3|13348.3|13308.3|13346.1|13306.1|0
1635865980000|2021-11-02 15:13:00|13354.6|13314.6|13390.8|13350.8|13390.8|13370.8|13354.6|13314.6|7
1635865990000|2021-11-02 15:13:10|13393.3|13353.3|13443.3|13383.3|13443.3|13383.3|13390.8|13350.8|11
1635866000000|2021-11-02 15:13:20|13452|13392|13453.3|13393.3|13460.8|13400.8|13452|13392|0
1635866030000|2021-11-02 15:13:50|13435.8|13375.8|13435.8|13375.8|13435.8|13375.8|13435.8|13375.8|0
1635866040000|2021-11-02 15:14:00|13438|13378|13428.3|13368.3|13438|13378|13428.3|13368.3|0
1635866050000|2021-11-02 15:14:10|13430.5|13370.5|13430.8|13370.8|13430.8|13370.8|13430.5|13370.5|0
1635866070000|2021-11-02 15:14:30|||||||||1
1635866100000|2021-11-02 15:15:00|13428.3|13368.3|13428.3|13368.3|13428.3|13368.3|13428.3|13368.3|0
1635866180000|2021-11-02 15:16:20|13408.5|13348.5|13398.3|13338.3|13408.5|13348.5|13398.3|13338.3|0
1635866260000|2021-11-02 15:17:40|13375.8|13335.8|13353.6|13313.6|13385.8|13335.8|13345.8|13311.1|1
1635866270000|2021-11-02 15:17:50|13348|13328|13353.3|13313.3|13353.3|13328.3|13348|13311.1|0
1635866310000|2021-11-02 15:18:30|13351.1|13311.1|13351.1|13311.1|13351.1|13311.1|13351.1|13311.1|4
1635866320000|2021-11-02 15:18:40|13348.6|13308.6|13336.4|13316.4|13348.6|13316.4|13336.4|13308.6|0
1635866330000|2021-11-02 15:18:50|13336.1|13316.1|13375.8|13315.8|13378.3|13338.3|13333.3|13313.3|3
1635866340000|2021-11-02 15:19:00|13378|13318|13373.3|13333.3|13378.3|13350.8|13370.8|13318|0
1635866350000|2021-11-02 15:19:10|13375.8|13335.8|13375.8|13335.8|13375.8|13335.8|13375.8|13335.8|0
1635866360000|2021-11-02 15:19:20|13378|13338|13370.8|13350.8|13378.3|13350.8|13370.8|13338|0
1635866370000|2021-11-02 15:19:30|13379.2|13359.2|13448.9|13388.9|13448.9|13388.9|13379.2|13359.2|2
1635866380000|2021-11-02 15:19:40|13451.1|13391.1|13451.1|13391.1|13451.1|13391.1|13451.1|13391.1|0
1635866390000|2021-11-02 15:19:50|13448.9|13388.9|13448.9|13388.9|13448.9|13388.9|13448.9|13388.9|0
1635866420000|2021-11-02 15:20:20|13451.1|13391.1|13451.1|13391.1|13451.1|13391.1|13451.1|13391.1|0
1635866500000|2021-11-02 15:21:40|13448.9|13388.9|13448.9|13388.9|13448.9|13388.9|13448.9|13388.9|0
1635866510000|2021-11-02 15:21:50|13446.4|13386.4|13443.9|13383.9|13446.4|13386.4|13443.9|13383.9|0
1635866530000|2021-11-02 15:22:10|13441.7|13381.7|13441.4|13381.4|13441.7|13381.7|13441.4|13381.4|0
1635866550000|2021-11-02 15:22:30|13438.9|13378.9|13438.9|13378.9|13438.9|13378.9|13438.9|13378.9|0
1635866560000|2021-11-02 15:22:40|13436.7|13376.7|13438.9|13378.9|13438.9|13378.9|13436.7|13376.7|0
1635866570000|2021-11-02 15:22:50|13434.2|13374.2|13379.2|13359.2|13434.2|13374.2|13379.2|13359.2|0
1635866590000|2021-11-02 15:23:10|13375.8|13315.8|13375.8|13315.8|13375.8|13315.8|13375.8|13315.8|0
1635866620000|2021-11-02 15:23:40|13352.6|13312.6|13350.8|13310.8|13352.6|13312.6|13350.8|13310.8|0
1635866660000|2021-11-02 15:24:20|13343|13323|13343|13323|13343|13323|13343|13323|0
1635866670000|2021-11-02 15:24:30|13343.3|13323.3|13343.3|13323.3|13343.3|13323.3|13343|13323|2
1635866720000|2021-11-02 15:25:20|||||||||1
1635866770000|2021-11-02 15:26:10|13340.8|13320.8|13338.3|13318.3|13340.8|13320.8|13338.3|13318.3|0
1635866780000|2021-11-02 15:26:20|13336.1|13316.1|13378.3|13318.3|13378.3|13318.5|13335.8|13315.8|1
1635866830000|2021-11-02 15:27:10|13373.3|13333.3|13373.3|13333.3|13373.3|13333.3|13373.3|13333.3|0
1635866840000|2021-11-02 15:27:20|13378.3|13338.3|13355.8|13335.8|13378.3|13350.8|13355.8|13335.8|0
1635866850000|2021-11-02 15:27:30|13378.3|13338.3|13378.3|13338.3|13378.3|13338.3|13378.3|13338.3|4
1635866880000|2021-11-02 15:28:00|13370.5|13350.5|13368.3|13348.3|13378.3|13350.5|13368.3|13336.1|0
1635866980000|2021-11-02 15:29:40|13365.8|13345.8|13365.8|13345.8|13365.8|13345.8|13365.8|13345.8|0
1635867030000|2021-11-02 15:30:30|13363.3|13343.3|13358.3|13338.3|13363.3|13343.3|13358.3|13338.3|0
1635867050000|2021-11-02 15:30:50|13356.1|13336.1|13355.8|13335.8|13356.1|13336.1|13355.8|13335.8|0
1635867080000|2021-11-02 15:31:20|13370.8|13350.8|13370.8|13350.8|13370.8|13350.8|13370.8|13350.8|4
1635867170000|2021-11-02 15:32:50|13375.8|13355.8|13378.3|13358.3|13378.3|13358.3|13375.8|13355.8|0
1635867210000|2021-11-02 15:33:30|13448.3|13388.3|13448.3|13388.3|13448.3|13388.3|13448.3|13388.3|6
1635867220000|2021-11-02 15:33:40|13450.8|13390.8|13453.3|13393.3|13453.3|13393.3|13450.8|13390.8|0
1635867270000|2021-11-02 15:34:30|13458.3|13398.3|13458.3|13398.3|13458.3|13398.3|13458.3|13398.3|0
1635867320000|2021-11-02 15:35:20|13460.8|13400.8|13468.3|13408.3|13468.3|13408.3|13460.8|13400.8|0
1635867420000|2021-11-02 15:37:00|13470.8|13410.8|13470.8|13410.8|13470.8|13410.8|13470.8|13410.8|0
1635867460000|2021-11-02 15:37:40|13468.6|13408.6|13468.3|13408.3|13468.6|13408.6|13468.3|13408.3|0
1635867480000|2021-11-02 15:38:00|13464.9|13424.9|13468.3|13428.3|13468.3|13428.3|13464.9|13424.9|1
1635867490000|2021-11-02 15:38:10|13451.7|13431.7|13448.3|13428.3|13451.7|13431.7|13448.3|13428.3|0
1635867500000|2021-11-02 15:38:20|13450.5|13430.5|13468.3|13428.3|13468.3|13430.8|13450.5|13428.3|1
1635867510000|2021-11-02 15:38:30|13470.8|13430.8|13470.8|13430.8|13470.8|13430.8|13470.8|13430.8|0
1635867530000|2021-11-02 15:38:50|13505.8|13465.8|13505.8|13465.8|13505.8|13465.8|13505.8|13465.8|4
1635867550000|2021-11-02 15:39:10|13513.3|13473.3|13513.3|13473.3|13513.3|13473.3|13513.3|13473.3|0
1635867560000|2021-11-02 15:39:20|13511.8|13471.8|13495.8|13435.8|13511.8|13471.8|13495.8|13435.8|8
1635867570000|2021-11-02 15:39:30|13493.3|13433.3|13483.3|13423.3|13498.3|13478.3|13470.8|13413.3|6
1635867600000|2021-11-02 15:40:00|13485.8|13425.8|13480.8|13420.8|13488.3|13428.3|13480.8|13420.8|0
1635867610000|2021-11-02 15:40:10|13458.9|13398.9|13460.8|13400.8|13460.8|13400.8|13455.8|13395.8|0
1635867710000|2021-11-02 15:41:50|13434.5|13374.5|13430.8|13370.8|13434.5|13374.5|13430.8|13370.8|0
1635867720000|2021-11-02 15:42:00|13423.3|13363.3|13425.8|13365.8|13425.8|13365.8|13423.3|13363.3|2
1635867760000|2021-11-02 15:42:40|||||||||1
1635867770000|2021-11-02 15:42:50|13423.3|13363.3|13423.3|13363.3|13423.3|13363.3|13423.3|13363.3|1
1635867780000|2021-11-02 15:43:00|13379.2|13359.2|13365.8|13345.8|13379.2|13359.2|13365.8|13345.8|1
1635867810000|2021-11-02 15:43:30|||||||||1
1635867820000|2021-11-02 15:43:40|13366.4|13346.4|13373.3|13353.3|13373.3|13353.3|13366.4|13346.4|2
1635867830000|2021-11-02 15:43:50|13445.8|13385.8|13443.3|13383.3|13445.8|13385.8|13443.3|13383.3|1
1635867880000|2021-11-02 15:44:40|13441.1|13381.1|13440.8|13380.8|13441.1|13381.1|13440.8|13380.8|0
1635867890000|2021-11-02 15:44:50|13445.8|13385.8|13448.3|13388.3|13448.3|13388.3|13445.8|13385.8|0
1635867930000|2021-11-02 15:45:30|13446.1|13386.1|13445.8|13385.8|13446.1|13386.1|13445.8|13385.8|0
1635867950000|2021-11-02 15:45:50|13443.6|13383.6|13440.8|13380.8|13443.6|13383.6|13440.8|13380.8|0
1635867960000|2021-11-02 15:46:00|13438|13378|13435.8|13375.8|13438|13378|13435.8|13375.8|0
1635867970000|2021-11-02 15:46:10|13433.6|13373.6|13433.3|13373.3|13433.6|13373.6|13433.3|13373.3|0
1635867980000|2021-11-02 15:46:20|13423.3|13363.3|13415.8|13355.8|13423.3|13363.3|13415.8|13355.8|0
1635868000000|2021-11-02 15:46:40|13413.6|13353.6|13408.3|13348.3|13413.6|13353.6|13408.3|13348.3|0
1635868070000|2021-11-02 15:47:50|13370.8|13350.8|13370.8|13350.8|13370.8|13350.8|13370.8|13350.8|2
1635868140000|2021-11-02 15:49:00|13364.3|13344.3|13363.3|13343.3|13364.3|13344.3|13363.3|13343.3|0
1635868160000|2021-11-02 15:49:20|13362.4|13322.4|13363.3|13323.3|13363.3|13323.3|13362.4|13322.4|0
1635868170000|2021-11-02 15:49:30|13365.8|13325.8|13365.8|13325.8|13365.8|13325.8|13365.8|13325.8|0
1635868250000|2021-11-02 15:50:50|13365.5|13325.5|13363.3|13323.3|13365.5|13325.5|13363.3|13323.3|1
1635868310000|2021-11-02 15:51:50|13360.8|13320.8|13360.8|13320.8|13360.8|13320.8|13360.8|13320.8|0
1635868330000|2021-11-02 15:52:10|13358.3|13318.3|13358.3|13318.3|13358.3|13318.3|13358.3|13318.3|0
1635868360000|2021-11-02 15:52:40|13340.8|13320.8|13340.8|13320.8|13340.8|13320.8|13340.8|13320.8|0
1635868420000|2021-11-02 15:53:40|13338.7|13318.7|13358.4|13318.4|13358.4|13318.7|13338.4|13315.9|6
1635868580000|2021-11-02 15:56:20|13340.9|13320.9|13340.9|13320.9|13340.9|13320.9|13340.9|13320.9|0
1635868650000|2021-11-02 15:57:30|13338.7|13318.7|13330.9|13310.9|13338.7|13318.7|13330.9|13310.9|0
1635868670000|2021-11-02 15:57:50|||||||||1
1635868690000|2021-11-02 15:58:10|13338.4|13318.4|13338.4|13318.4|13338.4|13318.4|13338.4|13318.4|5
1635868700000|2021-11-02 15:58:20|13336.2|13316.2|13335.9|13315.9|13336.2|13316.2|13335.9|13315.9|0
1635868720000|2021-11-02 15:58:40|13333.7|13313.7|13333.7|13313.7|13333.7|13313.7|13333.7|13313.7|0
1635868760000|2021-11-02 15:59:20|13342.5|13322.5|13333.7|13313.7|13342.5|13322.5|13333.7|13313.7|2
1635868780000|2021-11-02 15:59:40|||||||||2
1635868800000|2021-11-02 16:00:00|13329.3|13309.3|13328.7|13308.7|13329.3|13309.3|13328.7|13308.7|0
1635868880000|2021-11-02 16:01:20|||||||||3
1635868920000|2021-11-02 16:02:00|||||||||1
1635868950000|2021-11-02 16:02:30|13326.5|13306.5|13326.5|13306.5|13326.5|13306.5|13326.5|13306.5|0
1635869010000|2021-11-02 16:03:30|13322.1|13302.1|13321.5|13301.5|13322.1|13302.1|13321.5|13301.5|0
1635869120000|2021-11-02 16:05:20|||||||||1
1635869230000|2021-11-02 16:07:10|13319.3|13299.3|13319|13299|13319.3|13299.3|13319|13299|0
1635869280000|2021-11-02 16:08:00|13309.9|13289.9|13305.6|13285.6|13309.9|13289.9|13305.6|13285.6|11
1635869290000|2021-11-02 16:08:10|13299|13279|13303.4|13283.4|13303.4|13283.4|13299|13279|5
1635869300000|2021-11-02 16:08:20|13300.9|13280.9|13294|13274|13300.9|13280.9|13294|13274|11
1635869310000|2021-11-02 16:08:30|13291.5|13271.5|13289|13269|13291.5|13271.5|13289|13269|1
1635869320000|2021-11-02 16:08:40|||||||||1
1635869330000|2021-11-02 16:08:50|13287.8|13267.8|13273.4|13253.4|13287.8|13267.8|13273.4|13253.4|19
1635869340000|2021-11-02 16:09:00|13308.4|13268.4|13305.9|13265.9|13308.4|13268.4|13305.9|13265.9|10
1635869350000|2021-11-02 16:09:10|13303.7|13263.7|13300.9|13260.9|13303.7|13263.7|13300.9|13260.9|0
1635869370000|2021-11-02 16:09:30|13303.4|13263.4|13303.4|13263.4|13303.4|13263.4|13303.4|13263.4|0
1635869400000|2021-11-02 16:10:00|13301.2|13261.2|13303.4|13263.4|13303.4|13263.4|13300.9|13260.9|0
1635869430000|2021-11-02 16:10:30|13305.9|13285.9|13305.9|13285.9|13305.9|13285.9|13305.9|13285.9|0
1635869450000|2021-11-02 16:10:50|13303.7|13283.7|13290.9|13270.9|13303.7|13283.7|13290.9|13270.9|1
1635869480000|2021-11-02 16:11:20|13288.4|13268.4|13283.4|13263.4|13288.4|13268.4|13283.4|13263.4|0
1635869510000|2021-11-02 16:11:50|13280.9|13260.9|13280.9|13260.9|13288.4|13268.4|13280.9|13260.9|1
1635869520000|2021-11-02 16:12:00|13283.1|13263.1|13283.1|13263.1|13283.1|13263.1|13283.1|13263.1|0
1635869550000|2021-11-02 16:12:30|13283.4|13263.4|13283.4|13263.4|13283.4|13263.4|13283.4|13263.4|0
1635869560000|2021-11-02 16:12:40|13283.1|13263.1|13283.1|13263.1|13283.1|13263.1|13283.1|13263.1|1
1635869600000|2021-11-02 16:13:20|||||||||2
1635869610000|2021-11-02 16:13:30|13283.4|13263.4|13283.4|13263.4|13283.4|13263.4|13283.4|13263.4|0
1635869620000|2021-11-02 16:13:40|13285.6|13265.6|13285.6|13265.6|13285.6|13265.6|13285.6|13265.6|2
1635869690000|2021-11-02 16:14:50|13283.4|13263.4|13283.4|13263.4|13283.4|13263.4|13283.4|13263.4|0
1635869700000|2021-11-02 16:15:00|13285.9|13265.9|13285.9|13265.9|13285.9|13265.9|13285.9|13265.9|0
1635869750000|2021-11-02 16:15:50|13283.7|13263.7|13308.4|13268.4|13308.4|13268.4|13283.4|13263.4|15
1635869760000|2021-11-02 16:16:00|13312.7|13272.7|13312.7|13272.7|13312.7|13272.7|13312.7|13272.7|7
1635869770000|2021-11-02 16:16:10|13308.4|13268.4|13308.4|13268.4|13308.4|13268.4|13308.4|13268.4|0
1635869780000|2021-11-02 16:16:20|||||||||2
1635869800000|2021-11-02 16:16:40|13300.9|13280.9|13300.9|13280.9|13300.9|13280.9|13300.9|13280.9|0
1635869830000|2021-11-02 16:17:10|13303.4|13283.4|13303.4|13283.4|13303.4|13283.4|13303.4|13283.4|2
1635869890000|2021-11-02 16:18:10|13299|13279|13295.9|13275.9|13299|13279|13295.9|13275.9|0
1635869930000|2021-11-02 16:18:50|13293.4|13273.4|13293.4|13273.4|13293.4|13273.4|13293.4|13273.4|0
1635869940000|2021-11-02 16:19:00|13291.2|13271.2|13290.9|13270.9|13291.2|13271.2|13290.9|13270.9|0
1635869970000|2021-11-02 16:19:30|13288.7|13268.7|13288.4|13268.4|13288.7|13268.7|13288.4|13268.4|0
1635869990000|2021-11-02 16:19:50|||||||||1
1635870020000|2021-11-02 16:20:20|||||||||1
1635870040000|2021-11-02 16:20:40|||||||||3
1635870100000|2021-11-02 16:21:40|13286.2|13266.2|13285.9|13265.9|13286.2|13266.2|13285.9|13265.9|2
1635870110000|2021-11-02 16:21:50|13288.4|13268.4|13288.4|13268.4|13288.4|13268.4|13288.4|13268.4|0
1635870270000|2021-11-02 16:24:30|||||||||3
1635870290000|2021-11-02 16:24:50|13285.9|13265.9|13285.9|13265.9|13285.9|13265.9|13285.9|13265.9|1
1635870320000|2021-11-02 16:25:20|13288.1|13268.1|13288.4|13268.4|13288.4|13268.4|13288.1|13268.1|1
1635870340000|2021-11-02 16:25:40|13298.4|13278.4|13298.4|13278.4|13298.4|13278.4|13298.4|13278.4|1
1635870360000|2021-11-02 16:26:00|13300.9|13280.9|13300.9|13280.9|13300.9|13280.9|13300.9|13280.9|0
1635870390000|2021-11-02 16:26:30|13365.9|13305.9|13363.4|13303.4|13365.9|13305.9|13363.4|13303.4|3
1635870440000|2021-11-02 16:27:20|13361.2|13301.2|13358.4|13298.4|13361.2|13301.2|13358.4|13298.4|0
1635870450000|2021-11-02 16:27:30|13349.6|13289.6|13335.9|13295.9|13349.6|13295.9|13335.9|13289.6|0
1635870460000|2021-11-02 16:27:40|13328.4|13288.4|13328.4|13288.4|13328.4|13288.4|13328.4|13288.4|0
1635870510000|2021-11-02 16:28:30|13315.9|13295.9|13315.9|13295.9|13315.9|13295.9|13315.9|13295.9|0
1635870540000|2021-11-02 16:29:00|13308.4|13288.4|13308.4|13288.4|13308.4|13288.4|13308.4|13288.4|0
1635870570000|2021-11-02 16:29:30|13323.4|13303.4|13325.9|13305.9|13325.9|13305.9|13323.4|13303.4|4
1635870580000|2021-11-02 16:29:40|13360.9|13340.9|13360.9|13340.9|13360.9|13340.9|13360.9|13340.9|3
1635870590000|2021-11-02 16:29:50|13368.4|13328.4|13363.4|13323.4|13368.7|13340.6|13360.6|13323.4|1
1635870620000|2021-11-02 16:30:20|13351.2|13331.2|13350.9|13330.9|13351.2|13331.2|13350.9|13330.9|0
1635870630000|2021-11-02 16:30:30|13348.4|13328.4|13350.9|13310.9|13353.4|13328.4|13348.4|13310.9|2
1635870640000|2021-11-02 16:30:40|13343.4|13303.4|13350.9|13290.9|13350.9|13303.4|13343.4|13290.9|1
1635870690000|2021-11-02 16:31:30|13335.9|13295.9|13333.4|13293.4|13335.9|13295.9|13333.4|13293.4|0
1635870750000|2021-11-02 16:32:30|13328.4|13288.4|13328.4|13288.4|13328.4|13288.4|13325.9|13285.9|0
1635870760000|2021-11-02 16:32:40|13311.9|13291.9|13308.4|13288.4|13311.9|13291.9|13308.4|13288.4|0
1635870870000|2021-11-02 16:34:30|13299.4|13279.4|13298.4|13278.4|13299.4|13279.4|13298.4|13278.4|7
1635870880000|2021-11-02 16:34:40|13308.4|13288.4|13308.4|13288.4|13308.4|13288.4|13308.4|13288.4|3
1635870900000|2021-11-02 16:35:00|13306.3|13286.3|13305.9|13285.9|13306.3|13286.3|13305.9|13285.9|0
1635870940000|2021-11-02 16:35:40|13303.4|13283.4|13303.4|13283.4|13303.4|13283.4|13303.4|13283.4|0
1635870980000|2021-11-02 16:36:20|13305.6|13285.6|13313.5|13293.5|13318.5|13298.5|13305.6|13285.6|2
1635870990000|2021-11-02 16:36:30|13308.5|13288.5|13311|13291|13311|13291|13308.5|13288.5|0
1635871010000|2021-11-02 16:36:50|13308.5|13288.5|13308.5|13288.5|13308.5|13288.5|13308.5|13288.5|0
1635871020000|2021-11-02 16:37:00|13306.3|13286.3|13303.5|13283.5|13306.3|13286.3|13303.5|13283.5|0
1635871030000|2021-11-02 16:37:10|13331|13291|13331|13291|13331|13291|13331|13291|3
1635871040000|2021-11-02 16:37:20|13325.6|13305.6|13325.6|13305.6|13325.6|13305.6|13325.6|13305.6|0
1635871050000|2021-11-02 16:37:30|13328.5|13308.5|13328.5|13308.5|13328.5|13308.5|13328.5|13308.5|0
1635871060000|2021-11-02 16:37:40|13334.1|13294.1|13323.5|13303.5|13334.1|13306|13321|13294.1|0
1635871070000|2021-11-02 16:37:50|13321|13301|13321|13301|13321|13301|13318.5|13298.5|0
1635871090000|2021-11-02 16:38:10|13315.6|13295.6|13308.5|13288.5|13315.6|13295.6|13308.5|13288.5|0
1635871100000|2021-11-02 16:38:20|||||||||1
1635871110000|2021-11-02 16:38:30|13306.3|13286.3|13353.1|13293.1|13353.1|13293.1|13306|13286|4
1635871120000|2021-11-02 16:38:40|13353.5|13293.5|13353.5|13293.5|13353.5|13293.5|13353.5|13293.5|0
1635871130000|2021-11-02 16:38:50|13345.7|13305.7|13348.5|13308.5|13353.5|13326|13345.7|13305.7|0
1635871340000|2021-11-02 16:42:20|13346.3|13306.3|13346.3|13306.3|13346.3|13306.3|13346.3|13306.3|1
1635871350000|2021-11-02 16:42:30|13346|13306|13346|13306|13346|13306|13346|13306|0
1635871410000|2021-11-02 16:43:30|13325|13305|13331|13291|13331.3|13305|13323.2|13291|1
1635871490000|2021-11-02 16:44:50|13318.8|13298.8|13313.5|13293.5|13318.8|13298.8|13313.5|13293.5|0
1635871520000|2021-11-02 16:45:20|13311|13291|13311|13291|13311|13291|13311|13291|2
1635871530000|2021-11-02 16:45:30|||||||||1
1635871550000|2021-11-02 16:45:50|||||||||1
1635871570000|2021-11-02 16:46:10|13308.5|13288.5|13308.5|13288.5|13308.5|13288.5|13308.5|13288.5|1
1635871610000|2021-11-02 16:46:50|13306.3|13286.3|13306|13286|13306.3|13286.3|13306|13286|0
1635871620000|2021-11-02 16:47:00|13303.5|13283.5|13301|13281|13303.5|13283.5|13301|13281|0
1635871630000|2021-11-02 16:47:10|13298.5|13278.5|13351|13291|13353.5|13293.5|13298.5|13278.5|5
1635871730000|2021-11-02 16:48:50|13348.5|13288.5|13348.5|13288.5|13348.5|13288.5|13348.5|13288.5|0
1635871740000|2021-11-02 16:49:00|13346|13326|13346.3|13326.3|13346.3|13326.3|13346|13326|1
1635871750000|2021-11-02 16:49:10|13348.2|13328.2|13351|13291|13351|13328.5|13348.2|13291|10
1635871760000|2021-11-02 16:49:20|13348.8|13288.8|13348.5|13288.5|13348.8|13288.8|13348.5|13288.5|0
1635871770000|2021-11-02 16:49:30|13346|13306|13346|13306|13346|13306|13346|13306|2
1635871780000|2021-11-02 16:49:40|13364.5|13344.5|13373.5|13353.5|13373.5|13353.5|13364.5|13344.5|2
1635871800000|2021-11-02 16:50:00|||||||||1
1635871830000|2021-11-02 16:50:30|13379.1|13339.1|13378.5|13318.5|13389.1|13339.1|13378.5|13318.5|0
1635871840000|2021-11-02 16:50:40|13347.5|13327.5|13353.5|13313.5|13357.5|13327.5|13347.5|13313.5|0
1635871930000|2021-11-02 16:52:10|||||||||2
1635872030000|2021-11-02 16:53:50|||||||||1
1635872040000|2021-11-02 16:54:00|13336|13316|13336|13316|13336|13316|13336|13316|0
1635872070000|2021-11-02 16:54:30|13331|13311|13331|13311|13331|13311|13331|13311|0
1635872080000|2021-11-02 16:54:40|13323.5|13303.5|13323.5|13303.5|13323.5|13303.5|13323.5|13303.5|2
1635872170000|2021-11-02 16:56:10|13321|13301|13316|13296|13321|13301|13316|13296|1
1635872270000|2021-11-02 16:57:50|||||||||1
1635872280000|2021-11-02 16:58:00|13313.5|13293.5|13313.5|13293.5|13313.5|13293.5|13313.5|13293.5|0
1635872290000|2021-11-02 16:58:10|||||||||1
1635872370000|2021-11-02 16:59:30|13318.5|13298.5|13318.5|13298.5|13318.5|13298.5|13318.5|13298.5|6
1635872440000|2021-11-02 17:00:40|13313.5|13293.5|13316|13296|13318.5|13298.5|13313.5|13293.5|0
1635872500000|2021-11-02 17:01:40|||||||||1
1635872580000|2021-11-02 17:03:00|13313.5|13293.5|13311|13291|13313.5|13293.5|13311|13291|0
1635872590000|2021-11-02 17:03:10|13308.8|13288.8|13308.5|13288.5|13308.8|13288.8|13308.5|13288.5|0
1635872630000|2021-11-02 17:03:50|||||||||1
1635872730000|2021-11-02 17:05:30|||||||||1
1635872740000|2021-11-02 17:05:40|13304.1|13284.1|13298.5|13278.5|13304.1|13284.1|13298.5|13278.5|0
1635872750000|2021-11-02 17:05:50|13296.3|13276.3|13298.5|13278.5|13298.5|13278.5|13296.3|13276.3|2
1635872780000|2021-11-02 17:06:20|13298.2|13278.2|13298.2|13278.2|13298.2|13278.2|13298.2|13278.2|1
1635872790000|2021-11-02 17:06:30|13298.5|13278.5|13298.5|13278.5|13298.5|13278.5|13298.5|13278.5|0
1635872820000|2021-11-02 17:07:00|13301|13281|13301|13281|13301|13281|13301|13281|0
1635872960000|2021-11-02 17:09:20|13298.5|13278.5|13298.5|13278.5|13298.5|13278.5|13298.5|13278.5|0
1635872980000|2021-11-02 17:09:40|13293.5|13273.5|13293.5|13273.5|13293.5|13273.5|13293.5|13273.5|2
1635873140000|2021-11-02 17:12:20|13296|13276|13296|13276|13296|13276|13296|13276|0
1635873190000|2021-11-02 17:13:10|13293.5|13273.5|13293.5|13273.5|13293.5|13273.5|13293.5|13273.5|0
1635873200000|2021-11-02 17:13:20|13291.3|13271.3|13291|13271|13291.3|13271.3|13291|13271|0
1635873280000|2021-11-02 17:14:40|||||||||1
1635873310000|2021-11-02 17:15:10|13291.3|13271.3|13291.3|13271.3|13291.3|13271.3|13291.3|13271.3|0
1635873320000|2021-11-02 17:15:20|13296.3|13276.3|13296.3|13276.3|13296.3|13276.3|13296.3|13276.3|3
1635873340000|2021-11-02 17:15:40|13298.8|13278.8|13298.8|13278.8|13298.8|13278.8|13298.8|13278.8|3
1635873380000|2021-11-02 17:16:20|13298.9|13278.9|13298.9|13278.9|13298.9|13278.9|13298.9|13278.9|0
1635873410000|2021-11-02 17:16:50|13296.4|13276.4|13296.4|13276.4|13296.4|13276.4|13296.4|13276.4|0
1635873440000|2021-11-02 17:17:20|13294.2|13274.2|13293.9|13273.9|13294.2|13274.2|13293.9|13273.9|2
1635873460000|2021-11-02 17:17:40|13298.9|13278.9|13298.9|13278.9|13298.9|13278.9|13298.9|13278.9|3
1635873580000|2021-11-02 17:19:40|13307.6|13287.6|13338.6|13298.6|13338.6|13298.6|13307.6|13287.6|4
1635873600000|2021-11-02 17:20:00|13338.9|13298.9|13331.4|13291.4|13338.9|13298.9|13331.4|13291.4|2
1635873630000|2021-11-02 17:20:30|||||||||1
1635873640000|2021-11-02 17:20:40|13318.9|13298.9|13318.9|13298.9|13318.9|13298.9|13318.9|13298.9|0
1635873700000|2021-11-02 17:21:40|||||||||7
1635873720000|2021-11-02 17:22:00|||||||||14
1635873820000|2021-11-02 17:23:40|13319.2|13299.2|13319.2|13299.2|13319.2|13299.2|13319.2|13299.2|0
1635873830000|2021-11-02 17:23:50|13317|13297|13316.7|13296.7|13317|13297|13316.7|13296.7|1
1635873850000|2021-11-02 17:24:10|||||||||1
1635873960000|2021-11-02 17:26:00|||||||||1
1635874030000|2021-11-02 17:27:10|13314.5|13294.5|13314.2|13294.2|13314.5|13294.5|13314.2|13294.2|2
1635874070000|2021-11-02 17:27:50|||||||||1
1635874150000|2021-11-02 17:29:10|13314.8|13294.8|13314.8|13294.8|13314.8|13294.8|13314.8|13294.8|0
1635874180000|2021-11-02 17:29:40|13317|13297|13317|13297|13317|13297|13317|13297|0
1635874190000|2021-11-02 17:29:50|13314.8|13294.8|13314.8|13294.8|13314.8|13294.8|13314.8|13294.8|0
1635874200000|2021-11-02 17:30:00|13317|13297|13317|13297|13317|13297|13317|13297|0
1635874220000|2021-11-02 17:30:20|13314.8|13294.8|13314.8|13294.8|13314.8|13294.8|13314.8|13294.8|0
1635874230000|2021-11-02 17:30:30|13317|13297|13317|13297|13317|13297|13317|13297|0
1635874270000|2021-11-02 17:31:10|13314.8|13294.8|13314.8|13294.8|13314.8|13294.8|13314.8|13294.8|0
1635874280000|2021-11-02 17:31:20|13317|13297|13317|13297|13317|13297|13317|13297|0
1635874290000|2021-11-02 17:31:30|||||||||1
1635874300000|2021-11-02 17:31:40|13314.8|13294.8|13314.8|13294.8|13314.8|13294.8|13314.8|13294.8|0
1635874330000|2021-11-02 17:32:10|||||||||3
1635874370000|2021-11-02 17:32:50|13319.8|13299.8|13319.8|13299.8|13319.8|13299.8|13319.8|13299.8|0
1635874510000|2021-11-02 17:35:10|13322.3|13302.3|13322.3|13302.3|13322.3|13302.3|13322.3|13302.3|1
1635874530000|2021-11-02 17:35:30|||||||||3
1635874550000|2021-11-02 17:35:50|13324.8|13304.8|13324.8|13304.8|13324.8|13304.8|13324.8|13304.8|0
1635874730000|2021-11-02 17:38:50|||||||||1
1635874740000|2021-11-02 17:39:00|13319.8|13299.8|13319.8|13299.8|13319.8|13299.8|13319.8|13299.8|0
1635874770000|2021-11-02 17:39:30|13326.4|13306.4|13326.4|13306.4|13326.4|13306.4|13326.4|13306.4|0
1635874780000|2021-11-02 17:39:40|13327.6|13307.6|13327.6|13307.6|13327.6|13307.6|13327.6|13307.6|0
1635874790000|2021-11-02 17:39:50|13330.1|13310.1|13330.1|13310.1|13330.1|13310.1|13330.1|13310.1|0
1635874800000|2021-11-02 17:40:00|||||||||1
1635874810000|2021-11-02 17:40:10|13325.1|13305.1|13325.1|13305.1|13325.1|13305.1|13325.1|13305.1|0
1635874940000|2021-11-02 17:42:20|13320.8|13300.8|13320.8|13300.8|13320.8|13300.8|13320.8|13300.8|1
1635874950000|2021-11-02 17:42:30|13319.8|13299.8|13319.8|13299.8|13319.8|13299.8|13319.8|13299.8|0
1635874980000|2021-11-02 17:43:00|13321.1|13301.1|13334.8|13314.8|13334.8|13314.8|13321.1|13301.1|5
1635875010000|2021-11-02 17:43:30|13342.3|13302.3|13342.3|13302.3|13342.3|13302.3|13342.3|13302.3|0
1635875060000|2021-11-02 17:44:20|13329.8|13309.8|13329.8|13309.8|13329.8|13309.8|13329.8|13309.8|0
1635875070000|2021-11-02 17:44:30|13332|13312|13332.3|13312.3|13332.3|13312.3|13332|13312|0
1635875080000|2021-11-02 17:44:40|13332|13312|13329.8|13309.8|13332|13312|13329.8|13309.8|2
1635875090000|2021-11-02 17:44:50|13327.3|13307.3|13327.3|13307.3|13327.3|13307.3|13327.3|13307.3|0
1635875130000|2021-11-02 17:45:30|13334.8|13314.8|13334.8|13314.8|13334.8|13314.8|13334.8|13314.8|0
1635875140000|2021-11-02 17:45:40|13336.7|13316.7|13354.8|13334.8|13367.6|13339.8|13336.7|13316.7|6
1635875150000|2021-11-02 17:45:50|13355.1|13335.1|13354.8|13334.8|13367.3|13335.1|13354.8|13327|0
1635875160000|2021-11-02 17:46:00|13357|13337|13352.3|13332.3|13357|13337|13352.3|13332.3|1
1635875170000|2021-11-02 17:46:10|13350.1|13330.1|13349.8|13329.8|13350.1|13330.1|13349.8|13329.8|0
1635875200000|2021-11-02 17:46:40|13352|13332|13352.3|13332.3|13352.3|13332.3|13352|13332|0
1635875270000|2021-11-02 17:47:50|13350.2|13330.2|13347.7|13327.7|13350.2|13330.2|13347.7|13327.7|0
1635875280000|2021-11-02 17:48:00|13347.3|13327.3|13347.3|13327.3|13347.3|13327.3|13347.3|13327.3|0
1635875360000|2021-11-02 17:49:20|13347|13327|13337.3|13317.3|13347|13327|13337.3|13317.3|1
1635875370000|2021-11-02 17:49:30|13337.4|13317.4|13337.4|13317.4|13337.4|13317.4|13337.4|13317.4|0
1635875380000|2021-11-02 17:49:40|13342.4|13302.4|13342.4|13302.4|13342.4|13302.4|13342.4|13302.4|1
1635875390000|2021-11-02 17:49:50|13340.2|13300.2|13327.4|13307.4|13340.2|13307.7|13327.4|13299.5|0
1635875410000|2021-11-02 17:50:10|13329.5|13309.5|13342.4|13302.4|13342.4|13309.5|13329.5|13302.4|0
1635875530000|2021-11-02 17:52:10|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|0
1635875540000|2021-11-02 17:52:20|13342.1|13302.1|13342.1|13302.1|13342.1|13302.1|13342.1|13302.1|0
1635875550000|2021-11-02 17:52:30|13342.4|13302.4|13342.4|13302.4|13342.4|13302.4|13342.4|13302.4|0
1635875580000|2021-11-02 17:53:00|13329.9|13309.9|13322.4|13302.4|13329.9|13309.9|13322.4|13302.4|0
1635875600000|2021-11-02 17:53:20|||||||||1
1635875820000|2021-11-02 17:57:00|13320.2|13300.2|13320.2|13300.2|13320.2|13300.2|13320.2|13300.2|3
1635875890000|2021-11-02 17:58:10|||||||||1
1635876010000|2021-11-02 18:00:10|13324.6|13304.6|13325.2|13305.2|13325.2|13305.2|13324.6|13304.6|12
1635876040000|2021-11-02 18:00:40|||||||||2
1635876090000|2021-11-02 18:01:30|13324.9|13304.9|13324.9|13304.9|13324.9|13304.9|13324.9|13304.9|0
1635876130000|2021-11-02 18:02:10|13322.7|13302.7|13319.9|13299.9|13322.7|13302.7|13319.6|13299.6|2
1635876150000|2021-11-02 18:02:30|13322.4|13302.4|13322.4|13302.4|13322.4|13302.4|13322.4|13302.4|0
1635876160000|2021-11-02 18:02:40|13321.8|13301.8|13319.9|13299.9|13321.8|13301.8|13319.9|13299.9|1
1635876220000|2021-11-02 18:03:40|13334.6|13314.6|13332.1|13292.1|13334.6|13314.6|13332.1|13292.1|20
1635876230000|2021-11-02 18:03:50|13330.8|13310.8|13332.1|13312.1|13332.1|13312.1|13330.8|13310.8|0
1635876240000|2021-11-02 18:04:00|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|5
1635876250000|2021-11-02 18:04:10|13319.9|13299.9|13319.9|13299.9|13319.9|13299.9|13319.9|13299.9|5
1635876260000|2021-11-02 18:04:20|||||||||1
1635876270000|2021-11-02 18:04:30|13317.7|13297.7|13317.4|13297.4|13317.7|13297.7|13317.4|13297.4|0
1635876470000|2021-11-02 18:07:50|||||||||1
1635876520000|2021-11-02 18:08:40|||||||||1
1635876590000|2021-11-02 18:09:50|13322.4|13302.4|13322.4|13302.4|13322.4|13302.4|13322.4|13302.4|14
1635876670000|2021-11-02 18:11:10|13312.4|13292.4|13312.4|13292.4|13312.4|13292.4|13312.4|13292.4|1
1635876680000|2021-11-02 18:11:20|13319|13299|13319.9|13299.9|13319.9|13299.9|13319|13299|2
1635876690000|2021-11-02 18:11:30|13319.6|13299.6|13317.4|13297.4|13319.6|13299.6|13317.4|13297.4|0
1635876700000|2021-11-02 18:11:40|13324.9|13304.9|13324.9|13304.9|13324.9|13304.9|13324.9|13304.9|0
1635876740000|2021-11-02 18:12:20|||||||||20
1635876780000|2021-11-02 18:13:00|||||||||5
1635876820000|2021-11-02 18:13:40|13319.9|13299.9|13319.9|13299.9|13319.9|13299.9|13319.9|13299.9|7
1635876830000|2021-11-02 18:13:50|||||||||1
1635876840000|2021-11-02 18:14:00|||||||||2
1635876850000|2021-11-02 18:14:10|13317.7|13297.7|13319.6|13299.6|13319.9|13299.9|13317.7|13297.7|1
1635876860000|2021-11-02 18:14:20|13319.9|13299.9|13317.7|13297.7|13319.9|13299.9|13317.7|13297.7|1
1635876870000|2021-11-02 18:14:30|13317.4|13297.4|13322.4|13302.4|13322.4|13302.4|13317.4|13297.4|1
1635876880000|2021-11-02 18:14:40|13319.9|13299.9|13319.9|13299.9|13319.9|13299.9|13317.4|13297.4|2
1635876890000|2021-11-02 18:14:50|||||||||1
1635876990000|2021-11-02 18:16:30|13322.4|13302.4|13322.4|13302.4|13322.4|13302.4|13322.4|13302.4|0
1635877160000|2021-11-02 18:19:20|13329|13309|13332.4|13312.4|13334.9|13314.9|13329|13309|3
1635877170000|2021-11-02 18:19:30|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|13329.9|13309.9|0
1635877190000|2021-11-02 18:19:50|13332.4|13312.4|13337.4|13317.4|13337.4|13317.4|13332.4|13312.4|0
1635897600000|2021-11-03 00:00:00|13338.3|13318.3|13338.3|13318.3|13338.3|13318.3|13338.3|13318.3|0
1635897610000|2021-11-03 00:00:10|13337.6|13317.6|13330.8|13310.8|13343.3|13318.3|13330.8|13303.3|7
1635897640000|2021-11-03 00:00:40|||||||||1
1635898140000|2021-11-03 00:09:00|||||||||1
1635899140000|2021-11-03 00:25:40|13328.3|13308.3|13328.3|13308.3|13328.3|13308.3|13328.3|13308.3|0
1635899180000|2021-11-03 00:26:20|13330.5|13310.5|13330.8|13310.8|13330.8|13310.8|13330.5|13310.5|0
1635899830000|2021-11-03 00:37:10|13330.9|13310.9|13330.9|13310.9|13330.9|13310.9|13330.9|13310.9|0
1635900040000|2021-11-03 00:40:40|13338.7|13318.7|13341.2|13321.2|13341.2|13321.2|13338.7|13318.7|0
1635900050000|2021-11-03 00:40:50|13328.4|13308.4|13328.4|13308.4|13328.4|13308.4|13328.4|13308.4|2
1635900720000|2021-11-03 00:52:00|13328.1|13308.1|13328.4|13308.4|13328.4|13308.4|13328.1|13308.1|3
1635900840000|2021-11-03 00:54:00|13330.6|13310.6|13330.6|13310.6|13330.6|13310.6|13330.6|13310.6|1
1635900860000|2021-11-03 00:54:20|13332.8|13312.8|13334.9|13314.9|13334.9|13314.9|13332.8|13312.8|0
1635901240000|2021-11-03 01:00:40|13335|13315|13335|13315|13335|13315|13335|13315|0
1635901520000|2021-11-03 01:05:20|13332.8|13312.8|13332.8|13312.8|13332.8|13312.8|13332.8|13312.8|4
1635901550000|2021-11-03 01:05:50|13335|13315|13335|13315|13335|13315|13335|13315|0
1635902290000|2021-11-03 01:18:10|13332.8|13312.8|13332.8|13312.8|13332.8|13312.8|13332.8|13312.8|0
1635902740000|2021-11-03 01:25:40|13330.6|13310.6|13316.3|13296.3|13330.6|13310.6|13316.3|13296.3|7
1635902940000|2021-11-03 01:29:00|13342.5|13302.5|13340.7|13300.7|13342.8|13302.8|13340.7|13300.7|7
1635903010000|2021-11-03 01:30:10|13328.5|13308.5|13328.5|13308.5|13328.5|13308.5|13328.5|13308.5|0
1635903030000|2021-11-03 01:30:30|13328.2|13308.2|13328.2|13308.2|13328.2|13308.2|13328.2|13308.2|0
1635903100000|2021-11-03 01:31:40|13326|13306|13326|13306|13326|13306|13326|13306|0
1635904720000|2021-11-03 01:58:40|13326.1|13306.1|13326.1|13306.1|13326.1|13306.1|13326.1|13306.1|0
1635904790000|2021-11-03 01:59:50|13328.6|13308.6|13328.6|13308.6|13328.6|13308.6|13328.6|13308.6|0
1635946200000|2021-11-03 13:30:00|13327.4|13307.4|13334.2|13314.2|13334.2|13314.2|13327.4|13307.4|2
1635946210000|2021-11-03 13:30:10|13317.4|13297.4|13314.9|13294.9|13317.4|13297.4|13314.9|13294.9|3
1635946220000|2021-11-03 13:30:20|||||||||12
1635946240000|2021-11-03 13:30:40|13314.6|13294.6|13309.6|13289.6|13314.6|13294.6|13309.6|13289.6|1
1635946250000|2021-11-03 13:30:50|13307.5|13287.5|13294.6|13274.6|13307.5|13287.5|13294.6|13274.6|5
1635946270000|2021-11-03 13:31:10|||||||||1
1635946280000|2021-11-03 13:31:20|||||||||3
1635946320000|2021-11-03 13:32:00|13304.6|13284.6|13304.6|13284.6|13304.6|13284.6|13304.6|13284.6|0
1635946330000|2021-11-03 13:32:10|13307.1|13287.1|13307.1|13287.1|13307.1|13287.1|13307.1|13287.1|0
1635946450000|2021-11-03 13:34:10|||||||||5
1635946490000|2021-11-03 13:34:50|13309.1|13289.1|13331.7|13311.7|13331.7|13311.7|13309.1|13289.1|1
1635946500000|2021-11-03 13:35:00|13329.6|13309.6|13329.6|13309.6|13329.6|13309.6|13329.6|13309.6|0
1635946510000|2021-11-03 13:35:10|13323.1|13303.1|13309.6|13289.6|13323.1|13303.1|13309.2|13289.2|4
1635946540000|2021-11-03 13:35:40|13311.7|13291.7|13312.1|13292.1|13312.1|13292.1|13311.7|13291.7|0
1635946560000|2021-11-03 13:36:00|13309.6|13289.6|13309.6|13289.6|13309.6|13289.6|13309.6|13289.6|0
1635946670000|2021-11-03 13:37:50|13308.9|13288.9|13308.9|13288.9|13308.9|13288.9|13308.9|13288.9|4
1635946750000|2021-11-03 13:39:10|||||||||1
1635946820000|2021-11-03 13:40:20|13311.4|13291.4|13311.4|13291.4|13311.4|13291.4|13311.4|13291.4|0
1635946830000|2021-11-03 13:40:30|13323.6|13303.6|13316.1|13296.1|13323.6|13303.6|13316.1|13296.1|3
1635946860000|2021-11-03 13:41:00|13321.1|13301.1|13321.1|13301.1|13321.1|13301.1|13321.1|13301.1|0
1635946870000|2021-11-03 13:41:10|13316.1|13296.1|13316.1|13296.1|13316.1|13296.1|13316.1|13296.1|0
1635946880000|2021-11-03 13:41:20|13318.6|13298.6|13318.6|13298.6|13318.6|13298.6|13318.6|13298.6|0
1635947440000|2021-11-03 13:50:40|13326.8|13306.8|13326.8|13306.8|13326.8|13306.8|13326.8|13306.8|0
1635947460000|2021-11-03 13:51:00|13327.5|13307.5|13331.8|13311.8|13331.8|13311.8|13327.5|13307.5|2
1635947740000|2021-11-03 13:55:40|||||||||3
1635947760000|2021-11-03 13:56:00|13333.9|13313.9|13333.9|13313.9|13333.9|13313.9|13331.8|13311.8|1
1635947830000|2021-11-03 13:57:10|13334|13314|13334|13314|13334|13314|13334|13314|0
1635947870000|2021-11-03 13:57:50|||||||||2
1635947920000|2021-11-03 13:58:40|13306.8|13286.8|13304.6|13284.6|13306.8|13286.8|13304.6|13284.6|10
1635947940000|2021-11-03 13:59:00|13305|13285|13305|13285|13305|13285|13305|13285|0
1635947960000|2021-11-03 13:59:20|13287.5|13267.5|13287.5|13267.5|13287.5|13267.5|13287.5|13267.5|10
1635947980000|2021-11-03 13:59:40|||||||||2
1635948050000|2021-11-03 14:00:50|13292.5|13272.5|13292.5|13272.5|13292.5|13272.5|13292.5|13272.5|2
1635948100000|2021-11-03 14:01:40|13295|13275|13295|13275|13295|13275|13295|13275|0
1635948130000|2021-11-03 14:02:10|13292.5|13272.5|13292.5|13272.5|13292.5|13272.5|13292.5|13272.5|0
1635948420000|2021-11-03 14:07:00|||||||||1
1635948500000|2021-11-03 14:08:20|||||||||2
1635948630000|2021-11-03 14:10:30|||||||||1
1635948700000|2021-11-03 14:11:40|13300|13280|13300|13280|13300|13280|13300|13280|5
1635949040000|2021-11-03 14:17:20|||||||||4
1635949100000|2021-11-03 14:18:20|13310|13290|13310|13290|13310|13290|13310|13290|7
1635949140000|2021-11-03 14:19:00|13307.5|13287.5|13307.5|13287.5|13307.5|13287.5|13307.5|13287.5|0
1635949470000|2021-11-03 14:24:30|||||||||1
1635949730000|2021-11-03 14:28:50|||||||||1
1635949770000|2021-11-03 14:29:30|13307.6|13287.6|13307.6|13287.6|13307.6|13287.6|13307.6|13287.6|0
1635949810000|2021-11-03 14:30:10|13305.1|13285.1|13305.1|13285.1|13305.1|13285.1|13305.1|13285.1|1
1635950000000|2021-11-03 14:33:20|||||||||5
1635950200000|2021-11-03 14:36:40|||||||||1
1635950240000|2021-11-03 14:37:20|13310.1|13270.1|13310.1|13270.1|13310.1|13270.1|13310.1|13270.1|18
1635950320000|2021-11-03 14:38:40|13297.6|13277.6|13295.1|13275.1|13297.6|13277.6|13295.1|13275.1|0
1635950470000|2021-11-03 14:41:10|13297.6|13277.6|13297.6|13277.6|13297.6|13277.6|13297.6|13277.6|0
1635950510000|2021-11-03 14:41:50|||||||||1
1635950560000|2021-11-03 14:42:40|13312.6|13292.6|13312.6|13292.6|13312.6|13292.6|13312.6|13292.6|10
1635950570000|2021-11-03 14:42:50|13310.4|13290.4|13310.1|13290.1|13310.4|13290.4|13310.1|13290.1|0
1635950660000|2021-11-03 14:44:20|13310.4|13290.4|13312.6|13292.6|13312.6|13292.6|13310.4|13290.4|3
1635950720000|2021-11-03 14:45:20|13322.6|13302.6|13322.6|13302.6|13322.6|13302.6|13322.6|13302.6|4
1635950730000|2021-11-03 14:45:30|13315.1|13295.1|13315.1|13295.1|13315.1|13295.1|13315.1|13295.1|1
1635950760000|2021-11-03 14:46:00|13312.9|13292.9|13312.6|13292.6|13312.9|13292.9|13312.6|13292.6|0
1635950780000|2021-11-03 14:46:20|13322.6|13302.6|13322.6|13302.6|13322.6|13302.6|13322.6|13302.6|13
1635950790000|2021-11-03 14:46:30|||||||||5
1635950860000|2021-11-03 14:47:40|||||||||1
1635951190000|2021-11-03 14:53:10|||||||||1
1635951360000|2021-11-03 14:56:00|||||||||1
1635951530000|2021-11-03 14:58:50|||||||||1
1635951590000|2021-11-03 14:59:50|||||||||1
1635951600000|2021-11-03 15:00:00|13312.6|13292.6|13312.6|13292.6|13312.6|13292.6|13312.6|13292.6|1
1635951610000|2021-11-03 15:00:10|||||||||1
1635951760000|2021-11-03 15:02:40|13310.5|13290.5|13310.1|13290.1|13310.5|13290.5|13310.1|13290.1|0
1635951850000|2021-11-03 15:04:10|13307.6|13287.6|13307.6|13287.6|13307.6|13287.6|13307.6|13287.6|1
1635951870000|2021-11-03 15:04:30|||||||||1
1635952090000|2021-11-03 15:08:10|||||||||1
1635952160000|2021-11-03 15:09:20|13308|13288|13307.6|13287.6|13308|13288|13307.6|13287.6|11
1635952190000|2021-11-03 15:09:50|13305.1|13285.1|13305.1|13285.1|13305.1|13285.1|13305.1|13285.1|0
1635952200000|2021-11-03 15:10:00|13304.8|13284.8|13302.6|13282.6|13304.8|13284.8|13302.6|13282.6|1
1635952210000|2021-11-03 15:10:10|13297.6|13277.6|13297.6|13277.6|13297.6|13277.6|13297.6|13277.6|1
1635952240000|2021-11-03 15:10:40|13297.7|13277.7|13297.7|13277.7|13297.7|13277.7|13297.7|13277.7|0
1635952330000|2021-11-03 15:12:10|||||||||1
1635952470000|2021-11-03 15:14:30|13308|13288|13307.7|13287.7|13308|13288|13307.7|13287.7|20
1635952560000|2021-11-03 15:16:00|13310.2|13290.2|13310.2|13290.2|13310.2|13290.2|13310.2|13290.2|0
1635952570000|2021-11-03 15:16:10|||||||||1
1635952810000|2021-11-03 15:20:10|||||||||1
1635952880000|2021-11-03 15:21:20|||||||||1
1635952940000|2021-11-03 15:22:20|13312.7|13292.7|13312.7|13292.7|13312.7|13292.7|13312.7|13292.7|1
1635952960000|2021-11-03 15:22:40|13327.7|13307.7|13327.7|13307.7|13327.7|13307.7|13327.7|13307.7|6
1635953050000|2021-11-03 15:24:10|||||||||1
1635953160000|2021-11-03 15:26:00|||||||||2
1635953190000|2021-11-03 15:26:30|13329.1|13309.1|13340.2|13320.2|13340.2|13320.2|13329.1|13309.1|6
1635953280000|2021-11-03 15:28:00|||||||||1
1635953290000|2021-11-03 15:28:10|13338|13318|13337.7|13317.7|13338|13318|13337.7|13317.7|1
1635953300000|2021-11-03 15:28:20|13332.7|13312.7|13332.7|13312.7|13332.7|13312.7|13332.7|13312.7|0
1635953460000|2021-11-03 15:31:00|||||||||1
1635953490000|2021-11-03 15:31:30|13333.4|13313.4|13337.7|13317.7|13337.7|13317.7|13333.4|13313.4|5
1635953520000|2021-11-03 15:32:00|13335.2|13315.2|13335.2|13315.2|13335.2|13315.2|13335.2|13315.2|1
1635953590000|2021-11-03 15:33:10|13335.9|13315.9|13340.2|13320.2|13340.2|13320.2|13335.9|13315.9|0
1635953620000|2021-11-03 15:33:40|||||||||2
1635953660000|2021-11-03 15:34:20|13341.6|13321.6|13350.2|13330.2|13350.2|13330.2|13341.6|13321.6|5
1635953730000|2021-11-03 15:35:30|13352.4|13332.4|13352.7|13332.7|13352.7|13332.7|13352.4|13332.4|0
1635953760000|2021-11-03 15:36:00|13350.2|13330.2|13350.2|13330.2|13350.2|13330.2|13350.2|13330.2|1
1635953900000|2021-11-03 15:38:20|13347.7|13327.7|13347.7|13327.7|13347.7|13327.7|13347.7|13327.7|1
1635954000000|2021-11-03 15:40:00|||||||||1
1635954070000|2021-11-03 15:41:10|13342.7|13322.7|13342.7|13322.7|13342.7|13322.7|13342.7|13322.7|0
1635954240000|2021-11-03 15:44:00|13338.4|13318.4|13335.2|13315.2|13338.4|13318.4|13335.2|13315.2|2
1635954280000|2021-11-03 15:44:40|13332.7|13312.7|13332.7|13312.7|13332.7|13312.7|13332.7|13312.7|1
1635954360000|2021-11-03 15:46:00|13337.7|13317.7|13337.7|13317.7|13337.7|13317.7|13337.7|13317.7|0
1635954480000|2021-11-03 15:48:00|||||||||1
1635954580000|2021-11-03 15:49:40|||||||||1
1635954670000|2021-11-03 15:51:10|||||||||1
1635954720000|2021-11-03 15:52:00|13337.8|13317.8|13337.8|13317.8|13337.8|13317.8|13337.8|13317.8|1
1635954860000|2021-11-03 15:54:20|13332.8|13312.8|13332.8|13312.8|13332.8|13312.8|13332.8|13312.8|1
1635954870000|2021-11-03 15:54:30|13335.3|13315.3|13332.8|13312.8|13335.3|13315.3|13332.8|13312.8|0
1635954920000|2021-11-03 15:55:20|||||||||1
1635954960000|2021-11-03 15:56:00|||||||||1
1635955030000|2021-11-03 15:57:10|13335.3|13315.3|13333.1|13313.1|13335.3|13315.3|13333.1|13313.1|0
1635955040000|2021-11-03 15:57:20|13332.8|13312.8|13332.8|13312.8|13332.8|13312.8|13332.8|13312.8|0
1635955100000|2021-11-03 15:58:20|13330.6|13310.6|13330.3|13310.3|13330.6|13310.6|13330.3|13310.3|0
1635955130000|2021-11-03 15:58:50|13327.8|13307.8|13327.8|13307.8|13327.8|13307.8|13327.8|13307.8|0
1635955150000|2021-11-03 15:59:10|13328.1|13308.1|13328.1|13308.1|13328.1|13308.1|13328.1|13308.1|0
1635955190000|2021-11-03 15:59:50|||||||||1
1635955200000|2021-11-03 16:00:00|||||||||1
1635955260000|2021-11-03 16:01:00|||||||||1
1635955290000|2021-11-03 16:01:30|13325.6|13305.6|13325.6|13305.6|13325.6|13305.6|13325.6|13305.6|2
1635955430000|2021-11-03 16:03:50|||||||||1
1635955510000|2021-11-03 16:05:10|||||||||1
1635955550000|2021-11-03 16:05:50|||||||||6
1635955570000|2021-11-03 16:06:10|13326.7|13306.7|13333.1|13313.1|13333.1|13313.1|13326.7|13306.7|8
1635955580000|2021-11-03 16:06:20|13330.6|13310.6|13330.6|13310.6|13330.6|13310.6|13330.6|13310.6|0
1635955590000|2021-11-03 16:06:30|13328.1|13308.1|13328.1|13308.1|13328.1|13308.1|13328.1|13308.1|0
1635955650000|2021-11-03 16:07:30|13325.6|13305.6|13325.6|13305.6|13325.6|13305.6|13325.6|13305.6|0
1635955670000|2021-11-03 16:07:50|||||||||1
1635955910000|2021-11-03 16:11:50|||||||||1
1635955940000|2021-11-03 16:12:20|||||||||1
1635956040000|2021-11-03 16:14:00|13328.1|13308.1|13328.1|13308.1|13328.1|13308.1|13328.1|13308.1|16
1635956080000|2021-11-03 16:14:40|13331|13311|13330.6|13310.6|13331|13311|13330.6|13310.6|16
1635956090000|2021-11-03 16:14:50|13330.7|13310.7|13330.7|13310.7|13330.7|13310.7|13330.7|13310.7|0
1635956150000|2021-11-03 16:15:50|||||||||1
1635956190000|2021-11-03 16:16:30|13328.5|13308.5|13328.2|13308.2|13328.5|13308.5|13328.2|13308.2|0
1635956280000|2021-11-03 16:18:00|||||||||1
1635956390000|2021-11-03 16:19:50|||||||||1
1635956620000|2021-11-03 16:23:40|||||||||1
1635956630000|2021-11-03 16:23:50|||||||||1
1635956870000|2021-11-03 16:27:50|||||||||1
1635956960000|2021-11-03 16:29:20|||||||||1
1635957110000|2021-11-03 16:31:50|||||||||2
1635957240000|2021-11-03 16:34:00|13326|13306|13325.7|13305.7|13326|13306|13325.7|13305.7|0
1635957300000|2021-11-03 16:35:00|||||||||1
1635957340000|2021-11-03 16:35:40|||||||||1
1635957480000|2021-11-03 16:38:00|13323.6|13303.6|13323.2|13303.2|13323.6|13303.6|13323.2|13303.2|2
1635957510000|2021-11-03 16:38:30|||||||||1
1635957580000|2021-11-03 16:39:40|||||||||2
1635957640000|2021-11-03 16:40:40|||||||||1
1635957660000|2021-11-03 16:41:00|||||||||1
1635957820000|2021-11-03 16:43:40|||||||||1
1635957980000|2021-11-03 16:46:20|||||||||1
1635957990000|2021-11-03 16:46:30|||||||||1
1635958030000|2021-11-03 16:47:10|||||||||1
1635958050000|2021-11-03 16:47:30|||||||||1
1635958060000|2021-11-03 16:47:40|||||||||1
1635958110000|2021-11-03 16:48:30|||||||||1
1635958210000|2021-11-03 16:50:10|13325.7|13305.7|13325.7|13305.7|13325.7|13305.7|13325.7|13305.7|20
1635958300000|2021-11-03 16:51:40|||||||||1
1635958520000|2021-11-03 16:55:20|||||||||1
1635958540000|2021-11-03 16:55:40|13325.8|13305.8|13325.8|13305.8|13325.8|13305.8|13325.8|13305.8|1
1635958580000|2021-11-03 16:56:20|13323.6|13303.6|13323.3|13303.3|13323.6|13303.6|13323.3|13303.3|1
1635958640000|2021-11-03 16:57:20|13318.3|13298.3|13318.3|13298.3|13318.3|13298.3|13318.3|13298.3|0
1635958660000|2021-11-03 16:57:40|||||||||1
1635958710000|2021-11-03 16:58:30|||||||||1
1635958770000|2021-11-03 16:59:30|13315.8|13295.8|13315.8|13295.8|13315.8|13295.8|13315.8|13295.8|1
1635958780000|2021-11-03 16:59:40|||||||||1
1635958830000|2021-11-03 17:00:30|||||||||1
1635958890000|2021-11-03 17:01:30|13315.4|13295.4|13313.3|13293.3|13315.4|13295.4|13313.3|13293.3|1
1635958950000|2021-11-03 17:02:30|||||||||2
1635959000000|2021-11-03 17:03:20|13310.8|13290.8|13310.8|13290.8|13310.8|13290.8|13310.8|13290.8|1
1635959020000|2021-11-03 17:03:40|||||||||1
1635959110000|2021-11-03 17:05:10|13315.8|13295.8|13315.8|13295.8|13315.8|13295.8|13315.8|13295.8|4
1635959250000|2021-11-03 17:07:30|||||||||1
1635959260000|2021-11-03 17:07:40|13315.1|13295.1|13315.1|13295.1|13315.1|13295.1|13315.1|13295.1|1
1635959340000|2021-11-03 17:09:00|||||||||1
1635959490000|2021-11-03 17:11:30|||||||||1
1635959550000|2021-11-03 17:12:30|||||||||1
1635959680000|2021-11-03 17:14:40|||||||||1
1635959730000|2021-11-03 17:15:30|||||||||1
1635959770000|2021-11-03 17:16:10|||||||||1
1635959790000|2021-11-03 17:16:30|13316.5|13296.5|13320.1|13300.1|13325.1|13305.1|13316.5|13296.5|4
1635959970000|2021-11-03 17:19:30|13317.6|13297.6|13317.6|13297.6|13317.6|13297.6|13317.6|13297.6|1
1635960010000|2021-11-03 17:20:10|||||||||1
1635960120000|2021-11-03 17:22:00|||||||||7
1635960210000|2021-11-03 17:23:30|||||||||1
1635960260000|2021-11-03 17:24:20|13319.8|13299.8|13317.6|13297.6|13320.1|13300.1|13317.6|13297.6|3
1635960290000|2021-11-03 17:24:50|||||||||2
1635960330000|2021-11-03 17:25:30|13315.5|13295.5|13315.1|13295.1|13315.5|13295.5|13315.1|13295.1|0
1635960350000|2021-11-03 17:25:50|||||||||1
1635960450000|2021-11-03 17:27:30|||||||||1
1635960570000|2021-11-03 17:29:30|||||||||4
1635960610000|2021-11-03 17:30:10|||||||||1
1635960650000|2021-11-03 17:30:50|||||||||1
1635960690000|2021-11-03 17:31:30|||||||||2
1635960820000|2021-11-03 17:33:40|13315.2|13295.2|13315.2|13295.2|13315.2|13295.2|13315.2|13295.2|0
1635960930000|2021-11-03 17:35:30|||||||||1
1635961010000|2021-11-03 17:36:50|||||||||1
1635961120000|2021-11-03 17:38:40|13322.7|13302.7|13322.7|13302.7|13322.7|13302.7|13322.7|13302.7|16
1635961130000|2021-11-03 17:38:50|13327.7|13307.7|13327.7|13307.7|13327.7|13307.7|13327.7|13307.7|5
1635961140000|2021-11-03 17:39:00|13325.2|13305.2|13325.2|13305.2|13325.2|13305.2|13325.2|13305.2|0
1635961170000|2021-11-03 17:39:30|||||||||1
1635961240000|2021-11-03 17:40:40|13323|13303|13322.7|13302.7|13323|13303|13322.7|13302.7|0
1635961330000|2021-11-03 17:42:10|13321.6|13301.6|13315.2|13295.2|13321.6|13301.6|13315.2|13295.2|5
1635961350000|2021-11-03 17:42:30|||||||||1
1635961400000|2021-11-03 17:43:20|||||||||1
1635961480000|2021-11-03 17:44:40|||||||||1
1635961490000|2021-11-03 17:44:50|||||||||1
1635961640000|2021-11-03 17:47:20|||||||||2
1635961660000|2021-11-03 17:47:40|||||||||1
1635961680000|2021-11-03 17:48:00|||||||||8
1635961690000|2021-11-03 17:48:10|||||||||8
1635961700000|2021-11-03 17:48:20|13312.7|13292.7|13307.7|13287.7|13312.7|13292.7|13307.7|13287.7|4
1635961720000|2021-11-03 17:48:40|||||||||2
1635961770000|2021-11-03 17:49:30|13315.2|13295.2|13307.7|13287.7|13315.2|13295.2|13307.7|13287.7|10
1635961790000|2021-11-03 17:49:50|13308.7|13288.7|13315.2|13295.2|13315.2|13295.2|13308.7|13288.7|8
1635961800000|2021-11-03 17:50:00|13314.1|13294.1|13315.2|13295.2|13315.2|13295.2|13307.7|13287.7|9
1635961810000|2021-11-03 17:50:10|13307.7|13287.7|13315.2|13295.2|13315.2|13295.2|13307.7|13287.7|5
1635961830000|2021-11-03 17:50:30|13315.5|13295.5|13362.7|13322.7|13362.7|13322.7|13315.5|13295.5|2
1635961840000|2021-11-03 17:50:40|13360.5|13320.5|13360.2|13320.2|13360.5|13320.5|13360.2|13320.2|0
1635961910000|2021-11-03 17:51:50|13359.8|13319.8|13355.2|13315.2|13359.8|13319.8|13355.2|13315.2|1
1635961980000|2021-11-03 17:53:00|13343|13323|13342.7|13322.7|13343|13323|13342.7|13322.7|0
1635962080000|2021-11-03 17:54:40|13342.4|13322.4|13332.7|13312.7|13342.4|13322.4|13332.7|13312.7|0
1635962120000|2021-11-03 17:55:20|||||||||1
1635962150000|2021-11-03 17:55:50|13330.2|13310.2|13327.7|13307.7|13330.2|13310.2|13327.7|13307.7|0
1635962160000|2021-11-03 17:56:00|13323.1|13303.1|13323.1|13303.1|13323.1|13303.1|13323.1|13303.1|0
1635962190000|2021-11-03 17:56:30|13331.7|13311.7|13332.7|13312.7|13332.7|13312.7|13331.7|13311.7|5
1635962220000|2021-11-03 17:57:00|13337|13317|13342.7|13322.7|13342.7|13322.7|13337|13317|3
1635962250000|2021-11-03 17:57:30|13345.2|13325.2|13345.2|13325.2|13345.2|13325.2|13345.2|13325.2|0
1635962360000|2021-11-03 17:59:20|||||||||1
1635962380000|2021-11-03 17:59:40|13344.5|13324.5|13340.2|13320.2|13344.5|13324.5|13340.2|13320.2|0
1635962500000|2021-11-03 18:01:40|13335.2|13315.2|13335.2|13315.2|13335.2|13315.2|13335.2|13315.2|0
1635962510000|2021-11-03 18:01:50|||||||||1
1635962590000|2021-11-03 18:03:10|||||||||1
1635962600000|2021-11-03 18:03:20|||||||||1
1635962800000|2021-11-03 18:06:40|||||||||1
1635962840000|2021-11-03 18:07:20|||||||||1
1635962860000|2021-11-03 18:07:40|||||||||1
1635962920000|2021-11-03 18:08:40|||||||||1
1635963000000|2021-11-03 18:10:00|13327.7|13307.7|13327.7|13307.7|13327.7|13307.7|13327.7|13307.7|6
1635963010000|2021-11-03 18:10:10|13315.6|13295.6|13315.6|13295.6|13315.6|13295.6|13315.6|13295.6|2
1635963020000|2021-11-03 18:10:20|13313.4|13293.4|13313.1|13293.1|13313.4|13293.4|13313.1|13293.1|4
1635963030000|2021-11-03 18:10:30|13323.1|13303.1|13342.7|13302.7|13342.7|13303.1|13323.1|13302.7|2
1635963060000|2021-11-03 18:11:00|13343.1|13303.1|13325.6|13305.6|13343.1|13306.6|13325.6|13303.1|0
1635963080000|2021-11-03 18:11:20|||||||||2
1635963100000|2021-11-03 18:11:40|13320.6|13300.6|13320.6|13300.6|13320.6|13300.6|13320.6|13300.6|0
1635963120000|2021-11-03 18:12:00|||||||||1
1635963140000|2021-11-03 18:12:20|13318.4|13298.4|13318.1|13298.1|13318.4|13298.4|13318.1|13298.1|0
1635963160000|2021-11-03 18:12:40|||||||||1
1635963210000|2021-11-03 18:13:30|||||||||1
1635963230000|2021-11-03 18:13:50|||||||||2
1635963240000|2021-11-03 18:14:00|13341|13301|13343.1|13303.1|13343.1|13303.1|13341|13301|2
1635963260000|2021-11-03 18:14:20|||||||||1
1635963270000|2021-11-03 18:14:30|13326.6|13306.6|13325.6|13305.6|13326.6|13306.6|13325.6|13305.6|1
1635963290000|2021-11-03 18:14:50|13320.6|13300.6|13322.7|13302.7|13322.7|13302.7|13320.6|13300.6|2
1635963330000|2021-11-03 18:15:30|13322.8|13302.8|13322.8|13302.8|13322.8|13302.8|13322.8|13302.8|0
1635963540000|2021-11-03 18:19:00|13320.6|13300.6|13322.8|13302.8|13322.8|13302.8|13320.6|13300.6|0
1635963560000|2021-11-03 18:19:20|13320.6|13300.6|13320.3|13300.3|13322.8|13302.8|13320.3|13300.3|0
1635963590000|2021-11-03 18:19:50|13319.9|13299.9|13317.4|13297.4|13319.9|13299.9|13317.4|13297.4|1
1635984000000|2021-11-04 00:00:00|13342.9|13302.9|13342.9|13302.9|13342.9|13302.9|13342.9|13302.9|0
1635984010000|2021-11-04 00:00:10|||||||||4
1635984020000|2021-11-04 00:00:20|13342.1|13302.1|13327.9|13307.9|13342.1|13307.9|13327.9|13302.1|0
1635984040000|2021-11-04 00:00:40|13330.4|13310.4|13330.4|13310.4|13330.4|13310.4|13330.4|13310.4|0
1635985260000|2021-11-04 00:21:00|13335.4|13315.4|13335.4|13315.4|13335.4|13315.4|13335.4|13315.4|0
1635986260000|2021-11-04 00:37:40|13335.5|13315.5|13335.5|13315.5|13335.5|13315.5|13335.5|13315.5|0
1635987420000|2021-11-04 00:57:00|13340.5|13320.5|13340.5|13320.5|13340.5|13320.5|13340.5|13320.5|0
1635988280000|2021-11-04 01:11:20|13330.5|13310.5|13330.5|13310.5|13330.5|13310.5|13330.5|13310.5|1
1635988290000|2021-11-04 01:11:30|||||||||1
1635988320000|2021-11-04 01:12:00|13329.1|13309.1|13320.5|13300.5|13329.1|13309.1|13320.5|13300.5|0
1635988440000|2021-11-04 01:14:00|13322|13302|13330.5|13310.5|13330.5|13310.5|13322|13302|1
1635988470000|2021-11-04 01:14:30|13343|13303|13343|13303|13343|13303|13343|13303|0
1635988490000|2021-11-04 01:14:50|13338|13318|13338|13318|13338|13318|13338|13318|0
1635988810000|2021-11-04 01:20:10|13338.1|13318.1|13338.1|13318.1|13338.1|13318.1|13338.1|13318.1|0
1635988830000|2021-11-04 01:20:30|13342.3|13322.3|13343.1|13323.1|13343.1|13323.1|13342.3|13322.3|0
1636032600000|2021-11-04 13:30:00|13357.3|13337.3|13357.3|13337.3|13357.3|13337.3|13357.3|13337.3|1
1636032610000|2021-11-04 13:30:10|13357.6|13337.6|13375.1|13355.1|13375.1|13355.1|13357.6|13337.6|10
1636032620000|2021-11-04 13:30:20|13373.6|13353.6|13375.1|13335.1|13375.1|13353.6|13373.6|13335.1|1
1636032630000|2021-11-04 13:30:30|13358.8|13338.8|13360.1|13340.1|13360.1|13340.1|13358.8|13338.8|0
1636032640000|2021-11-04 13:30:40|13359.8|13339.8|13355.1|13335.1|13359.8|13339.8|13355.1|13335.1|0
1636032800000|2021-11-04 13:33:20|13350.9|13330.9|13350.1|13330.1|13350.9|13330.9|13350.1|13330.1|0
1636032850000|2021-11-04 13:34:10|||||||||2
1636032870000|2021-11-04 13:34:30|13355.1|13335.1|13355.1|13335.1|13355.1|13335.1|13355.1|13335.1|0
1636032880000|2021-11-04 13:34:40|13355.2|13335.2|13355.2|13335.2|13355.2|13335.2|13355.2|13335.2|0
1636032900000|2021-11-04 13:35:00|||||||||1
1636033400000|2021-11-04 13:43:20|||||||||2
1636033550000|2021-11-04 13:45:50|||||||||1
1636033580000|2021-11-04 13:46:20|13354.8|13334.8|13352.7|13332.7|13354.8|13334.8|13350.2|13330.2|1
1636033590000|2021-11-04 13:46:30|13350.2|13330.2|13352.7|13332.7|13352.7|13332.7|13350.2|13330.2|0
1636033600000|2021-11-04 13:46:40|13347.7|13327.7|13352.7|13332.7|13352.7|13332.7|13347.7|13327.7|0
1636033630000|2021-11-04 13:47:10|13349.8|13329.8|13352.7|13332.7|13352.7|13332.7|13347.7|13327.7|0
1636033650000|2021-11-04 13:47:30|13349.8|13329.8|13352.3|13332.3|13352.3|13332.3|13349.8|13329.8|0
1636033660000|2021-11-04 13:47:40|13350.6|13330.6|13347.7|13327.7|13350.6|13330.6|13347.7|13327.7|0
1636033770000|2021-11-04 13:49:30|13346.9|13326.9|13340.2|13320.2|13346.9|13326.9|13337.7|13317.7|1
1636033780000|2021-11-04 13:49:40|13339.8|13319.8|13339.8|13319.8|13340.2|13320.2|13337.7|13317.7|0
1636033790000|2021-11-04 13:49:50|13340.2|13320.2|13339.8|13319.8|13340.2|13320.2|13337.7|13317.7|0
1636033800000|2021-11-04 13:50:00|13340.2|13320.2|13337.7|13317.7|13340.2|13320.2|13337.7|13317.7|1
1636033900000|2021-11-04 13:51:40|13340.2|13320.2|13342.7|13322.7|13342.7|13322.7|13340.2|13320.2|3
1636033990000|2021-11-04 13:53:10|13344.2|13324.2|13362.7|13322.7|13362.7|13324.2|13344.2|13322.7|4
1636034010000|2021-11-04 13:53:30|13360.2|13320.2|13355.2|13335.2|13360.2|13335.2|13355.2|13320.2|0
1636034020000|2021-11-04 13:53:40|13357.7|13337.7|13357.7|13337.7|13357.7|13337.7|13357.7|13337.7|0
1636034030000|2021-11-04 13:53:50|13359.8|13339.8|13360.2|13340.2|13360.2|13340.2|13359.8|13339.8|0
1636034050000|2021-11-04 13:54:10|||||||||11
1636034060000|2021-11-04 13:54:20|13357.7|13337.7|13355.2|13335.2|13357.7|13337.7|13355.2|13335.2|0
1636034080000|2021-11-04 13:54:40|13355.6|13335.6|13359.8|13339.8|13359.8|13339.8|13355.6|13335.6|4
1636034090000|2021-11-04 13:54:50|13362.3|13342.3|13362.7|13342.7|13362.7|13342.7|13362.3|13342.3|0
1636034110000|2021-11-04 13:55:10|13382.7||13382.7||13382.7||13382.7||10
1636034120000|2021-11-04 13:55:20|13376.9|13356.9|13362.7|13342.7|13380.2|13360.2|13362.7|13342.7|0
1636034140000|2021-11-04 13:55:40|13360.2|13340.2|13362.7|13342.7|13362.7|13342.7|13360.2|13340.2|10
1636034150000|2021-11-04 13:55:50|13382.7||13362.7||13382.7||13362.7||11
1636034160000|2021-11-04 13:56:00|||||||||5
1636034170000|2021-11-04 13:56:10|13382.7||13382.7||13382.7||13382.7||1
1636034180000|2021-11-04 13:56:20|13364.2|13344.2|13364.2|13344.2|13364.2|13344.2|13364.2|13344.2|0
1636034190000|2021-11-04 13:56:30|13362.7|13342.7|13362.7|13342.7|13362.7|13342.7|13362.7|13342.7|0
1636034200000|2021-11-04 13:56:40|13385.2|13345.2|13392.7|13352.7|13392.7|13352.7|13369.6|13339.6|20
1636034210000|2021-11-04 13:56:50|13386.9|13366.9|13380.2|13360.2|13386.9|13366.9|13377.7|13357.7|2
1636034220000|2021-11-04 13:57:00|13387.7|13367.7|13377.7|13357.7|13390.2|13370.2|13377.7|13357.7|2
1636034230000|2021-11-04 13:57:10|13379.8|13359.8|13385.2|13365.2|13385.2|13365.2|13379.8|13359.8|0
1636034240000|2021-11-04 13:57:20|13460.2|13400.2|13477.7|13417.7|13477.7|13417.7|13460.2|13400.2|16
1636034250000|2021-11-04 13:57:30|13473.5|13413.5|13487.7|13427.7|13487.7|13427.7|13472.7|13412.7|0
1636034270000|2021-11-04 13:57:50|13489.8|13429.8|13490.2|13430.2|13490.2|13430.2|13489.8|13429.8|0
1636034280000|2021-11-04 13:58:00|13485.2|13425.2|13470.2|13410.2|13485.2|13425.2|13470.2|13410.2|2
1636034290000|2021-11-04 13:58:10|13475.2|13415.2|13460.2|13400.2|13475.2|13415.2|13460.2|13400.2|0
1636034300000|2021-11-04 13:58:20|13462.3|13402.3|13460.2|13400.2|13462.7|13402.7|13460.2|13400.2|0
1636034310000|2021-11-04 13:58:30|13457.3|13397.3|13462.7|13402.7|13462.7|13402.7|13455.2|13395.2|0
1636034320000|2021-11-04 13:58:40|13460.6|13400.6|13460.2|13400.2|13460.6|13400.6|13460.2|13400.2|0
1636034330000|2021-11-04 13:58:50|13491.1|13471.1|13576.9|13516.9|13576.9|13516.9|13491.1|13471.1|10
1636034340000|2021-11-04 13:59:00|13581.1|13521.1|13608.7|13548.7|13608.7|13548.7|13581.1|13521.1|2
1636034360000|2021-11-04 13:59:20|13609.1|13549.1|13601.2|13561.2|13609.1|13561.2|13601.2|13549.1|0
1636034370000|2021-11-04 13:59:30|13599.1|13559.1|13581.9|13561.9|13599.1|13561.9|13581.9|13556.9|9
1636034380000|2021-11-04 13:59:40|||||||||1
1636034390000|2021-11-04 13:59:50|13565|13545|13546.9|13486.9|13586.9|13546.9|13544.4|13484.4|7
1636034400000|2021-11-04 14:00:00||13506.9||13506.9||13506.9||13506.9|0
1636034410000|2021-11-04 14:00:10|13550|13510|13574.5|13514.5|13576.9|13516.9|13550|13510|2
1636034420000|2021-11-04 14:00:20|13572.3|13512.3|13574.5|13514.5|13574.5|13514.5|13572|13512|2
1636034430000|2021-11-04 14:00:30|13572|13512|13572|13512|13572|13512|13572|13512|2
1636034450000|2021-11-04 14:00:50|13544.5|13504.5|13544.5|13484.5|13544.5|13504.5|13542.2|13484.5|1
1636034460000|2021-11-04 14:01:00|13464.5|13404.5|13497|13437|13497|13437|13464.5|13404.5|9
1636034470000|2021-11-04 14:01:10|13492.7|13432.7|13492|13432|13492.7|13432.7|13492|13432|0
1636034480000|2021-11-04 14:01:20|13489.8|13429.8|13489.5|13429.5|13489.8|13429.8|13489.5|13429.5|0
1636034490000|2021-11-04 14:01:30|13482|13422|13479.5|13419.5|13482|13422|13479.5|13419.5|0
1636034500000|2021-11-04 14:01:40|13482|13422|13487|13427|13487|13427|13482|13422|0
1636034540000|2021-11-04 14:02:20|13482|13422|13482|13422|13482|13422|13482|13422|0
1636034550000|2021-11-04 14:02:30|13474.5|13414.5|13474.5|13414.5|13474.5|13414.5|13474.5|13414.5|0
1636034560000|2021-11-04 14:02:40|13487|13427|13469.5|13409.5|13487|13427|13469.5|13409.5|0
1636034570000|2021-11-04 14:02:50|13467.3|13407.3|13467|13407|13467.3|13407.3|13467|13407|0
1636034650000|2021-11-04 14:04:10|13487.3|13427.3|13487.3|13427.3|13487.3|13427.3|13487.3|13427.3|1
1636034750000|2021-11-04 14:05:50|13500.1|13440.1|13512.3|13452.3|13512.3|13452.3|13500.1|13440.1|0
1636034760000|2021-11-04 14:06:00|13509.8|13449.8|13527.3|13467.3|13527.3|13467.3|13504.8|13444.8|0
1636034870000|2021-11-04 14:07:50|13529.5|13469.5|13532.3|13472.3|13532.3|13472.3|13529.5|13469.5|0
1636034890000|2021-11-04 14:08:10|13529.8|13469.8|13529.8|13469.8|13529.8|13469.8|13529.8|13469.8|0
1636034900000|2021-11-04 14:08:20|13527.7|13467.7|13527.3|13467.3|13527.7|13467.7|13527.3|13467.3|0
1636034920000|2021-11-04 14:08:40|13527.4|13467.4|13527.4|13467.4|13527.4|13467.4|13527.4|13467.4|0
1636034970000|2021-11-04 14:09:30|13524.9|13464.9|13524.9|13464.9|13524.9|13464.9|13524.9|13464.9|0
1636034980000|2021-11-04 14:09:40|13512.4|13472.4|13492.4|13432.4|13512.4|13472.4|13492.4|13432.4|2
1636034990000|2021-11-04 14:09:50|13494.9|13434.9|13494.9|13434.9|13494.9|13434.9|13494.9|13434.9|0
1636035000000|2021-11-04 14:10:00|13492.7|13432.7|13484.9|13424.9|13492.7|13432.7|13484.9|13424.9|0
1636035060000|2021-11-04 14:11:00|13482|13422|13482|13422|13482|13422|13479.9|13419.9|0
1636035070000|2021-11-04 14:11:10|13480.2|13420.2|13479.9|13419.9|13480.2|13420.2|13479.9|13419.9|0
1636035080000|2021-11-04 14:11:20|13417.4|13397.4|13417.4|13397.4|13417.4|13397.4|13417.4|13397.4|2
1636035090000|2021-11-04 14:11:30|||||||||2
1636035100000|2021-11-04 14:11:40|13414.9|13394.9|13469.9|13409.9|13469.9|13409.9|13414.9|13394.9|7
1636035110000|2021-11-04 14:11:50|13472|13412|13469.9|13409.9|13472.4|13412.4|13469.9|13409.9|0
1636035120000|2021-11-04 14:12:00|13467.4|13407.4|13467.4|13407.4|13467.4|13407.4|13467.4|13407.4|0
1636035140000|2021-11-04 14:12:20|13464.9|13404.9|13464.9|13404.9|13464.9|13404.9|13464.9|13404.9|0
1636035160000|2021-11-04 14:12:40|13462.4|13402.4|13462.4|13402.4|13462.4|13402.4|13462.4|13402.4|0
1636035170000|2021-11-04 14:12:50|13456.6|13416.6|13457.4|13417.4|13457.4|13417.4|13456.6|13416.6|0
1636035240000|2021-11-04 14:14:00|13459.9|13419.9|13459.9|13419.9|13459.9|13419.9|13459.9|13419.9|0
1636035500000|2021-11-04 14:18:20|13460.3|13420.3|13460.3|13420.3|13460.3|13420.3|13460.3|13420.3|60
1636035540000|2021-11-04 14:19:00|13460.6|13420.6|13460.6|13420.6|13460.6|13420.6|13460.6|13420.6|25
1636035550000|2021-11-04 14:19:10|13461|13421|13461|13421|13461|13421|13461|13421|0
1636035810000|2021-11-04 14:23:30|13460.6|13420.6|13458.5|13418.5|13460.6|13420.6|13458.5|13418.5|0
1636035820000|2021-11-04 14:23:40|13458.1|13418.1|13458.1|13418.1|13458.1|13418.1|13458.1|13418.1|0
1636035880000|2021-11-04 14:24:40|13459.7|13419.7|13459.7|13419.7|13459.7|13419.7|13459.7|13419.7|1
1636036000000|2021-11-04 14:26:40|||||||||1
1636036200000|2021-11-04 14:30:00|13467.2|13447.2|13469.7|13449.7|13469.7|13449.7|13467.2|13447.2|5
1636036450000|2021-11-04 14:34:10|13469.1|13429.1|13466.8|13426.8|13469.1|13429.1|13464.7|13424.7|5
1636036460000|2021-11-04 14:34:20|13464.7|13424.7|13467.2|13447.2|13467.2|13447.2|13464.7|13424.7|1
1636036470000|2021-11-04 14:34:30|13457.2|13437.2|13457.2|13437.2|13457.2|13437.2|13457.2|13437.2|1
1636036570000|2021-11-04 14:36:10|13464.1|13444.1|13522.2|13462.2|13522.2|13462.2|13464.1|13444.1|6
1636036650000|2021-11-04 14:37:30|||||||||1
1636036830000|2021-11-04 14:40:30|||||||||1
1636036870000|2021-11-04 14:41:10|13527.2|13507.2|13527.2|13507.2|13527.2|13507.2|13527.2|13507.2|0
1636036880000|2021-11-04 14:41:20|13529.7|13509.7|13529.7|13509.7|13529.7|13509.7|13529.7|13509.7|2
1636037200000|2021-11-04 14:46:40|13564.6|13504.6|13557.8|13537.8|13564.6|13537.8|13557.8|13504.6|2
1636037210000|2021-11-04 14:46:50|13559.7|13539.7|13559.7|13539.7|13559.7|13539.7|13559.7|13539.7|0
1636037330000|2021-11-04 14:48:50|13557.2|13537.2|13557.2|13537.2|13557.2|13537.2|13557.2|13537.2|0
1636037340000|2021-11-04 14:49:00|||||||||1
1636037360000|2021-11-04 14:49:20|13555.1|13535.1|13552.2|13532.2|13555.1|13535.1|13552.2|13532.2|1
1636037370000|2021-11-04 14:49:30|13549.7|13529.7|13549.7|13529.7|13549.7|13529.7|13549.7|13529.7|0
1636037380000|2021-11-04 14:49:40|13547.2|13527.2|13532.2|13512.2|13547.2|13527.2|13532.2|13504.7|3
1636037390000|2021-11-04 14:49:50|13530.1|13510.1|13527.2|13507.2|13530.1|13510.1|13527.2|13507.2|0
1636037410000|2021-11-04 14:50:10|13525.1|13505.1|13524.7|13504.7|13525.1|13505.1|13524.7|13504.7|0
1636037420000|2021-11-04 14:50:20|13522.6|13502.6|13527.2|13507.2|13527.2|13507.2|13522.6|13502.6|1
1636037440000|2021-11-04 14:50:40|||||||||1
1636037450000|2021-11-04 14:50:50||13487.2||13487.2||13487.2||13487.2|1
1636037570000|2021-11-04 14:52:50|13513|13493|13514.7|13474.7|13514.7|13493|13511.1|13474.7|1
1636037620000|2021-11-04 14:53:40|13512.2|13452.2|13507.2|13447.2|13512.2|13452.2|13507.2|13447.2|1
1636037730000|2021-11-04 14:55:30|13507.3|13447.3|13507.3|13447.3|13507.3|13447.3|13507.3|13447.3|0
1636037860000|2021-11-04 14:57:40|||||||||1
1636037890000|2021-11-04 14:58:10|13472.3|13452.3|13472.3|13452.3|13472.3|13452.3|13472.3|13452.3|0
1636037990000|2021-11-04 14:59:50|13549.8|13489.8|13549.8|13489.8|13549.8|13489.8|13549.8|13489.8|2
1636038000000|2021-11-04 15:00:00|13547.3|13487.3|13547.3|13487.3|13547.3|13487.3|13547.3|13487.3|0
1636038010000|2021-11-04 15:00:10|13544.8|13484.8|13542.3|13482.3|13544.8|13484.8|13542.3|13482.3|0
1636038020000|2021-11-04 15:00:20|13544.8|13484.8|13544.8|13484.8|13544.8|13484.8|13544.8|13484.8|0
1636038060000|2021-11-04 15:01:00|13547.3|13487.3|13539.8|13499.8|13547.3|13499.8|13539.8|13487.3|0
1636038070000|2021-11-04 15:01:10|13537.3|13497.3|13537.3|13497.3|13537.3|13497.3|13537.3|13497.3|0
1636038280000|2021-11-04 15:04:40|||||||||2
1636038290000|2021-11-04 15:04:50|13539.8|13499.8|13537.3|13497.3|13539.8|13499.8|13537.3|13497.3|1
1636038310000|2021-11-04 15:05:10|||||||||1
1636038390000|2021-11-04 15:06:30|13529.8|13509.8|13529.8|13509.8|13529.8|13509.8|13529.8|13509.8|0
1636038530000|2021-11-04 15:08:50|13521.3|13501.3|13529.8|13509.8|13529.8|13509.8|13521.3|13501.3|2
1636038660000|2021-11-04 15:11:00|13547.3|13527.3|13552.3|13532.3|13552.3|13532.3|13547.3|13527.3|5
1636038680000|2021-11-04 15:11:20|||||||||2
1636038710000|2021-11-04 15:11:50|||||||||1
1636038790000|2021-11-04 15:13:10|||||||||3
1636038870000|2021-11-04 15:14:30|13551.9|13531.9|13544.8|13504.8|13551.9|13531.9|13544.8|13504.8|3
1636038880000|2021-11-04 15:14:40|13542.3|13502.3|13542.3|13502.3|13542.3|13502.3|13542.3|13502.3|0
1636039040000|2021-11-04 15:17:20|13529.8|13509.8|13529.8|13509.8|13529.8|13509.8|13529.8|13509.8|0
1636039050000|2021-11-04 15:17:30|13527.3|13507.3|13524.8|13504.8|13527.3|13507.3|13524.8|13504.8|0
1636039110000|2021-11-04 15:18:30|13522.7|13502.7|13522.3|13462.3|13527.3|13507.3|13519.8|13462.3|5
1636039130000|2021-11-04 15:18:50|13519.8|13459.8|13507.3|13467.3|13519.8|13467.3|13507.3|13459.8|1
1636039140000|2021-11-04 15:19:00|13505.2|13465.2|13504.8|13464.8|13505.2|13465.2|13504.8|13464.8|0
1636039160000|2021-11-04 15:19:20|13502.3|13462.3|13502.3|13462.3|13502.3|13462.3|13502.3|13462.3|0
1636039170000|2021-11-04 15:19:30|13500.2|13460.2|13499.8|13459.8|13500.2|13460.2|13499.8|13459.8|0
1636039240000|2021-11-04 15:20:40|13487.3|13467.3|13487.3|13467.3|13487.3|13467.3|13487.3|13467.3|0
1636039300000|2021-11-04 15:21:40|13485.2|13465.2|13484.8|13464.8|13485.2|13465.2|13484.8|13464.8|0
1636039330000|2021-11-04 15:22:10|||||||||2
1636039520000|2021-11-04 15:25:20|||||||||1
1636039560000|2021-11-04 15:26:00|||||||||1
1636039600000|2021-11-04 15:26:40|13464.8|13424.8|13464.8|13424.8|13464.8|13424.8|13464.8|13424.8|2
1636039760000|2021-11-04 15:29:20|||||||||1
1636039860000|2021-11-04 15:31:00|||||||||1
1636039870000|2021-11-04 15:31:10|13462.7|13422.7|13462.3|13422.3|13462.7|13422.7|13462.3|13422.3|0
1636039970000|2021-11-04 15:32:50|13512|13452|13512.3|13452.3|13512.3|13452.3|13512|13452|7
1636039980000|2021-11-04 15:33:00|13510.2|13450.2|13507.3|13447.3|13510.2|13450.2|13507.3|13447.3|0
1636039990000|2021-11-04 15:33:10|13510.2|13450.2|13514.8|13454.8|13517.3|13457.3|13510.2|13450.2|0
1636040030000|2021-11-04 15:33:50|13512.7|13452.7|13509.8|13449.8|13512.7|13452.7|13509.8|13449.8|0
1636040040000|2021-11-04 15:34:00|13507.3|13447.3|13507.3|13447.3|13507.3|13447.3|13507.3|13447.3|0
1636040070000|2021-11-04 15:34:30|13504.8|13464.8|13507.3|13467.3|13507.3|13467.3|13504.8|13464.8|0
1636040110000|2021-11-04 15:35:10|13507.4|13467.4|13507.4|13467.4|13507.4|13467.4|13507.4|13467.4|0
1636040230000|2021-11-04 15:37:10|13505.2|13465.2|13504.9|13464.9|13505.2|13465.2|13504.9|13464.9|0
1636040410000|2021-11-04 15:40:10|13502.4|13462.4|13502.4|13462.4|13502.4|13462.4|13502.4|13462.4|1
1636040510000|2021-11-04 15:41:50|||||||||1
1636040650000|2021-11-04 15:44:10|13500.3|13460.3|13499.9|13459.9|13500.3|13460.3|13499.9|13459.9|0
1636040720000|2021-11-04 15:45:20|13509.9|13489.9|13507.4|13467.4|13509.9|13489.9|13492.4|13467.4|6
1636040780000|2021-11-04 15:46:20|13529.9|13469.9|13529.9|13469.9|13529.9|13469.9|13529.9|13469.9|1
1636040800000|2021-11-04 15:46:40|13525.6|13465.6|13524.9|13464.9|13525.6|13465.6|13524.9|13464.9|0
1636040830000|2021-11-04 15:47:10|13527.4|13467.4|13527.4|13467.4|13527.4|13467.4|13527.4|13467.4|3
1636040840000|2021-11-04 15:47:20|13535.8|13475.8|13534.9|13474.9|13537.4|13477.4|13534.9|13474.9|0
1636041000000|2021-11-04 15:50:00|13532.8|13472.8|13532.4|13472.4|13532.8|13472.8|13532.4|13472.4|0
1636041030000|2021-11-04 15:50:30|13529.9|13469.9|13529.9|13469.9|13529.9|13469.9|13529.9|13469.9|0
1636041050000|2021-11-04 15:50:50|13527.4|13467.4|13527.4|13467.4|13527.4|13467.4|13527.4|13467.4|0
1636041100000|2021-11-04 15:51:40|13532.4|13472.4|13527.4|13467.4|13539.9|13479.9|13527.4|13467.4|0
1636041110000|2021-11-04 15:51:50|13524.9|13464.9|13524.9|13464.9|13524.9|13464.9|13524.9|13464.9|0
1636041230000|2021-11-04 15:53:50|13522.4|13462.4|13539.9|13479.9|13539.9|13479.9|13522.4|13462.4|1
1636041240000|2021-11-04 15:54:00|13542.8|13482.8|13549.9|13489.9|13549.9|13489.9|13542.8|13482.8|0
1636041680000|2021-11-04 16:01:20|13552.4|13492.4|13544.9|13504.9|13552.4|13504.9|13539.9|13492.4|1
1636041690000|2021-11-04 16:01:30|13547.4|13507.4|13547.4|13507.4|13547.4|13507.4|13547.4|13507.4|0
1636042100000|2021-11-04 16:08:20|||||||||1
1636042470000|2021-11-04 16:14:30|13546.9|13486.9|13546.9|13486.9|13546.9|13486.9|13546.9|13486.9|1
1636042480000|2021-11-04 16:14:40|13544.9|13484.9|13544.9|13484.9|13544.9|13484.9|13544.9|13484.9|0
1636042510000|2021-11-04 16:15:10|13545|13485|13545|13485|13545|13485|13545|13485|0
1636042520000|2021-11-04 16:15:20|||||||||1
1636042530000|2021-11-04 16:15:30|13547.1|13487.1|13547.5|13487.5|13547.5|13487.5|13547.1|13487.1|1
1636042610000|2021-11-04 16:16:50|13539.6|13499.6|13542.5|13502.5|13542.5|13502.5|13539.6|13499.6|0
1636042790000|2021-11-04 16:19:50|13542.8|13502.8|13555|13495|13555|13502.8|13542.8|13495|3
1636042950000|2021-11-04 16:22:30|||||||||1
1636043190000|2021-11-04 16:26:30|13542.5|13502.5|13542.5|13502.5|13542.5|13502.5|13542.5|13502.5|0
1636043350000|2021-11-04 16:29:10|13540|13500|13540|13500|13540|13500|13540|13500|0
1636043370000|2021-11-04 16:29:30|||||||||1
1636043590000|2021-11-04 16:33:10|13542.5|13482.5|13542.5|13482.5|13542.5|13482.5|13542.5|13482.5|1
1636043600000|2021-11-04 16:33:20|13540.4|13480.4|13540|13480|13540.4|13480.4|13540|13480|0
1636043800000|2021-11-04 16:36:40|||||||||1
1636044220000|2021-11-04 16:43:40|||||||||1
1636044300000|2021-11-04 16:45:00|||||||||1
1636044420000|2021-11-04 16:47:00|13534.3|13494.3|13534.3|13494.3|13534.3|13494.3|13534.3|13494.3|0
1636044430000|2021-11-04 16:47:10|13535.4|13495.4|13535.4|13495.4|13535.4|13495.4|13535.4|13495.4|0
1636044500000|2021-11-04 16:48:20|13541.2|13481.2|13540.4|13480.4|13541.2|13481.2|13540.4|13480.4|0
1636044550000|2021-11-04 16:49:10|13532.5|13492.5|13532.5|13492.5|13532.5|13492.5|13532.5|13492.5|0
1636044590000|2021-11-04 16:49:50|13540.4|13480.4|13540.4|13480.4|13540.4|13480.4|13540.4|13480.4|0
1636044650000|2021-11-04 16:50:50|||||||||1
1636044710000|2021-11-04 16:51:50|13538.3|13478.3|13537.5|13477.5|13538.3|13478.3|13537.5|13477.5|0
1636044760000|2021-11-04 16:52:40|||||||||1
1636044770000|2021-11-04 16:52:50|13540|13480|13540|13480|13540|13480|13540|13480|0
1636044890000|2021-11-04 16:54:50|||||||||1
1636044900000|2021-11-04 16:55:00|13540.1|13480.1|13525.4|13485.4|13540.1|13487.9|13525.4|13480.1|0
1636044910000|2021-11-04 16:55:10|13525.1|13485.1|13525.1|13485.1|13525.1|13485.1|13525.1|13485.1|0
1636044960000|2021-11-04 16:56:00|13527.6|13487.6|13527.6|13487.6|13527.6|13487.6|13527.6|13487.6|0
1636044970000|2021-11-04 16:56:10|13530.1|13490.1|13532.6|13492.6|13532.6|13492.6|13530.1|13490.1|0
1636044980000|2021-11-04 16:56:20|13524.7|13504.7|13527.6|13507.6|13527.6|13507.6|13524.7|13504.7|0
1636044990000|2021-11-04 16:56:30|13525.1|13485.1|13525.1|13485.1|13525.1|13485.1|13525.1|13485.1|0
1636045070000|2021-11-04 16:57:50|13530.1|13470.1|13530.1|13470.1|13530.1|13470.1|13530.1|13470.1|1
1636045370000|2021-11-04 17:02:50|13515.8|13475.8|13515.1|13475.1|13515.8|13475.8|13515.1|13475.1|0
1636045430000|2021-11-04 17:03:50|13517.6|13477.6|13517.6|13477.6|13517.6|13477.6|13517.6|13477.6|0
1636045490000|2021-11-04 17:04:50|||||||||1
1636045920000|2021-11-04 17:12:00|||||||||1
1636046260000|2021-11-04 17:17:40|||||||||1
1636046320000|2021-11-04 17:18:40|13514|13494|13514|13494|13514|13494|13514|13494|0
1636046330000|2021-11-04 17:18:50|13519.3|13499.3|13520.1|13500.1|13520.1|13500.1|13519.3|13499.3|0
1636046340000|2021-11-04 17:19:00|13542.6|13502.6|13542.6|13502.6|13542.6|13502.6|13542.6|13502.6|1
1636046520000|2021-11-04 17:22:00|||||||||14
1636046660000|2021-11-04 17:24:20|13524.2|13504.2|13524.2|13504.2|13524.2|13504.2|13524.2|13504.2|0
1636046670000|2021-11-04 17:24:30|13522.6|13502.6|13542.6|13502.6|13542.6|13505.1|13517.6|13497.6|1
1636046760000|2021-11-04 17:26:00|||||||||1
1636046790000|2021-11-04 17:26:30|13546.9|13506.9|13547.6|13507.6|13547.6|13507.6|13546.9|13506.9|0
1636046800000|2021-11-04 17:26:40|13550.1|13510.1|13550.1|13510.1|13550.1|13510.1|13550.1|13510.1|0
1636047190000|2021-11-04 17:33:10|||||||||1
1636047220000|2021-11-04 17:33:40|13527.5|13507.5|13525.1|13505.1|13527.5|13507.5|13525.1|13505.1|0
1636047300000|2021-11-04 17:35:00|13525.2|13505.2|13525.2|13505.2|13525.2|13505.2|13525.2|13505.2|0
1636047610000|2021-11-04 17:40:10|13522.7|13502.7|13522.7|13502.7|13522.7|13502.7|13522.7|13502.7|1
1636047630000|2021-11-04 17:40:30|||||||||1
1636048040000|2021-11-04 17:47:20|||||||||1
1636048280000|2021-11-04 17:51:20|13535.2|13495.2|13535.2|13495.2|13535.2|13495.2|13535.2|13495.2|3
1636048300000|2021-11-04 17:51:40|13510.2|13490.2|13535.2|13495.2|13535.2|13495.2|13510.2|13490.2|2
1636048330000|2021-11-04 17:52:10|13512.5|13492.5|13507.7|13467.7|13522.5|13492.5|13507.7|13467.7|1
1636048410000|2021-11-04 17:53:30|13495.6|13475.6|13495.6|13475.6|13495.6|13475.6|13495.6|13475.6|0
1636048420000|2021-11-04 17:53:40|13490.2|13470.2|13490.2|13470.2|13490.2|13470.2|13490.2|13470.2|0
1636048440000|2021-11-04 17:54:00|||||||||1
1636048460000|2021-11-04 17:54:20|||||||||1
1636048620000|2021-11-04 17:57:00|13488.1|13468.1|13487.7|13467.7|13488.1|13468.1|13487.7|13467.7|0
1636048690000|2021-11-04 17:58:10|13485.2|13465.2|13485.2|13465.2|13485.2|13465.2|13485.2|13465.2|1
1636048800000|2021-11-04 18:00:00|13487.3|13467.3|13487.7|13467.7|13487.7|13467.7|13487.3|13467.3|0
1636048880000|2021-11-04 18:01:20|13485.2|13465.2|13485.2|13465.2|13485.2|13465.2|13485.2|13465.2|1
1636049310000|2021-11-04 18:08:30|||||||||1
1636049430000|2021-11-04 18:10:30|||||||||1
1636049440000|2021-11-04 18:10:40|||||||||1
1636049620000|2021-11-04 18:13:40|||||||||2
1636049660000|2021-11-04 18:14:20|13487.4|13467.4|13494.5|13474.5|13494.5|13474.5|13487.4|13467.4|4
1636049670000|2021-11-04 18:14:30|13495.2|13475.2|13495.2|13475.2|13495.2|13475.2|13495.2|13475.2|0
1636049680000|2021-11-04 18:14:40|13495.3|13475.3|13495.3|13475.3|13495.3|13475.3|13495.3|13475.3|0
1636049690000|2021-11-04 18:14:50|13497.8|13477.8|13497.8|13477.8|13497.8|13477.8|13497.8|13477.8|2
1636049700000|2021-11-04 18:15:00|||||||||2
1636049740000|2021-11-04 18:15:40|13482.8|13462.8|13482.8|13462.8|13482.8|13462.8|13482.8|13462.8|4
1636049780000|2021-11-04 18:16:20|13477.8|13457.8|13500.3|13460.3|13500.3|13460.3|13477.8|13457.8|5
1636049790000|2021-11-04 18:16:30|13477.8|13457.8|13477.8|13457.8|13477.8|13457.8|13477.8|13457.8|0
1636049800000|2021-11-04 18:16:40|13475.6|13455.6|13475.3|13455.3|13475.6|13455.6|13475.3|13455.3|0
1636049810000|2021-11-04 18:16:50|13500.3|13460.3|13500.3|13460.3|13500.3|13460.3|13500.3|13460.3|2
1636049840000|2021-11-04 18:17:20|13494.5|13474.5|13497.8|13477.8|13497.8|13477.8|13494.5|13474.5|0
1636049860000|2021-11-04 18:17:40|13499.9|13479.9|13500.3|13480.3|13500.3|13480.3|13499.9|13479.9|0
1636049900000|2021-11-04 18:18:20|||||||||1
1636049910000|2021-11-04 18:18:30|||||||||1
1636049950000|2021-11-04 18:19:10|13502.4|13482.4|13500.3|13480.3|13502.4|13482.4|13500.3|13480.3|1
1636049980000|2021-11-04 18:19:40|||||||||1
1636049990000|2021-11-04 18:19:50|13497.8|13477.8|13497.8|13477.8|13497.8|13477.8|13497.8|13477.8|1
1636070400000|2021-11-05 00:00:00|13481.1|13461.1|13478.6|13458.6|13481.1|13461.1|13478.6|13458.6|0
1636070410000|2021-11-05 00:00:10|13476.1|13456.1|13476.1|13456.1|13476.1|13456.1|13476.1|13456.1|0
1636071220000|2021-11-05 00:13:40|13476.2|13456.2|13476.2|13456.2|13476.2|13456.2|13476.2|13456.2|0
1636071620000|2021-11-05 00:20:20|13476.6|13456.6|13478.7|13458.7|13478.7|13458.7|13476.6|13456.6|0
1636072410000|2021-11-05 00:33:30|13480.8|13460.8|13481.2|13461.2|13481.2|13461.2|13480.8|13460.8|0
1636072720000|2021-11-05 00:38:40|13479.1|13459.1|13478.7|13458.7|13479.1|13459.1|13478.7|13458.7|0
1636073610000|2021-11-05 00:53:30|13478.8|13458.8|13478.8|13458.8|13478.8|13458.8|13478.8|13458.8|0
1636076010000|2021-11-05 01:33:30|13478.9|13458.9|13478.9|13458.9|13478.9|13458.9|13478.9|13458.9|0
1636076980000|2021-11-05 01:49:40|13481.4|13461.4|13481.4|13461.4|13481.4|13461.4|13481.4|13461.4|0
1636119000000|2021-11-05 13:30:00|13485.6|13465.6|13547.7|13487.7|13547.7|13487.7|13485.6|13465.6|5
1636119010000|2021-11-05 13:30:10|13552.7|13492.7|13558.1|13498.1|13558.1|13498.1|13552.7|13492.7|1
1636119020000|2021-11-05 13:30:20|13559.4|13499.4|13568.1|13508.1|13568.1|13508.1|13559.4|13499.4|0
1636119060000|2021-11-05 13:31:00|13569|13509|13563.1|13523.1|13569|13523.1|13563.1|13509|0
1636119070000|2021-11-05 13:31:10|13562.7|13522.7|13553.2|13533.2|13562.7|13533.2|13553.2|13520.7|1
1636119100000|2021-11-05 13:31:40|13565.2|13525.2|13565.7|13525.7|13565.7|13525.7|13565.2|13525.2|0
1636119120000|2021-11-05 13:32:00|13558.6|13518.6|13543.2|13523.2|13558.6|13524|13543.2|13518.6|11
1636119130000|2021-11-05 13:32:10|13541.1|13521.1|13543.2|13523.2|13543.2|13523.2|13540.7|13520.7|3
1636119150000|2021-11-05 13:32:30|13546.5|13526.5|13558.2|13518.2|13560.7|13526.5|13546.5|13518.2|0
1636119350000|2021-11-05 13:35:50|13540.7|13520.7|13538.2|13518.2|13540.7|13520.7|13538.2|13518.2|2
1636119360000|2021-11-05 13:36:00|13535.6|13515.6|13525.7|13485.7|13543.2|13515.6|13525.7|13483.2|5
1636119410000|2021-11-05 13:36:50|13519.4|13479.4|13518.2|13478.2|13519.4|13479.4|13518.2|13478.2|0
1636119420000|2021-11-05 13:37:00|13513.2|13473.2|13513.2|13473.2|13513.2|13473.2|13513.2|13473.2|0
1636119870000|2021-11-05 13:44:30|13515.3|13475.3|13515.7|13475.7|13515.7|13475.7|13515.3|13475.3|0
1636119900000|2021-11-05 13:45:00|13507.8|13487.8|13507.8|13487.8|13507.8|13487.8|13507.8|13487.8|0
1636119910000|2021-11-05 13:45:10|13508.2|13488.2|13508.2|13488.2|13508.2|13488.2|13508.2|13488.2|0
1636120030000|2021-11-05 13:47:10|13505.7|13485.7|13508.2|13488.2|13508.2|13488.2|13505.7|13485.7|0
1636120610000|2021-11-05 13:56:50|||||||||2
1636120650000|2021-11-05 13:57:30|13525.7|13485.7|13525.7|13485.7|13525.7|13485.7|13525.7|13485.7|2
1636120690000|2021-11-05 13:58:10|13524.1|13504.1|13538.2|13498.2|13538.2|13504.1|13524.1|13494.1|0
1636120710000|2021-11-05 13:58:30|13535.7|13495.7|13535.7|13495.7|13535.7|13495.7|13535.7|13495.7|0
1636120730000|2021-11-05 13:58:50|13523.6|13503.6|13523.6|13503.6|13523.6|13503.6|13523.6|13503.6|0
1636120740000|2021-11-05 13:59:00|13523.2|13503.2|13535.7|13495.7|13535.7|13503.6|13523.2|13495.7|3
1636120750000|2021-11-05 13:59:10|||||||||1
1636120780000|2021-11-05 13:59:40|13485.7|13465.7|13485.7|13465.7|13485.7|13465.7|13485.7|13465.7|5
1636120800000|2021-11-05 14:00:00|||||||||3
1636120900000|2021-11-05 14:01:40|||||||||1
1636121070000|2021-11-05 14:04:30|13528.2|13468.2|13528.2|13468.2|13528.2|13468.2|13528.2|13468.2|4
1636121100000|2021-11-05 14:05:00|13526.2|13466.2|13525.7|13465.7|13526.2|13466.2|13525.7|13465.7|0
1636121180000|2021-11-05 14:06:20|13523.2|13463.2|13525.7|13465.7|13528.2|13470.7|13510.7|13463.2|0
1636121300000|2021-11-05 14:08:20|13511.6|13471.6|13511.6|13471.6|13511.6|13471.6|13511.6|13471.6|0
1636121310000|2021-11-05 14:08:30|13510.7|13470.7|13510.7|13470.7|13510.7|13470.7|13510.7|13470.7|0
1636121450000|2021-11-05 14:10:50|13514.9|13474.9|13516.2|13476.2|13516.2|13476.2|13514.9|13474.9|0
1636121560000|2021-11-05 14:12:40|13510.3|13490.3|13510.3|13490.3|13510.3|13490.3|13510.3|13490.3|0
1636121580000|2021-11-05 14:13:00|13510.8|13490.8|13510.8|13490.8|13510.8|13490.8|13510.8|13490.8|0
1636121670000|2021-11-05 14:14:30|13511.2|13491.2|13511.2|13491.2|13511.2|13491.2|13511.2|13491.2|1
1636122000000|2021-11-05 14:20:00|13515.4|13495.4|13515.8|13495.8|13515.8|13495.8|13515.4|13495.4|0
1636122020000|2021-11-05 14:20:20|13524.1|13504.1|13538.3|13498.3|13538.3|13504.1|13524.1|13498.3|0
1636122100000|2021-11-05 14:21:40|13535.8|13495.8|13535.8|13495.8|13535.8|13495.8|13535.8|13495.8|0
1636122270000|2021-11-05 14:24:30|13528.3|13508.3|13535.8|13515.8|13535.8|13515.8|13528.3|13508.3|0
1636122310000|2021-11-05 14:25:10|13537.9|13517.9|13538.3|13518.3|13538.3|13518.3|13537.9|13517.9|0
1636122320000|2021-11-05 14:25:20|||||||||1
1636122450000|2021-11-05 14:27:30|13540.4|13520.4|13540.4|13520.4|13540.4|13520.4|13540.4|13520.4|0
1636122460000|2021-11-05 14:27:40|13540.8|13520.8|13540.8|13520.8|13540.8|13520.8|13540.8|13520.8|0
1636122650000|2021-11-05 14:30:50|13542.9|13522.9|13543.3|13523.3|13543.3|13523.3|13542.9|13522.9|0
1636122980000|2021-11-05 14:36:20|||||||||2
1636123310000|2021-11-05 14:41:50|13543.7|13523.7|13545.8|13525.8|13545.8|13525.8|13543.7|13523.7|0
1636123500000|2021-11-05 14:45:00|||||||||1
1636123530000|2021-11-05 14:45:30|||||||||2
1636123540000|2021-11-05 14:45:40|||||||||1
1636123640000|2021-11-05 14:47:20|13548.3|13528.3|13548.3|13528.3|13548.3|13528.3|13548.3|13528.3|2
1636123700000|2021-11-05 14:48:20|||||||||2
1636123860000|2021-11-05 14:51:00|13548.4|13528.4|13548.4|13528.4|13548.4|13528.4|13548.4|13528.4|0
1636123970000|2021-11-05 14:52:50|13550.9|13530.9|13550.9|13530.9|13550.9|13530.9|13550.9|13530.9|0
1636123990000|2021-11-05 14:53:10|13546.3|13486.3|13546.3|13486.3|13546.3|13486.3|13546.3|13486.3|2
1636124000000|2021-11-05 14:53:20|13548.8|13488.8|13535.9|13495.9|13548.8|13495.9|13535.9|13483.8|0
1636124010000|2021-11-05 14:53:30|13543.4|13483.4|13531.3|13491.3|13543.4|13493.4|13531.3|13483.4|0
1636124040000|2021-11-05 14:54:00|13548.8|13488.8|13552.9|13512.9|13560|13512.9|13545.9|13488.8|0
1636124050000|2021-11-05 14:54:10|13551.3|13511.3|13550|13490|13551.3|13511.3|13548.4|13490|0
1636124070000|2021-11-05 14:54:30|13548.8|13488.8|13550.9|13510.9|13550.9|13510.9|13548.8|13488.8|2
1636124100000|2021-11-05 14:55:00|13548.8|13508.8|13548.4|13508.4|13548.8|13508.8|13548.4|13508.4|0
1636124110000|2021-11-05 14:55:10|13553.4|13513.4|13548.4|13508.4|13553.4|13513.4|13548.4|13508.4|0
1636124130000|2021-11-05 14:55:30|13548.8|13508.8|13550.9|13510.9|13550.9|13510.9|13548.8|13508.8|1
1636124280000|2021-11-05 14:58:00|13558.8|13498.8|13558.8|13498.8|13558.8|13498.8|13558.8|13498.8|0
1636124290000|2021-11-05 14:58:10|13558.4|13498.4|13558.4|13498.4|13558.4|13498.4|13558.4|13498.4|0
1636124410000|2021-11-05 15:00:10|13564.6|13504.6|13565.5|13505.5|13565.5|13505.5|13564.6|13504.6|0
1636124420000|2021-11-05 15:00:20|13547.1|13507.1|13547.1|13507.1|13547.1|13507.1|13547.1|13507.1|0
1636124430000|2021-11-05 15:00:30|13545.9|13505.9|13545.9|13505.9|13545.9|13505.9|13545.9|13505.9|0
1636124490000|2021-11-05 15:01:30|13543.4|13503.4|13543.4|13503.4|13543.4|13503.4|13543.4|13503.4|0
1636124580000|2021-11-05 15:03:00|13539.6|13519.6|13541.3|13521.3|13541.3|13521.3|13539.6|13519.6|0
1636124620000|2021-11-05 15:03:40|13545.9|13525.9|13545.9|13525.9|13545.9|13525.9|13545.9|13525.9|0
1636124950000|2021-11-05 15:09:10|13570.5|13530.5|13570.5|13530.5|13570.5|13530.5|13570.5|13530.5|5
1636125080000|2021-11-05 15:11:20|13562.6|13542.6|13563|13543|13563|13543|13562.6|13542.6|0
1636125150000|2021-11-05 15:12:30|13560.9|13540.9|13558.4|13538.4|13560.9|13540.9|13558.4|13538.4|0
1636125240000|2021-11-05 15:14:00|13555.9|13535.9|13553.4|13533.4|13555.9|13535.9|13553.4|13533.4|0
1636125250000|2021-11-05 15:14:10|13557.6|13537.6|13558.4|13538.4|13558.4|13538.4|13557.6|13537.6|0
1636125280000|2021-11-05 15:14:40|13563.4|13543.4|13563.4|13543.4|13563.4|13543.4|13563.4|13543.4|0
1636125600000|2021-11-05 15:20:00|||||||||1
1636125820000|2021-11-05 15:23:40|13565.9|13545.9|13570.5|13550.5|13570.5|13550.5|13565.9|13545.9|3
1636125880000|2021-11-05 15:24:40|13568.4|13548.4|13568.4|13548.4|13568.4|13548.4|13568.4|13548.4|0
1636125930000|2021-11-05 15:25:30|13570.9|13550.9|13570.9|13550.9|13570.9|13550.9|13570.9|13550.9|0
1636126020000|2021-11-05 15:27:00|||||||||2
1636126100000|2021-11-05 15:28:20|13563.4|13543.4|13563.4|13543.4|13563.4|13543.4|13563.4|13543.4|1
1636126190000|2021-11-05 15:29:50|13561.4|13541.4|13560.9|13540.9|13561.4|13541.4|13560.9|13540.9|0
1636126240000|2021-11-05 15:30:40|13561|13541|13561|13541|13561|13541|13561|13541|0
1636126590000|2021-11-05 15:36:30|13563.5|13543.5|13563.5|13543.5|13563.5|13543.5|13563.5|13543.5|0
1636126850000|2021-11-05 15:40:50|13565.6|13545.6|13570.6|13550.6|13570.6|13550.6|13565.6|13545.6|3
1636126860000|2021-11-05 15:41:00|13573.1|13553.1|13573.1|13553.1|13573.1|13553.1|13573.1|13553.1|0
1636126870000|2021-11-05 15:41:10|13573.5|13553.5|13575.6|13555.6|13575.6|13555.6|13573.5|13553.5|0
1636126920000|2021-11-05 15:42:00|||||||||1
1636127180000|2021-11-05 15:46:20|13565.6|13545.6|13565.6|13545.6|13565.6|13545.6|13565.6|13545.6|2
1636127440000|2021-11-05 15:50:40|13561.4|13541.4|13561|13541|13561.4|13541.4|13561|13541|0
1636127900000|2021-11-05 15:58:20|13563.5|13543.5|13563.5|13543.5|13563.5|13543.5|13563.5|13543.5|0
1636128020000|2021-11-05 16:00:20|||||||||1
1636128160000|2021-11-05 16:02:40|||||||||1
1636128560000|2021-11-05 16:09:20|13565.6|13545.6|13566|13546|13566|13546|13565.6|13545.6|1
1636128640000|2021-11-05 16:10:40|13566.1|13546.1|13566.1|13546.1|13566.1|13546.1|13566.1|13546.1|0
1636128880000|2021-11-05 16:14:40|13566.5|13546.5|13570.6|13550.6|13570.6|13550.6|13566.5|13546.5|2
1636128890000|2021-11-05 16:14:50|||||||||1
1636128950000|2021-11-05 16:15:50|13573.1|13553.1|13573.1|13553.1|13573.1|13553.1|13573.1|13553.1|0
1636129210000|2021-11-05 16:20:10|13573.2|13553.2|13575.7|13555.7|13575.7|13555.7|13573.2|13553.2|0
1636129270000|2021-11-05 16:21:10|||||||||2
1636129310000|2021-11-05 16:21:50|||||||||1
1636129720000|2021-11-05 16:28:40|||||||||3
1636129770000|2021-11-05 16:29:30|||||||||3
1636129830000|2021-11-05 16:30:30|||||||||3
1636130160000|2021-11-05 16:36:00|||||||||1
1636130200000|2021-11-05 16:36:40|13590.7|13570.7|13590.7|13570.7|13590.7|13570.7|13590.7|13570.7|2
1636130430000|2021-11-05 16:40:30|13589.9|13569.9|13593.6|13553.6|13593.6|13569.9|13589.9|13553.6|4
1636130570000|2021-11-05 16:42:50|13573.6||13573.6||13573.6||13573.6||0
1636130890000|2021-11-05 16:48:10|||||||||1
1636131030000|2021-11-05 16:50:30|13573.7|13553.7|13573.7|13553.7|13573.7|13553.7|13573.7|13553.7|0
1636131100000|2021-11-05 16:51:40|13572.4|13552.4|13561.2|13541.2|13572.4|13552.4|13561.2|13541.2|4
1636131130000|2021-11-05 16:52:10|13563.2|13543.2|13563.7|13543.7|13563.7|13543.7|13563.2|13543.2|0
1636131140000|2021-11-05 16:52:20|13561.2|13541.2|13561.2|13541.2|13561.2|13541.2|13561.2|13541.2|0
1636131440000|2021-11-05 16:57:20|13563.7|13543.7|13558.7|13538.7|13563.7|13543.7|13558.7|13538.7|0
1636131620000|2021-11-05 17:00:20|13557.4|13537.4|13534.1|13514.1|13557.4|13537.4|13534.1|13514.1|3
1636131690000|2021-11-05 17:01:30|||||||||2
1636131750000|2021-11-05 17:02:30|||||||||1
1636132240000|2021-11-05 17:10:40|13564.1|13524.1|13563.7|13523.7|13564.1|13524.1|13563.7|13523.7|1
1636132270000|2021-11-05 17:11:10|13566.2|13526.2|13566.2|13526.2|13566.2|13526.2|13566.2|13526.2|0
1636132320000|2021-11-05 17:12:00|13563.7|13523.7|13563.7|13523.7|13563.7|13523.7|13563.7|13523.7|0
1636132490000|2021-11-05 17:14:50||13543.7||13543.7||13543.7||13543.7|0
1636132700000|2021-11-05 17:18:20|13565.8|13545.8|13566.2|13546.2|13566.2|13546.2|13565.8|13545.8|0
1636132820000|2021-11-05 17:20:20|||||||||1
1636133150000|2021-11-05 17:25:50|13571.2|13551.2|13571.2|13551.2|13571.2|13551.2|13571.2|13551.2|0
1636133260000|2021-11-05 17:27:40|13575.4|13555.4|13571.2|13551.2|13575.4|13555.4|13571.2|13551.2|1
1636133430000|2021-11-05 17:30:30|13571.3|13551.3|13571.3|13551.3|13571.3|13551.3|13571.3|13551.3|0
1636133470000|2021-11-05 17:31:10|||||||||1
1636133800000|2021-11-05 17:36:40|13572.9|13552.9|13566.3|13526.3|13572.9|13552.9|13566.3|13526.3|1
1636133990000|2021-11-05 17:39:50|13553.8|13533.8|13553.3|13533.3|13553.8|13533.8|13553.3|13533.3|3
1636134040000|2021-11-05 17:40:40|13553.4|13533.4|13553.4|13533.4|13553.4|13533.4|13553.4|13533.4|0
1636134100000|2021-11-05 17:41:40|13544.2|13524.2|13544.2|13524.2|13544.2|13524.2|13544.2|13524.2|1
1636134160000|2021-11-05 17:42:40|13539.2|13519.2|13539.2|13519.2|13539.2|13519.2|13539.2|13519.2|1
1636134740000|2021-11-05 17:52:20|13566.3|13526.3|13566.3|13526.3|13566.3|13526.3|13566.3|13526.3|10
1636134780000|2021-11-05 17:53:00|13568.4|13528.4|13568.4|13528.4|13568.4|13528.4|13568.4|13528.4|0
1636134800000|2021-11-05 17:53:20|13550.1|13530.1|13568.4|13528.4|13568.4|13530.1|13550.1|13520.1|1
1636135110000|2021-11-05 17:58:30|13568|13548|13568|13548|13568|13548|13568|13548|0
1636135440000|2021-11-05 18:04:00|13570.5|13550.5|13570.5|13550.5|13570.5|13550.5|13570.5|13550.5|1
1636135770000|2021-11-05 18:09:30|13573|13553|13573|13553|13573|13553|13573|13553|0
1636136050000|2021-11-05 18:14:10|13588|13568|13590.5|13570.5|13590.5|13570.5|13588|13568|2
1636136060000|2021-11-05 18:14:20|13590.9|13570.9|13606.7|13586.7|13606.7|13586.7|13590.9|13570.9|4
1636136080000|2021-11-05 18:14:40|||||||||3
1636136090000|2021-11-05 18:14:50|||||||||1
1636136260000|2021-11-05 18:17:40|||||||||2
1636136270000|2021-11-05 18:17:50|13594.7|13534.7|13598|13558|13603.8|13558|13594.7|13534.7|1
1636136280000|2021-11-05 18:18:00|13599.2|13559.2|13604.2|13544.2|13604.2|13559.2|13599.2|13544.2|0
1636136320000|2021-11-05 18:18:40|13596.7|13556.7|13596.7|13556.7|13596.7|13556.7|13596.7|13556.7|0
1636136330000|2021-11-05 18:18:50|13599.2|13559.2|13599.2|13559.2|13599.2|13559.2|13599.2|13559.2|0
1636136340000|2021-11-05 18:19:00|13601.3|13561.3|13596.7|13556.7|13601.3|13561.3|13596.7|13556.7|0
1636136370000|2021-11-05 18:19:30|13594.7|13554.7|13578|13558|13594.7|13560.5|13578|13552.6|0
1636136380000|2021-11-05 18:19:40|13575.5|13555.5|13599.2|13559.2|13599.2|13559.2|13575.5|13555.5|1
1636333200000|2021-11-08 01:00:00|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|0
1636333480000|2021-11-08 01:04:40|13593.1|13573.1|13593.1|13573.1|13593.1|13573.1|13593.1|13573.1|0
1636333620000|2021-11-08 01:07:00|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|13593.6|13573.6|0
1636335280000|2021-11-08 01:34:40|13593.7|13573.7|13593.7|13573.7|13593.7|13573.7|13593.7|13573.7|0
1636337740000|2021-11-08 02:15:40|13593.8|13573.8|13593.8|13573.8|13593.8|13573.8|13593.8|13573.8|0
1636340190000|2021-11-08 02:56:30|13593.9|13573.9|13593.9|13573.9|13593.9|13573.9|13593.9|13573.9|0
1636381800000|2021-11-08 14:30:00|13586.1|13566.1|13573.6|13553.6|13586.1|13566.1|13573.6|13553.6|7
1636381810000|2021-11-08 14:30:10|13603.6|13543.6|13603.6|13543.6|13603.6|13543.6|13603.6|13543.6|2
1636381830000|2021-11-08 14:30:30|||||||||1
1636381840000|2021-11-08 14:30:40|13591.1|13551.1|13591.1|13551.1|13591.1|13551.1|13591.1|13551.1|0
1636381850000|2021-11-08 14:30:50|||||||||1
1636381930000|2021-11-08 14:32:10|13589.1|13549.1|13588.6|13548.6|13589.1|13549.1|13588.6|13548.6|0
1636381950000|2021-11-08 14:32:30|13586.1|13546.1|13573.6|13553.6|13586.1|13553.6|13573.6|13546.1|0
1636381970000|2021-11-08 14:32:50|13571.6|13551.6|13571.1|13551.1|13571.6|13551.6|13571.1|13551.1|0
1636381990000|2021-11-08 14:33:10|13570.6|13550.6|13568.6|13548.6|13570.6|13550.6|13568.6|13548.6|0
1636382010000|2021-11-08 14:33:30|||||||||1
1636382060000|2021-11-08 14:34:20|13588.4|13548.4|13593.6|13553.6|13593.6|13553.6|13588.4|13548.4|2
1636382150000|2021-11-08 14:35:50|13595.6|13555.6|13598.6|13558.6|13598.6|13558.6|13595.6|13555.6|0
1636382350000|2021-11-08 14:39:10|13600.6|13560.6|13601.1|13561.1|13601.1|13561.1|13600.6|13560.6|0
1636382360000|2021-11-08 14:39:20|13596.1|13576.1|13668.6|13608.6|13668.6|13608.6|13596.1|13576.1|5
1636382370000|2021-11-08 14:39:30|13675|13615|13678.6|13618.6|13678.6|13618.6|13675|13615|0
1636382390000|2021-11-08 14:39:50|13680.6|13620.6|13683.6|13623.6|13683.6|13623.6|13680.6|13620.6|0
1636382410000|2021-11-08 14:40:10|13671.7|13631.7|13671.1|13631.1|13671.7|13631.7|13671.1|13631.1|0
1636382430000|2021-11-08 14:40:30|13673.6|13633.6|13673.6|13633.6|13673.6|13633.6|13673.6|13633.6|0
1636382460000|2021-11-08 14:41:00|13724|13664|13731.1|13671.1|13741.1|13681.1|13724|13664|4
1636382470000|2021-11-08 14:41:10|13729.2|13669.2|13766.1|13726.1|13773.6|13726.1|13729.2|13669.2|0
1636382550000|2021-11-08 14:42:30|13763.6|13723.6|13763.6|13723.6|13763.6|13723.6|13763.6|13723.6|0
1636382570000|2021-11-08 14:42:50|13762.5|13722.5|13733.6|13713.6|13762.5|13722.5|13733.1|13696.1|11
1636382600000|2021-11-08 14:43:20|13743.8|13683.8|13721.1|13661.1|13743.8|13683.8|13718.6|13658.6|2
1636382610000|2021-11-08 14:43:30|13723.1|13663.1|13720.6|13680.6|13731.1|13681.1|13720.6|13663.1|0
1636382620000|2021-11-08 14:43:40|13728.6|13668.6|13728.6|13668.6|13728.6|13668.6|13728.6|13668.6|0
1636382630000|2021-11-08 14:43:50|13723.6|13683.6|13723.6|13683.6|13723.6|13683.6|13723.6|13683.6|1
1636382640000|2021-11-08 14:44:00|13726.1|13686.1|13726.1|13686.1|13726.1|13686.1|13726.1|13686.1|0
1636382720000|2021-11-08 14:45:20|13723.6|13683.6|13723.6|13683.6|13723.6|13683.6|13723.6|13683.6|1
1636382730000|2021-11-08 14:45:30|13721.1|13681.1|13721.1|13681.1|13721.1|13681.1|13721.1|13681.1|0
1636382740000|2021-11-08 14:45:40|13709.2|13689.2|13709.2|13689.2|13709.2|13689.2|13709.2|13689.2|0
1636382760000|2021-11-08 14:46:00|13708.6|13688.6|13708.6|13688.6|13708.6|13688.6|13708.6|13688.6|0
1636382830000|2021-11-08 14:47:10|13706.7|13686.7|13706.1|13686.1|13706.7|13686.7|13706.1|13686.1|0
1636382840000|2021-11-08 14:47:20|13708.6|13648.6|13711.1|13651.1|13711.1|13651.1|13708.6|13648.6|1
1636382850000|2021-11-08 14:47:30|13713.1|13653.1|13713.1|13653.1|13713.1|13653.1|13713.1|13653.1|0
1636382860000|2021-11-08 14:47:40|13713.6|13653.6|13713.6|13653.6|13713.6|13653.6|13713.6|13653.6|0
1636383050000|2021-11-08 14:50:50|13706.1|13666.1|13708.6|13668.6|13708.6|13668.6|13706.1|13666.1|0
1636383060000|2021-11-08 14:51:00|||||||||2
1636383190000|2021-11-08 14:53:10|||||||||1
1636383220000|2021-11-08 14:53:40|13708.7|13668.7|13708.7|13668.7|13708.7|13668.7|13708.7|13668.7|0
1636383240000|2021-11-08 14:54:00|13706.2|13666.2|13706.2|13666.2|13706.2|13666.2|13706.2|13666.2|0
1636383330000|2021-11-08 14:55:30|13702.6|13642.6|13698.7|13638.7|13702.6|13642.6|13698.7|13638.7|1
1636383340000|2021-11-08 14:55:40|13701.2|13641.2|13701.2|13641.2|13701.2|13641.2|13701.2|13641.2|0
1636383370000|2021-11-08 14:56:10|13698.7|13638.7|13698.7|13638.7|13698.7|13638.7|13698.7|13638.7|0
1636383390000|2021-11-08 14:56:30|13700.6|13640.6|13701.2|13641.2|13701.2|13641.2|13700.6|13640.6|0
1636383410000|2021-11-08 14:56:50|13699.2|13639.2|13696.2|13636.2|13699.2|13639.2|13696.2|13636.2|1
1636383540000|2021-11-08 14:59:00|13688.7|13648.7|13688.7|13648.7|13688.7|13648.7|13688.7|13648.7|0
1636383550000|2021-11-08 14:59:10|13696.7|13636.7|13658.7|13638.7|13696.7|13643.7|13658.7|13633.1|1
1636383560000|2021-11-08 14:59:20|13656.7|13636.7|13691.2|13631.2|13691.2|13636.7|13648.7|13608.7|5
1636383570000|2021-11-08 14:59:30|13678.7|13638.7|13658.7|13638.7|13678.7|13638.7|13658.7|13631.2|0
1636383980000|2021-11-08 15:06:20|13662.3|13642.3|13662.3|13642.3|13662.3|13642.3|13662.3|13642.3|0
1636384000000|2021-11-08 15:06:40|13666.2|13646.2|13666.2|13646.2|13666.2|13646.2|13666.2|13646.2|0
1636384020000|2021-11-08 15:07:00|13667.3|13647.3|13724.2|13664.2|13729.2|13669.2|13667.3|13647.3|3
1636384040000|2021-11-08 15:07:20|13722.3|13662.3|13721.7|13661.7|13722.3|13662.3|13721.7|13661.7|0
1636384050000|2021-11-08 15:07:30|13685.6|13625.6|13643.1|13583.1|13685.6|13625.6|13643.1|13583.1|3
1636384080000|2021-11-08 15:08:00|13645.1|13585.1|13645.6|13585.6|13645.6|13585.6|13645.1|13585.1|0
1636384090000|2021-11-08 15:08:10|13648.1|13588.1|13648.1|13588.1|13650.6|13590.6|13647.6|13587.6|0
1636384100000|2021-11-08 15:08:20|13625.6|13585.6|13633.1|13573.1|13635.6|13585.6|13625.6|13573.1|0
1636384130000|2021-11-08 15:08:50|13598.1|13578.1|13598.1|13578.1|13598.1|13578.1|13598.1|13578.1|0
1636384210000|2021-11-08 15:10:10|13596.2|13576.2|13595.7|13575.7|13596.2|13576.2|13595.7|13575.7|0
1636384300000|2021-11-08 15:11:40|13600.7|13540.7|13600.7|13540.7|13600.7|13540.7|13600.7|13540.7|1
1636384310000|2021-11-08 15:11:50|13598.2|13538.2|13598.2|13538.2|13598.2|13538.2|13598.2|13538.2|0
1636384350000|2021-11-08 15:12:30|13584.4|13524.4|13578.2|13518.2|13585.7|13525.7|13578.2|13518.2|0
1636384360000|2021-11-08 15:12:40|13580.1|13520.1|13545.7|13505.7|13583.2|13523.2|13538.2|13503.2|0
1636384370000|2021-11-08 15:12:50|13550.5|13510.5|13580.7|13520.7|13580.7|13520.7|13550.5|13510.5|8
1636384380000|2021-11-08 15:13:00|13582.6|13522.6|13598.2|13538.2|13598.2|13538.2|13582.6|13522.6|0
1636384520000|2021-11-08 15:15:20|13590.7|13550.7|13590.7|13550.7|13590.7|13550.7|13590.7|13550.7|0
1636385310000|2021-11-08 15:28:30|||||||||1
1636385400000|2021-11-08 15:30:00|13593.2|13553.2|13593.2|13553.2|13593.2|13553.2|13593.2|13553.2|0
1636385660000|2021-11-08 15:34:20|13591.3|13551.3|13590.7|13550.7|13591.3|13551.3|13590.7|13550.7|0
1636385680000|2021-11-08 15:34:40|13593.2|13553.2|13593.2|13553.2|13593.2|13553.2|13593.2|13553.2|2
1636386350000|2021-11-08 15:45:50|||||||||1
1636386660000|2021-11-08 15:51:00|13593.3|13553.3|13593.3|13553.3|13593.3|13553.3|13593.3|13553.3|0
1636386670000|2021-11-08 15:51:10|13595.8|13535.8|13578.3|13518.3|13595.8|13535.8|13578.3|13518.3|1
1636386690000|2021-11-08 15:51:30|13580.2|13520.2|13580.8|13520.8|13580.8|13520.8|13580.2|13520.2|0
1636386700000|2021-11-08 15:51:40|13572.9|13512.9|13570.8|13510.8|13572.9|13512.9|13570.8|13510.8|0
1636386710000|2021-11-08 15:51:50|13568.8|13508.8|13568.3|13508.3|13568.8|13508.8|13568.3|13508.3|0
1636386730000|2021-11-08 15:52:10|13548.5|13508.5|13545.8|13505.8|13548.5|13508.5|13545.8|13505.8|0
1636386760000|2021-11-08 15:52:40|13548.5|13508.5|13578.3|13538.3|13578.3|13538.3|13548.5|13508.3|2
1636386770000|2021-11-08 15:52:50|13571.3|13531.3|13573.3|13533.3|13573.3|13533.3|13571.3|13531.3|0
1636386790000|2021-11-08 15:53:10|||||||||1
1636386830000|2021-11-08 15:53:50|13577.4|13517.4|13575.8|13515.8|13577.4|13517.4|13575.8|13515.8|0
1636386840000|2021-11-08 15:54:00|13577.7|13517.7|13577.7|13517.7|13577.7|13517.7|13577.7|13517.7|0
1636386850000|2021-11-08 15:54:10|13578.3|13518.3|13578.3|13518.3|13578.3|13518.3|13578.3|13518.3|0
1636386880000|2021-11-08 15:54:40|13570.2|13530.2|13575.8|13515.8|13575.8|13530.2|13570.2|13515.8|0
1636386890000|2021-11-08 15:54:50|13563.8|13523.8|13563.8|13523.8|13563.8|13523.8|13563.8|13523.8|0
1636386900000|2021-11-08 15:55:00|13563.3|13523.3|13563.3|13523.3|13563.3|13523.3|13563.3|13523.3|0
1636386940000|2021-11-08 15:55:40|13561.3|13521.3|13560.8|13520.8|13561.3|13521.3|13560.8|13520.8|0
1636386980000|2021-11-08 15:56:20|13565.8|13525.8|13565.8|13525.8|13565.8|13525.8|13565.8|13525.8|0
1636386990000|2021-11-08 15:56:30|13593.3|13533.3|13593.3|13533.3|13593.3|13533.3|13593.3|13533.3|3
1636387000000|2021-11-08 15:56:40|13577.9|13537.9|13575.8|13535.8|13577.9|13537.9|13575.8|13535.8|0
1636387020000|2021-11-08 15:57:00|13578.3|13538.3|13572.7|13552.7|13580.8|13552.7|13572.7|13538.3|0
1636387030000|2021-11-08 15:57:10|13573.3|13553.3|13573.3|13553.3|13573.3|13553.3|13573.3|13553.3|0
1636387050000|2021-11-08 15:57:30|13575.2|13555.2|13600.8|13560.8|13600.8|13560.8|13575.2|13555.2|1
1636387070000|2021-11-08 15:57:50|13598.3|13558.3|13600.8|13560.8|13600.8|13560.8|13598.3|13558.3|0
1636387080000|2021-11-08 15:58:00|13598.3|13558.3|13598.3|13558.3|13598.3|13558.3|13598.3|13558.3|0
1636387450000|2021-11-08 16:04:10|13573.3|13553.3|13573.3|13553.3|13573.3|13553.3|13573.3|13553.3|0
1636387460000|2021-11-08 16:04:20|13576.5|13556.5|13600.8|13560.8|13600.8|13560.8|13576.5|13556.5|2
1636387590000|2021-11-08 16:06:30|13636.2|13576.2|13645.8|13585.8|13645.8|13585.8|13636.2|13576.2|3
1636387620000|2021-11-08 16:07:00|13643.8|13583.8|13643.3|13583.3|13643.8|13583.8|13643.3|13583.3|0
1636387740000|2021-11-08 16:09:00|13645.3|13585.3|13648.3|13588.3|13648.3|13588.3|13645.3|13585.3|0
1636387760000|2021-11-08 16:09:20|13650.8|13590.8|13650.8|13590.8|13650.8|13590.8|13650.8|13590.8|0
1636388300000|2021-11-08 16:18:20|13653.3|13593.3|13655.8|13595.8|13655.8|13595.8|13653.3|13593.3|2
1636388390000|2021-11-08 16:19:50|13657.8|13597.8|13658.3|13598.3|13658.3|13598.3|13657.8|13597.8|0
1636388410000|2021-11-08 16:20:10|13661.4|13601.4|13665.8|13605.8|13665.8|13605.8|13661.4|13601.4|0
1636388430000|2021-11-08 16:20:30|13667.8|13607.8|13668.3|13608.3|13668.3|13608.3|13667.8|13607.8|0
1636388450000|2021-11-08 16:20:50|13670.3|13610.3|13670.8|13610.8|13670.8|13610.8|13670.3|13610.3|0
1636388620000|2021-11-08 16:23:40|13673.3|13613.3|13673.3|13613.3|13673.3|13613.3|13673.3|13613.3|0
1636388720000|2021-11-08 16:25:20|13675.8|13615.8|13728.3|13668.3|13728.3|13668.3|13675.8|13615.8|3
1636388730000|2021-11-08 16:25:30|13730.8|13670.8|13733.3|13673.3|13733.3|13673.3|13730.8|13670.8|0
1636388740000|2021-11-08 16:25:40|13735.3|13675.3|13738.3|13678.3|13738.3|13678.3|13735.3|13675.3|0
1636388750000|2021-11-08 16:25:50|13730.8|13690.8|13733.3|13693.3|13733.3|13693.3|13730.8|13690.8|0
1636388760000|2021-11-08 16:26:00|13735.8|13695.8|13738.3|13698.3|13738.3|13698.3|13735.8|13695.8|0
1636388770000|2021-11-08 16:26:10|13735.1|13695.1|13730.8|13670.8|13735.1|13695.1|13730.8|13670.8|4
1636389000000|2021-11-08 16:30:00|13713.2|13653.2|13713.2|13653.2|13713.2|13653.2|13713.2|13653.2|1
1636389010000|2021-11-08 16:30:10|13708.3|13648.3|13708.3|13648.3|13708.3|13648.3|13708.3|13648.3|0
1636389100000|2021-11-08 16:31:40|13708.4|13648.4|13708.4|13648.4|13708.4|13648.4|13708.4|13648.4|0
1636389120000|2021-11-08 16:32:00|13705.9|13645.9|13705.9|13645.9|13705.9|13645.9|13705.9|13645.9|0
1636389230000|2021-11-08 16:33:50|13723.5|13663.5|13728.4|13668.4|13728.4|13668.4|13723.5|13663.5|0
1636389250000|2021-11-08 16:34:10|13718.1|13698.1|13718.1|13698.1|13718.1|13698.1|13718.1|13698.1|0
1636389270000|2021-11-08 16:34:30|13720.9|13700.9|13720.9|13700.9|13720.9|13700.9|13720.9|13700.9|0
1636389300000|2021-11-08 16:35:00|13713.5|13653.5|13713.5|13653.5|13713.5|13653.5|13713.5|13653.5|1
1636389310000|2021-11-08 16:35:10|13705.9|13645.9|13705.9|13645.9|13705.9|13645.9|13705.9|13645.9|0
1636389320000|2021-11-08 16:35:20|13703.9|13643.9|13695.9|13635.9|13703.9|13643.9|13695.9|13635.9|0
1636389420000|2021-11-08 16:37:00|13703.4|13683.4|13695.9|13635.9|13703.4|13683.4|13695.9|13635.9|1
1636389540000|2021-11-08 16:39:00|13658.4|13598.4|13658.4|13598.4|13658.4|13598.4|13658.4|13598.4|1
1636389560000|2021-11-08 16:39:20|13660.3|13600.3|13663.4|13603.4|13670.3|13610.3|13660.3|13600.3|0
1636389570000|2021-11-08 16:39:30|13626|13586|13626|13586|13626|13586|13626|13586|0
1636389580000|2021-11-08 16:39:40|13616.7|13576.7|13616.7|13576.7|13616.7|13576.7|13616.7|13576.7|0
1636389600000|2021-11-08 16:40:00|13618.7|13578.7|13619.2|13579.2|13619.2|13579.2|13618.7|13578.7|0
1636389610000|2021-11-08 16:40:10|13670.9|13610.9|13670.9|13610.9|13670.9|13610.9|13670.9|13610.9|2
1636389620000|2021-11-08 16:40:20|13673.4|13613.4|13673.4|13613.4|13673.4|13613.4|13673.4|13613.4|0
1636389630000|2021-11-08 16:40:30|13675.3|13615.3|13675.9|13615.9|13675.9|13615.9|13675.3|13615.3|0
1636389650000|2021-11-08 16:40:50|13678.9|13618.9|13680.9|13620.9|13680.9|13620.9|13678.9|13618.9|0
1636389720000|2021-11-08 16:42:00|13629.6|13609.6|13614.2|13594.2|13629.6|13609.6|13614.2|13594.2|2
1636389800000|2021-11-08 16:43:20|13616.7|13596.7|13616.7|13596.7|13616.7|13596.7|13616.7|13596.7|1
1636389810000|2021-11-08 16:43:30|13614.2|13594.2|13614.2|13594.2|13614.2|13594.2|13614.2|13594.2|0
1636389850000|2021-11-08 16:44:10|13614.3|13594.3|13614.3|13594.3|13614.3|13594.3|13614.3|13594.3|0
1636390030000|2021-11-08 16:47:10|||||||||2
1636390060000|2021-11-08 16:47:40|||||||||2
1636390670000|2021-11-08 16:57:50|||||||||2
1636390920000|2021-11-08 17:02:00|13616.2|13596.2|13616.2|13596.2|13616.2|13596.2|13616.2|13596.2|3
1636390930000|2021-11-08 17:02:10|13615.7|13595.7|13615.7|13595.7|13615.7|13595.7|13615.7|13595.7|0
1636390950000|2021-11-08 17:02:30|13613.7|13593.7|13614.3|13594.3|13614.3|13594.3|13613.7|13593.7|0
1636391000000|2021-11-08 17:03:20|13616.3|13596.3|13616.8|13596.8|13616.8|13596.8|13616.3|13596.3|0
1636391110000|2021-11-08 17:05:10|13661.8|13601.8|13661.8|13601.8|13661.8|13601.8|13661.8|13601.8|1
1636391120000|2021-11-08 17:05:20|13664.3|13604.3|13664.3|13604.3|13664.3|13604.3|13664.3|13604.3|0
1636391200000|2021-11-08 17:06:40|13666.3|13606.3|13617|13597|13666.8|13606.8|13617|13597|2
1636391220000|2021-11-08 17:07:00|13615.9|13595.9|13615.9|13595.9|13615.9|13595.9|13615.9|13595.9|0
1636391250000|2021-11-08 17:07:30|13611.6|13591.6|13639.3|13579.3|13639.3|13591.6|13611.6|13579.3|5
1636391380000|2021-11-08 17:09:40|13628.4|13568.4|13628.4|13568.4|13628.4|13568.4|13628.4|13568.4|0
1636391480000|2021-11-08 17:11:20|13625.9|13565.9|13625.9|13565.9|13625.9|13565.9|13625.9|13565.9|0
1636391560000|2021-11-08 17:12:40|13626|13566|13626|13566|13626|13566|13626|13566|0
1636392130000|2021-11-08 17:22:10|13628.5|13568.5|13628.5|13568.5|13628.5|13568.5|13628.5|13568.5|0
1636392230000|2021-11-08 17:23:50|13630.1|13570.1|13626|13566|13641.8|13581.8|13626|13566|2
1636392240000|2021-11-08 17:24:00|13627.9|13567.9|13631|13571|13631|13571|13627.9|13567.9|0
1636392250000|2021-11-08 17:24:10|13632.9|13572.9|13633.5|13573.5|13633.5|13573.5|13632.9|13572.9|0
1636392540000|2021-11-08 17:29:00|13628.5|13588.5|13623.5|13563.5|13636|13616|13621|13561|3
1636392560000|2021-11-08 17:29:20|13625.4|13565.4|13621|13561|13626|13566|13621|13561|0
1636392790000|2021-11-08 17:33:10|||||||||1
1636392830000|2021-11-08 17:33:50|13607.1|13567.1|13606|13566|13607.1|13567.1|13606|13566|0
1636392840000|2021-11-08 17:34:00|13604|13564|13603.5|13563.5|13604|13564|13603.5|13563.5|0
1636392950000|2021-11-08 17:35:50|13603|13563|13606|13546|13606|13563|13603|13546|1
1636393250000|2021-11-08 17:40:50|13601.9|13561.9|13601.9|13561.9|13601.9|13561.9|13601.9|13561.9|0
1636393260000|2021-11-08 17:41:00|13603.5|13563.5|13603.5|13563.5|13603.5|13563.5|13603.5|13563.5|0
1636393360000|2021-11-08 17:42:40|13605.5|13565.5|13606|13566|13606|13566|13605.5|13565.5|0
1636393540000|2021-11-08 17:45:40|13608.5|13568.5|13608.5|13568.5|13608.5|13568.5|13608.5|13568.5|2
1636393570000|2021-11-08 17:46:10|13610.5|13570.5|13611|13571|13611|13571|13610.5|13570.5|0
1636394010000|2021-11-08 17:53:30|13611.1|13571.1|13611.1|13571.1|13611.1|13571.1|13611.1|13571.1|0
1636394070000|2021-11-08 17:54:30|13613.6|13593.6|13613.6|13593.6|13613.6|13593.6|13613.6|13593.6|0
1636394110000|2021-11-08 17:55:10|13611.1|13571.1|13646.9|13586.9|13646.9|13586.9|13611.1|13571.1|2
1636394130000|2021-11-08 17:55:30|13648.9|13588.9|13653.9|13593.9|13653.9|13593.9|13648.9|13588.9|0
1636394140000|2021-11-08 17:55:40|13654.4|13594.4|13654.4|13594.4|13654.4|13594.4|13654.4|13594.4|0
1636394150000|2021-11-08 17:55:50|13632.7|13592.7|13633.6|13573.6|13642.7|13592.7|13632.7|13573.6|0
1636394180000|2021-11-08 17:56:20|13645.3|13585.3|13646.9|13586.9|13646.9|13586.9|13645.3|13585.3|0
1636394210000|2021-11-08 17:56:50|13648.9|13588.9|13651.9|13591.9|13651.9|13591.9|13648.9|13588.9|0
1636394220000|2021-11-08 17:57:00|13654.4|13594.4|13654.4|13594.4|13654.4|13594.4|13654.4|13594.4|0
1636394230000|2021-11-08 17:57:10|13651.9|13591.9|13651.9|13591.9|13651.9|13591.9|13651.9|13591.9|0
1636394260000|2021-11-08 17:57:40|13660|13600|13661.9|13601.9|13661.9|13601.9|13660|13600|0
1636394280000|2021-11-08 17:58:00|13664.4|13604.4|13664.4|13604.4|13664.4|13604.4|13664.4|13604.4|0
1636394290000|2021-11-08 17:58:10|13662.5|13602.5|13661.9|13601.9|13662.5|13602.5|13661.9|13601.9|0
1636394830000|2021-11-08 18:07:10|13663.9|13603.9|13661.9|13601.9|13664.4|13604.4|13661.9|13601.9|0
1636394850000|2021-11-08 18:07:30|13664.4|13604.4|13664.4|13604.4|13664.4|13604.4|13664.4|13604.4|2
1636394880000|2021-11-08 18:08:00|13650.5|13610.5|13650.5|13610.5|13650.5|13610.5|13650.5|13610.5|0
1636394920000|2021-11-08 18:08:40|13646.1|13606.1|13646.1|13606.1|13646.1|13606.1|13646.1|13606.1|0
1636394970000|2021-11-08 18:09:30|13664.5|13604.5|13664.5|13604.5|13664.5|13604.5|13664.5|13604.5|0
1636395310000|2021-11-08 18:15:10|||||||||1
1636395320000|2021-11-08 18:15:20|||||||||1
1636395330000|2021-11-08 18:15:30|||||||||1
1636395340000|2021-11-08 18:15:40|13663.9|13603.9|13665.9|13605.9|13665.9|13605.9|13663.9|13603.9|1
1636395620000|2021-11-08 18:20:20|13649.5|13609.5|13649.5|13609.5|13649.5|13609.5|13649.5|13609.5|0
1636395720000|2021-11-08 18:22:00|||||||||10
1636396160000|2021-11-08 18:29:20|13667.3|13607.3|13667.3|13607.3|13667.3|13607.3|13667.3|13607.3|1
1636396190000|2021-11-08 18:29:50|13665.4|13605.4|13665.4|13605.4|13665.4|13605.4|13665.4|13605.4|0
1636396790000|2021-11-08 18:39:50|13652.9|13592.9|13652.9|13592.9|13652.9|13592.9|13652.9|13592.9|1
1636396830000|2021-11-08 18:40:30|13650.9|13590.9|13650.9|13590.9|13650.9|13590.9|13650.9|13590.9|0
1636396870000|2021-11-08 18:41:10|13649|13589|13639.5|13579.5|13649|13589|13639.5|13579.5|0
1636396880000|2021-11-08 18:41:20|13637.6|13577.6|13637|13577|13637.6|13577.6|13637|13577|0
1636397040000|2021-11-08 18:44:00|13636.5|13576.5|13632|13572|13636.5|13576.5|13632|13572|1
1636397050000|2021-11-08 18:44:10|13629.5|13569.5|13642.9|13582.9|13642.9|13582.9|13622|13562|0
1636397060000|2021-11-08 18:44:20|13640.9|13580.9|13627|13567|13642.9|13582.9|13627|13567|0
1636397070000|2021-11-08 18:44:30|13642.9|13582.9|13622|13562|13642.9|13582.9|13622|13562|0
1636397080000|2021-11-08 18:44:40|13619.5|13559.5|13619.5|13559.5|13619.5|13559.5|13619.5|13559.5|0
1636397110000|2021-11-08 18:45:10|13642.9|13582.9|13642.9|13582.9|13642.9|13582.9|13642.9|13582.9|0
1636397120000|2021-11-08 18:45:20|13623.4|13563.4|13619.5|13559.5|13623.4|13563.4|13619.5|13559.5|0
1636397130000|2021-11-08 18:45:30|13621.5|13561.5|13622|13562|13622|13562|13621.5|13561.5|0
1636397140000|2021-11-08 18:45:40|13620.1|13560.1|13645.4|13585.4|13645.4|13585.4|13619.5|13559.5|0
1636397150000|2021-11-08 18:45:50|13647.4|13587.4|13631.5|13571.5|13648.4|13588.4|13629.5|13569.5|0
1636397160000|2021-11-08 18:46:00|13629.5|13569.5|13629.5|13569.5|13629.5|13569.5|13629.5|13569.5|0
1636397190000|2021-11-08 18:46:30|13625.6|13565.6|13624.5|13564.5|13625.6|13565.6|13624.5|13564.5|0
1636397200000|2021-11-08 18:46:40|13626.5|13566.5|13627|13567|13627|13567|13626.5|13566.5|0
1636397320000|2021-11-08 18:48:40|13629.5|13569.5|13629.5|13569.5|13629.5|13569.5|13629.5|13569.5|0
1636397460000|2021-11-08 18:51:00|13629.6|13569.6|13629.6|13569.6|13629.6|13569.6|13629.6|13569.6|0
1636397490000|2021-11-08 18:51:30|13632.1|13572.1|13632.1|13572.1|13632.1|13572.1|13632.1|13572.1|0
1636397600000|2021-11-08 18:53:20|13608.4|13568.4|13604.6|13564.6|13608.4|13568.4|13604.6|13564.6|0
1636397660000|2021-11-08 18:54:20|13602.6|13562.6|13602.1|13562.1|13602.6|13562.6|13602.1|13562.1|0
1636397800000|2021-11-08 18:56:40|13602.6|13562.6|13602.6|13562.6|13602.6|13562.6|13602.6|13562.6|0
1636398670000|2021-11-08 19:11:10|13605.1|13565.1|13605.1|13565.1|13605.1|13565.1|13605.1|13565.1|0
1636398780000|2021-11-08 19:13:00|13605.2|13565.2|13605.2|13565.2|13605.2|13565.2|13605.2|13565.2|0
1636398860000|2021-11-08 19:14:20|13607.1|13567.1|13661|13621|13661|13621|13607.1|13567.1|2
1636398870000|2021-11-08 19:14:30||13641||13641||13641||13641|0
1636398880000|2021-11-08 19:14:40|13663|13643|13661.6|13601.6|13666|13646|13644.1|13584.1|6
1636398890000|2021-11-08 19:14:50|13659.6|13599.6|13659.6|13599.6|13659.6|13599.6|13659.6|13599.6|1
1636398900000|2021-11-08 19:15:00|13651.6|13611.6|13647.7|13607.7|13652.1|13612.1|13647.7|13607.7|0
1636399110000|2021-11-08 19:18:30|13645.2|13605.2|13645.2|13605.2|13645.2|13605.2|13645.2|13605.2|1
1636399120000|2021-11-08 19:18:40|13647.1|13607.1|13647.7|13607.7|13647.7|13607.7|13647.1|13607.1|0
1636399190000|2021-11-08 19:19:50|13668.5|13608.5|13666.6|13606.6|13668.5|13608.5|13666.6|13606.6|1
1636419600000|2021-11-09 01:00:00|13611|13551|13611|13551|13611|13551|13611|13551|0
1636421310000|2021-11-09 01:28:30|13611.1|13551.1|13611.1|13551.1|13611.1|13551.1|13611.1|13551.1|0
1636421850000|2021-11-09 01:37:30|13615.5|13555.5|13615.5|13555.5|13615.5|13555.5|13615.5|13555.5|0
1636421860000|2021-11-09 01:37:40|13616.1|13556.1|13616.1|13556.1|13616.1|13556.1|13616.1|13556.1|0
1636422880000|2021-11-09 01:54:40|13604.7|13544.7|13623.6|13563.6|13623.6|13563.6|13604.7|13544.7|0
1636423810000|2021-11-09 02:10:10|13623.7|13563.7|13623.7|13563.7|13623.7|13563.7|13623.7|13563.7|0
1636424360000|2021-11-09 02:19:20|13616.2|13596.2|13616.2|13596.2|13616.2|13596.2|13616.2|13596.2|0
1636425210000|2021-11-09 02:33:30|13611.8|13571.8|13611.8|13571.8|13611.8|13571.8|13611.8|13571.8|1
1636425220000|2021-11-09 02:33:40|13611.2|13571.2|13611.2|13571.2|13611.2|13571.2|13611.2|13571.2|0
1636426300000|2021-11-09 02:51:40|13611.3|13571.3|13611.3|13571.3|13611.3|13571.3|13611.3|13571.3|0
1636426790000|2021-11-09 02:59:50|13623.8|13563.8|13623.8|13563.8|13623.8|13563.8|13623.8|13563.8|0
1636468200000|2021-11-09 14:30:00|13626|13566|13626|13566|13626|13566|13626|13566|6
1636468210000|2021-11-09 14:30:10|13643.5|13583.5|13648.5|13588.5|13648.5|13588.5|13643.5|13583.5|2
1636468230000|2021-11-09 14:30:30|13651|13591|13651|13591|13651|13591|13651|13591|0
1636468330000|2021-11-09 14:32:10|13658.7|13598.7|13656.6|13596.6|13658.7|13598.7|13656|13596|0
1636468340000|2021-11-09 14:32:20|13658.5|13598.5|13659.1|13599.1|13659.1|13599.1|13658.5|13598.5|0
1636468350000|2021-11-09 14:32:30|13656.6|13596.6|13656.6|13596.6|13656.6|13596.6|13656.6|13596.6|0
1636468740000|2021-11-09 14:39:00|13654.7|13594.7|13654.1|13594.1|13654.7|13594.7|13654.1|13594.1|0
1636468980000|2021-11-09 14:43:00|13651.6|13591.6|13651.6|13591.6|13651.6|13591.6|13651.6|13591.6|0
1636469520000|2021-11-09 14:52:00|13622|13602|13622|13602|13622|13602|13622|13602|0
1636469530000|2021-11-09 14:52:10|13619.1|13599.1|13619.1|13599.1|13619.1|13599.1|13619.1|13599.1|0
1636469830000|2021-11-09 14:57:10|13619.2|13599.2|13619.2|13599.2|13619.2|13599.2|13619.2|13599.2|0
1636470020000|2021-11-09 15:00:20|13658|13598|13663|13603|13663|13603|13658|13598|2
1636470050000|2021-11-09 15:00:50|13663.6|13603.6|13655.5|13615.5|13663.6|13615.5|13655.5|13603.6|0
1636470090000|2021-11-09 15:01:30|13667.4|13607.4|13667.4|13607.4|13667.4|13607.4|13667.4|13607.4|0
1636470130000|2021-11-09 15:02:10|13669.9|13609.9|13664.9|13624.9|13669.9|13624.9|13664.9|13609.9|0
1636470140000|2021-11-09 15:02:20|13663|13623|13663|13623|13663|13623|13663|13623|0
1636470320000|2021-11-09 15:05:20|13664.9|13624.9|13664.9|13624.9|13664.9|13624.9|13664.9|13624.9|0
1636470600000|2021-11-09 15:10:00|13663|13623|13663|13623|13663|13623|13663|13623|0
1636470670000|2021-11-09 15:11:10|13655.5|13635.5|13655.5|13635.5|13655.5|13635.5|13655.5|13635.5|0
1636470720000|2021-11-09 15:12:00|13658|13638|13658|13638|13658|13638|13658|13638|0
1636470740000|2021-11-09 15:12:20|13660.5|13640.5|13660.5|13640.5|13660.5|13640.5|13660.5|13640.5|0
1636470780000|2021-11-09 15:13:00|13659.9|13639.9|13658|13638|13659.9|13639.9|13658|13638|2
1636470800000|2021-11-09 15:13:20|13660.5|13640.5|13660.5|13640.5|13660.5|13640.5|13660.5|13640.5|0
1636470860000|2021-11-09 15:14:20|13662.4|13642.4|13663|13643|13663|13643|13662.4|13642.4|0
1636470900000|2021-11-09 15:15:00|13661.3|13641.3|13655.5|13635.5|13661.3|13641.3|13655.5|13635.5|2
1636470940000|2021-11-09 15:15:40|13651.7|13631.7|13651.7|13631.7|13651.7|13631.7|13651.7|13631.7|0
1636470970000|2021-11-09 15:16:10|13655.5|13635.5|13655.5|13635.5|13655.5|13635.5|13655.5|13635.5|0
1636471080000|2021-11-09 15:18:00|||||||||2
1636471130000|2021-11-09 15:18:50|13668|13648|13670|13650|13670|13650|13668|13648|1
1636471150000|2021-11-09 15:19:10|13673|13653|13673|13653|13673|13653|13673|13653|4
1636471170000|2021-11-09 15:19:30|||||||||1
1636471210000|2021-11-09 15:20:10|13675|13655|13675.5|13655.5|13675.5|13655.5|13675|13655|0
1636471220000|2021-11-09 15:20:20|13677.5|13657.5|13677.5|13657.5|13677.5|13657.5|13677.5|13657.5|1
1636471230000|2021-11-09 15:20:30|13678.6|13658.6|13680.5|13660.5|13680.5|13660.5|13678.6|13658.6|5
1636471250000|2021-11-09 15:20:50|13681.1|13661.1|13709.2|13669.2|13709.2|13669.2|13681.1|13661.1|2
1636471300000|2021-11-09 15:21:40|13711.7|13671.7|13711.7|13671.7|13711.7|13671.7|13711.7|13671.7|2
1636471340000|2021-11-09 15:22:20|13713.6|13673.6|13716.7|13676.7|13716.7|13676.7|13713.6|13673.6|0
1636471400000|2021-11-09 15:23:20|13711.7|13691.7|13711.7|13691.7|13711.7|13691.7|13711.7|13691.7|0
1636471410000|2021-11-09 15:23:30|13712.3|13692.3|13714.2|13694.2|13714.2|13694.2|13712.3|13692.3|0
1636471510000|2021-11-09 15:25:10|13736.7|13716.7|13736.7|13716.7|13736.7|13716.7|13736.7|13716.7|3
1636471530000|2021-11-09 15:25:30|13737.3|13717.3|13741.7|13721.7|13741.7|13721.7|13737.3|13717.3|0
1636471540000|2021-11-09 15:25:40|13742.3|13722.3|13744.2|13724.2|13744.2|13724.2|13742.3|13722.3|0
1636471560000|2021-11-09 15:26:00|13729.2|13709.2|13739.2|13719.2|13743.1|13719.2|13729.2|13703.1|1
1636471570000|2021-11-09 15:26:10|13741.7|13721.7|13754.2|13734.2|13754.2|13734.2|13736.7|13716.7|3
1636471580000|2021-11-09 15:26:20|13761.7|13741.7|13761.7|13741.7|13761.7|13741.7|13761.7|13741.7|1
1636471590000|2021-11-09 15:26:30|13762.3|13742.3|13766.7|13746.7|13766.7|13746.7|13762.3|13742.3|0
1636471600000|2021-11-09 15:26:40|13761.7|13741.7|13761.7|13741.7|13764.2|13744.2|13761.7|13741.7|3
1636471730000|2021-11-09 15:28:50|13763.6|13743.6|13764.2|13744.2|13764.2|13744.2|13763.6|13743.6|0
1636471750000|2021-11-09 15:29:10|13762.3|13742.3|13761.7|13741.7|13762.3|13742.3|13761.7|13741.7|1
1636471760000|2021-11-09 15:29:20|13744.2|13724.2|13754.8|13714.8|13766.7|13724.2|13736.7|13706.7|3
1636471770000|2021-11-09 15:29:30|13754.2|13714.2|13751.7|13711.7|13754.2|13714.2|13751.7|13711.7|0
1636471780000|2021-11-09 15:29:40|13749.8|13709.8|13749.2|13709.2|13749.8|13709.8|13749.2|13709.2|0
1636471850000|2021-11-09 15:30:50|13751.9|13731.9|13749.2|13709.2|13751.9|13731.9|13749.2|13709.2|1
1636471870000|2021-11-09 15:31:10|13750.7|13730.7|13751.7|13711.7|13754.2|13734.2|13736.7|13709.2|2
1636471890000|2021-11-09 15:31:30|13752.9|13712.9|13766.7|13706.7|13766.7|13712.9|13752.9|13706.7|3
1636471930000|2021-11-09 15:32:10|13767.3|13707.3|13766.7|13726.7|13767.3|13726.7|13759.2|13707.3|8
1636471940000|2021-11-09 15:32:20|13768.7|13728.7|13769.2|13729.2|13769.2|13729.2|13768.7|13728.7|0
1636471970000|2021-11-09 15:32:50|13754.2|13734.2|13769.2|13729.2|13769.2|13735.4|13754.2|13729.2|2
1636471990000|2021-11-09 15:33:10|13764.2|13744.2|13764.2|13744.2|13764.2|13744.2|13764.2|13744.2|0
1636472000000|2021-11-09 15:33:20|13766.7|13746.7|13766.7|13746.7|13766.7|13746.7|13766.7|13746.7|0
1636472020000|2021-11-09 15:33:40|13769.2|13749.2|13769.2|13749.2|13769.2|13749.2|13769.2|13749.2|0
1636472030000|2021-11-09 15:33:50|13771.7|13751.7|13776.7|13756.7|13776.7|13756.7|13771.7|13751.7|2
1636472040000|2021-11-09 15:34:00|13779.2|13759.2|13781.7|13761.7|13781.7|13761.7|13779.2|13759.2|6
1636472050000|2021-11-09 15:34:10|13779.2|13759.2|13775.4|13755.4|13779.2|13759.2|13775.4|13755.4|3
1636472060000|2021-11-09 15:34:20|13779.2|13759.2|13789.2|13769.2|13789.2|13769.2|13779.2|13759.2|5
1636472070000|2021-11-09 15:34:30|13791.7|13771.7|13804.2|13784.2|13804.2|13784.2|13791.7|13771.7|21
1636472080000|2021-11-09 15:34:40|13820|13780|13820|13780|13820|13780|13820|13780|6
1636472090000|2021-11-09 15:34:50|13821.9|13781.9|13826.3|13806.3|13826.3|13806.3|13814.4|13779.4|4
1636472100000|2021-11-09 15:35:00|13828.7|13808.7|13828.7|13808.7|13828.7|13808.7|13828.7|13808.7|4
1636472110000|2021-11-09 15:35:10|||||||||2
1636472120000|2021-11-09 15:35:20|13843.8|13823.8|13833.7|13813.7|13851.2|13831.2|13833.7|13813.7|27
1636472130000|2021-11-09 15:35:30|13872.5|13852.5|13872.5|13852.5|13872.5|13852.5|13872.5|13852.5|10
1636472140000|2021-11-09 15:35:40|13870.6|13850.6|13872.5|13832.5|13872.5|13850.6|13859.2|13819.2|1
1636472150000|2021-11-09 15:35:50|13858.7|13838.7|13858.7|13838.7|13858.7|13838.7|13858.7|13838.7|0
1636472160000|2021-11-09 15:36:00|13861.2|13821.2|13856.7|13816.7|13861.2|13821.2|13856.7|13816.7|3
1636472170000|2021-11-09 15:36:10|13858.1|13818.1|13858.7|13818.7|13875|13855|13858.1|13818.1|10
1636472180000|2021-11-09 15:36:20|13851.2|13831.2|13868.1|13828.1|13873.1|13853.1|13851.2|13828.1|12
1636472190000|2021-11-09 15:36:30|13863.1|13823.1|13838.8|13818.8|13863.1|13823.5|13838.8|13818.7|2
1636472200000|2021-11-09 15:36:40|13873.1|13853.1|13858.7|13818.7|13873.1|13853.1|13858.7|13818.7|11
1636472210000|2021-11-09 15:36:50|13856.2|13816.2|13863.7|13823.7|13875|13855|13851.2|13815|13
1636472220000|2021-11-09 15:37:00|13866.2|13826.2|13868.1|13828.1|13868.1|13828.1|13866.2|13826.2|0
1636472230000|2021-11-09 15:37:10|13860.6|13840.6|13860.6|13840.6|13863.1|13843.1|13860.6|13840.6|0
1636472250000|2021-11-09 15:37:30|13865.6|13825.6|13858.7|13818.7|13865.6|13825.6|13858.7|13818.7|3
1636472280000|2021-11-09 15:38:00|13858.1|13818.1|13858.1|13818.1|13858.1|13818.1|13858.1|13818.1|0
1636472300000|2021-11-09 15:38:20|13858.7|13818.7|13858.7|13818.7|13858.7|13818.7|13858.7|13818.7|0
1636472330000|2021-11-09 15:38:50|||||||||4
1636472340000|2021-11-09 15:39:00|||||||||2
1636472350000|2021-11-09 15:39:10|13856.2|13816.2|13853.7|13813.7|13856.2|13816.2|13853.7|13813.7|1
1636472360000|2021-11-09 15:39:20|||||||||2
1636472370000|2021-11-09 15:39:30|13850.2|13790.2|13850.2|13790.2|13850.2|13790.2|13850.2|13790.2|1
1636472380000|2021-11-09 15:39:40|13845.6|13785.6|13845.6|13785.6|13845.6|13785.6|13845.6|13785.6|0
1636472400000|2021-11-09 15:40:00|13843.7|13783.7|13827.9|13767.9|13843.7|13783.7|13827.9|13767.9|0
1636472410000|2021-11-09 15:40:10|13831.3|13771.3|13833.1|13773.1|13835.6|13775.6|13830.6|13770.6|0
1636472550000|2021-11-09 15:42:30|13829.3|13769.3|13825.6|13785.6|13831.9|13785.6|13825.6|13769.3|1
1636472630000|2021-11-09 15:43:50|13850|13790|13839.4|13799.4|13850.6|13802.5|13838.1|13788.1|4
1636472650000|2021-11-09 15:44:10|13833.3|13813.3|13834.4|13814.4|13834.4|13814.4|13833.3|13813.3|1
1636472670000|2021-11-09 15:44:30|13846.4|13806.4|13834.4|13814.4|13846.4|13814.4|13834.4|13806.4|1
1636472680000|2021-11-09 15:44:40|13846.4|13806.4|13854|13814|13854|13814|13846.4|13806.4|4
1636472690000|2021-11-09 15:44:50|13860.6|13820.6|13865.6|13805.6|13865.6|13822.5|13860.6|13805.6|2
1636472700000|2021-11-09 15:45:00|13858.1|13818.1|13865.6|13825.6|13865.6|13825.6|13855.6|13815.6|0
1636472710000|2021-11-09 15:45:10|13858.1|13818.1|13858.1|13818.1|13858.1|13818.1|13858.1|13818.1|2
1636472720000|2021-11-09 15:45:20|13856.2|13816.2|13853.1|13813.1|13856.2|13816.2|13853.1|13813.1|0
1636472730000|2021-11-09 15:45:30|13855|13815|13855.6|13815.6|13855.6|13815.6|13855|13815|0
1636472740000|2021-11-09 15:45:40|||||||||2
1636472840000|2021-11-09 15:47:20|13850.6|13810.6|13850.6|13810.6|13850.6|13810.6|13850.6|13810.6|5
1636472850000|2021-11-09 15:47:30|13848.1|13808.1|13848.1|13808.1|13848.1|13808.1|13848.1|13808.1|0
1636472870000|2021-11-09 15:47:50|||||||||2
1636472880000|2021-11-09 15:48:00|13835|13775|13828.1|13768.1|13843.1|13783.1|13820.6|13760.6|1
1636472890000|2021-11-09 15:48:10|13830.6|13770.6|13833.1|13773.1|13833.1|13773.1|13820.6|13760.6|0
1636472900000|2021-11-09 15:48:20|13835|13775|13823.1|13763.1|13835|13808.5|13820.6|13760.6|1
1636472910000|2021-11-09 15:48:30|13825|13765|13823.1|13763.1|13827.5|13767.5|13823.1|13763.1|0
1636472920000|2021-11-09 15:48:40|13825.6|13805.6|13840.6|13800.6|13840.6|13805.6|13825.6|13800.6|0
1636472970000|2021-11-09 15:49:30|13838.1|13798.1|13838.1|13798.1|13838.1|13798.1|13838.1|13798.1|0
1636473070000|2021-11-09 15:51:10|13825.6|13805.6|13825.6|13805.6|13825.6|13805.6|13825.6|13805.6|0
1636473160000|2021-11-09 15:52:40|13818.1|13758.1|13820.6|13760.6|13820.6|13760.6|13815.6|13755.6|1
1636473170000|2021-11-09 15:52:50|13803|13763|13793.1|13753.1|13803|13763|13792.5|13752.5|0
1636473180000|2021-11-09 15:53:00|13789.7|13729.7|13795|13735|13799.3|13750.6|13785.6|13725.6|0
1636473190000|2021-11-09 15:53:10|13787.5|13747.5|13795.6|13735.6|13795.6|13747.5|13787.5|13735|0
1636473200000|2021-11-09 15:53:20|13790.6|13750.6|13790.6|13750.6|13790.6|13750.6|13790.6|13750.6|0
1636473220000|2021-11-09 15:53:40|13785.6|13745.6|13785.6|13745.6|13785.6|13745.6|13785.6|13745.6|0
1636473270000|2021-11-09 15:54:30|13783.9|13743.9|13785.6|13725.6|13785.6|13743.9|13782.5|13722.5|4
1636473500000|2021-11-09 15:58:20|||||||||1
1636473510000|2021-11-09 15:58:30|13783.1|13723.1|13783.1|13723.1|13785.6|13725.6|13783.1|13723.1|2
1636473520000|2021-11-09 15:58:40|13782.6|13722.6|13775.6|13715.6|13782.6|13722.6|13775.6|13715.6|2
1636473530000|2021-11-09 15:58:50|13763.1|13703.1|13758.1|13698.1|13765.6|13705.6|13758.1|13698.1|2
1636473540000|2021-11-09 15:59:00|13746.2|13706.2|13745.6|13705.6|13748.1|13708.1|13745.6|13705.6|0
1636473640000|2021-11-09 16:00:40|13718.4|13698.4|13713.1|13693.1|13718.4|13698.4|13713.1|13693.1|0
1636473660000|2021-11-09 16:01:00|13717.2|13697.2|13717.2|13697.2|13717.2|13697.2|13717.2|13697.2|2
1636473670000|2021-11-09 16:01:10|13716.1|13696.1|13716.1|13696.1|13716.1|13696.1|13716.1|13696.1|0
1636473680000|2021-11-09 16:01:20|13720.5|13700.5|13720.5|13700.5|13720.5|13700.5|13720.5|13700.5|2
1636473690000|2021-11-09 16:01:30|13743.9|13703.9|13745.6|13705.6|13745.6|13705.6|13743.9|13703.9|1
1636473700000|2021-11-09 16:01:40|13724.9|13704.9|13724.9|13704.9|13724.9|13704.9|13724.9|13704.9|0
1636473730000|2021-11-09 16:02:10|13726.1|13706.1|13724.9|13704.9|13726.1|13706.1|13724.9|13704.9|1
1636473810000|2021-11-09 16:03:30|13725.5|13705.5|13743.1|13703.1|13743.1|13705.5|13725.5|13699.3|3
1636473850000|2021-11-09 16:04:10|13743.2|13703.2|13743.2|13703.2|13743.2|13703.2|13743.2|13703.2|0
1636473860000|2021-11-09 16:04:20|13742.6|13702.6|13738.7|13698.7|13743.2|13703.2|13738.7|13698.7|2
1636473870000|2021-11-09 16:04:30|13738.2|13698.2|13738.2|13698.2|13738.2|13698.2|13738.2|13698.2|0
1636473920000|2021-11-09 16:05:20|||||||||1
1636473980000|2021-11-09 16:06:20|||||||||1
1636474040000|2021-11-09 16:07:20|13740.7|13700.7|13740.7|13700.7|13740.7|13700.7|13740.7|13700.7|0
1636474060000|2021-11-09 16:07:40|13724.9|13704.9|13724.9|13704.9|13724.9|13704.9|13724.9|13704.9|0
1636474080000|2021-11-09 16:08:00|13721.4|13701.4|13721.4|13701.4|13721.4|13701.4|13721.4|13701.4|0
1636474090000|2021-11-09 16:08:10|13735.7|13715.7|13750.7|13710.7|13750.7|13715.7|13735.7|13710.7|2
1636474100000|2021-11-09 16:08:20|13742.6|13722.6|13742.6|13722.6|13742.6|13722.6|13742.6|13722.6|0
1636474110000|2021-11-09 16:08:30|13743.7|13723.7|13743.7|13723.7|13743.7|13723.7|13743.7|13723.7|0
1636474140000|2021-11-09 16:09:00|13744.9|13724.9|13744.9|13724.9|13744.9|13724.9|13744.9|13724.9|0
1636474150000|2021-11-09 16:09:10|13748.7|13728.7|13748.7|13728.7|13748.7|13728.7|13748.7|13728.7|1
1636474190000|2021-11-09 16:09:50|13750.7|13730.7|13754.3|13734.3|13754.3|13734.3|13750.7|13730.7|2
1636474220000|2021-11-09 16:10:20|13757.4|13737.4|13757.4|13737.4|13757.4|13737.4|13757.4|13737.4|0
1636474230000|2021-11-09 16:10:30|13766.7|13746.7|13766.7|13746.7|13766.7|13746.7|13766.7|13746.7|2
1636474240000|2021-11-09 16:10:40|13764.3|13744.3|13764.3|13744.3|13764.3|13744.3|13764.3|13744.3|0
1636474400000|2021-11-09 16:13:20|13758.2|13738.2|13758.2|13738.2|13758.2|13738.2|13758.2|13738.2|0
1636474440000|2021-11-09 16:14:00|13762|13742|13764.3|13744.3|13764.3|13744.3|13762|13742|1
1636474520000|2021-11-09 16:15:20|13776.3|13736.3|13776.3|13736.3|13776.3|13736.3|13776.3|13736.3|0
1636474670000|2021-11-09 16:17:50|||||||||2
1636474860000|2021-11-09 16:21:00|13780.1|13740.1|13782.4|13742.4|13782.4|13742.4|13780.1|13740.1|1
1636474870000|2021-11-09 16:21:10|13781.3|13741.3|13780.7|13740.7|13781.3|13741.3|13780.7|13740.7|0
1636474900000|2021-11-09 16:21:40|13778.4|13758.4|13781.9|13761.9|13781.9|13761.9|13778.4|13758.4|0
1636474930000|2021-11-09 16:22:10|13782.4|13762.4|13782.4|13762.4|13782.4|13762.4|13782.4|13762.4|0
1636474980000|2021-11-09 16:23:00|13784.4|13764.4|13784.4|13764.4|13784.4|13764.4|13784.4|13764.4|0
1636474990000|2021-11-09 16:23:10|13786.3|13766.3|13786.3|13766.3|13786.3|13766.3|13786.3|13766.3|3
1636475000000|2021-11-09 16:23:20|13785.7|13765.7|13785.7|13765.7|13785.7|13765.7|13785.7|13765.7|0
1636475280000|2021-11-09 16:28:00|13788.2|13768.2|13788.2|13768.2|13788.2|13768.2|13788.2|13768.2|0
1636475420000|2021-11-09 16:30:20|13783.2|13763.2|13783.2|13763.2|13783.2|13763.2|13783.2|13763.2|0
1636475450000|2021-11-09 16:30:50|13778.2|13758.2|13778.2|13758.2|13778.2|13758.2|13778.2|13758.2|4
1636475510000|2021-11-09 16:31:50||13738.2||13738.2||13738.2||13738.2|1
1636475560000|2021-11-09 16:32:40|13780.7|13740.7|13780.7|13740.7|13780.7|13740.7|13780.7|13740.7|0
1636475610000|2021-11-09 16:33:30|13782.6|13742.6|13788.2|13748.2|13788.2|13748.2|13782.6|13742.6|1
1636475620000|2021-11-09 16:33:40|13786.3|13746.3|13785.7|13745.7|13786.3|13746.3|13785.7|13745.7|0
1636475660000|2021-11-09 16:34:20|13793.2|13753.2|13793.2|13753.2|13793.2|13753.2|13793.2|13753.2|2
1636475670000|2021-11-09 16:34:30|13790|13770|13790|13770|13790|13770|13790|13770|1
1636475680000|2021-11-09 16:34:40|13795.7|13775.7|13795.7|13775.7|13795.7|13775.7|13795.7|13775.7|4
1636475710000|2021-11-09 16:35:10|13797.6|13777.6|13798.2|13778.2|13798.2|13778.2|13797.6|13777.6|0
1636475990000|2021-11-09 16:39:50|13794.2|13774.2|13793.2|13753.2|13794.2|13774.2|13793.2|13753.2|3
1636476050000|2021-11-09 16:40:50|13793.8|13753.8|13810|13790|13810|13790|13793.8|13753.8|12
1636476060000|2021-11-09 16:41:00|13809.4|13789.4|13809.4|13789.4|13809.4|13789.4|13809.4|13789.4|0
1636476110000|2021-11-09 16:41:50|||||||||4
1636476120000|2021-11-09 16:42:00|13812.5|13792.5|13812.5|13792.5|13812.5|13792.5|13812.5|13792.5|1
1636476160000|2021-11-09 16:42:40|13818.2|13798.2|13818.2|13798.2|13818.2|13798.2|13818.2|13798.2|3
1636476170000|2021-11-09 16:42:50|13815.7|13795.7|13815.7|13795.7|13815.7|13795.7|13815.7|13795.7|2
1636476230000|2021-11-09 16:43:50|13820.7|13800.7|13820.7|13800.7|13820.7|13800.7|13820.7|13800.7|0
1636476240000|2021-11-09 16:44:00|13828.2|13808.2|13828.2|13808.2|13828.2|13808.2|13828.2|13808.2|3
1636476250000|2021-11-09 16:44:10|13825.7|13805.7|13825.7|13805.7|13825.7|13805.7|13825.7|13805.7|1
1636476260000|2021-11-09 16:44:20|13840.7|13820.7|13840.7|13820.7|13840.7|13820.7|13840.7|13820.7|12
1636476360000|2021-11-09 16:46:00|13840.8|13820.8|13840.8|13820.8|13840.8|13820.8|13840.8|13820.8|0
1636476410000|2021-11-09 16:46:50|13844.6|13824.6|13845.8|13825.8|13845.8|13825.8|13844.6|13824.6|0
1636476420000|2021-11-09 16:47:00|13843.3|13823.3|13843.3|13823.3|13843.3|13823.3|13843.3|13823.3|9
1636476430000|2021-11-09 16:47:10|13845.8|13825.8|13845.8|13825.8|13845.8|13825.8|13835.8|13815.8|0
1636476510000|2021-11-09 16:48:30|||||||||1
1636476650000|2021-11-09 16:50:50|||||||||4
1636476670000|2021-11-09 16:51:10|13838.5|13798.5|13833.3|13773.3|13843.3|13823.3|13833.3|13773.3|10
1636476690000|2021-11-09 16:51:30|13830.8|13770.8|13830.8|13770.8|13830.8|13770.8|13830.8|13770.8|0
1636476900000|2021-11-09 16:55:00|13832.7|13772.7|13833.3|13773.3|13833.3|13773.3|13832.7|13772.7|0
1636476980000|2021-11-09 16:56:20|13840.8|13780.8|13840.8|13780.8|13840.8|13780.8|13840.8|13780.8|2
1636476990000|2021-11-09 16:56:30|13833.3|13793.3|13833.3|13793.3|13833.3|13793.3|13833.3|13793.3|0
1636477140000|2021-11-09 16:59:00|13815.8|13795.8|13815.8|13755.8|13823.3|13795.8|13803.3|13743.3|3
1636477150000|2021-11-09 16:59:10|13795.4|13755.4|13802.7|13742.7|13805.8|13755.4|13795.4|13735.8|0
1636477160000|2021-11-09 16:59:20|13797.5|13737.5|13798.3|13738.3|13798.3|13738.3|13795.8|13735.8|0
1636477170000|2021-11-09 16:59:30|13800.2|13740.2|13800.8|13740.8|13800.8|13740.8|13800.2|13740.2|0
1636477180000|2021-11-09 16:59:40|13795.8|13735.8|13795.8|13735.8|13795.8|13735.8|13795.8|13735.8|0
1636477210000|2021-11-09 17:00:10|13793.9|13733.9|13793.3|13733.3|13793.9|13733.9|13793.3|13733.3|0
1636477230000|2021-11-09 17:00:30|13805.8|13745.8|13805.8|13745.8|13805.8|13745.8|13805.8|13745.8|0
1636477240000|2021-11-09 17:00:40|13798.3|13758.3|13798.3|13758.3|13798.3|13758.3|13798.3|13758.3|0
1636477340000|2021-11-09 17:02:20|13800.8|13760.8|13800.8|13760.8|13800.8|13760.8|13800.8|13760.8|2
1636477350000|2021-11-09 17:02:30|13803.3|13763.3|13800.8|13760.8|13803.3|13763.3|13800.8|13760.8|0
1636477360000|2021-11-09 17:02:40|13803.3|13763.3|13803.3|13763.3|13803.3|13763.3|13803.3|13763.3|1
1636477370000|2021-11-09 17:02:50|13801.4|13761.4|13800.8|13760.8|13801.4|13761.4|13800.8|13760.8|0
1636477380000|2021-11-09 17:03:00|13803.3|13763.3|13803.3|13763.3|13803.3|13763.3|13803.3|13763.3|0
1636477390000|2021-11-09 17:03:10|13795.8|13775.8|13798.3|13778.3|13798.3|13778.3|13795.8|13775.8|0
1636477410000|2021-11-09 17:03:30|13795.8|13758.3|13795.8|13755.8|13795.8|13758.3|13795.8|13755.8|0
1636477440000|2021-11-09 17:04:00|13793.9|13753.9|13793.3|13753.3|13793.9|13753.9|13793.3|13753.3|0
1636477640000|2021-11-09 17:07:20|13794.5|13754.5|13794.5|13754.5|13794.5|13754.5|13794.5|13754.5|1
1636477650000|2021-11-09 17:07:30|13798.3|13758.3|13798.3|13758.3|13798.3|13758.3|13798.3|13758.3|1
1636477700000|2021-11-09 17:08:20|13795.8|13755.8|13768.3|13748.3|13795.8|13755.8|13768.3|13748.3|1
1636477710000|2021-11-09 17:08:30|13789.8|13749.8|13793.3|13753.3|13793.3|13753.3|13789.8|13749.8|1
1636477720000|2021-11-09 17:08:40|13795.8|13755.8|13795.8|13755.8|13795.8|13755.8|13795.8|13755.8|0
1636477730000|2021-11-09 17:08:50|13793.3|13753.3|13793.3|13753.3|13793.3|13753.3|13793.3|13753.3|0
1636478110000|2021-11-09 17:15:10|13785.2|13765.2|13785.2|13765.2|13785.2|13765.2|13785.2|13765.2|0
1636478120000|2021-11-09 17:15:20|13785.8|13765.8|13785.8|13765.8|13785.8|13765.8|13785.8|13765.8|0
1636478250000|2021-11-09 17:17:30|13783.3|13763.3|13783.3|13763.3|13783.3|13763.3|13783.3|13763.3|0
1636478390000|2021-11-09 17:19:50|13778.7|13758.7|13759.5|13719.5|13778.7|13758.7|13759.5|13719.5|2
1636478440000|2021-11-09 17:20:40|13763|13723|13784.5|13724.5|13784.5|13724.5|13763|13723|1
1636478450000|2021-11-09 17:20:50|13786.4|13726.4|13786.4|13726.4|13786.4|13726.4|13786.4|13726.4|0
1636478460000|2021-11-09 17:21:00|13784.5|13724.5|13783.9|13723.9|13784.5|13724.5|13783.9|13723.9|0
1636478520000|2021-11-09 17:22:00|13767|13727|13785.8|13725.8|13786.4|13727.6|13767|13725.8|2
1636478540000|2021-11-09 17:22:20|13788.3|13728.3|13786.4|13726.4|13788.3|13728.3|13786.4|13726.4|0
1636478550000|2021-11-09 17:22:30|13785.8|13725.8|13770.8|13730.8|13785.8|13733.9|13770.8|13725.8|0
1636478560000|2021-11-09 17:22:40|13775.8|13735.8|13775.8|13735.8|13775.8|13735.8|13775.8|13735.8|0
1636478570000|2021-11-09 17:22:50|13778.3|13738.3|13778.3|13738.3|13778.3|13738.3|13778.3|13738.3|0
1636478580000|2021-11-09 17:23:00|13780.3|13740.3|13778.3|13738.3|13780.3|13740.3|13778.3|13738.3|0
1636478640000|2021-11-09 17:24:00|13783.3|13743.3|13785.8|13745.8|13785.8|13745.8|13783.3|13743.3|2
1636478690000|2021-11-09 17:24:50|13787.8|13747.8|13788.3|13748.3|13788.3|13748.3|13787.8|13747.8|0
1636478700000|2021-11-09 17:25:00|13785.8|13745.8|13785.8|13745.8|13785.8|13745.8|13783.9|13743.9|0
1636478720000|2021-11-09 17:25:20|13781.6|13761.6|13781.6|13761.6|13781.6|13761.6|13781.6|13761.6|0
1636478730000|2021-11-09 17:25:30|13783.3|13763.3|13783.3|13763.3|13783.3|13763.3|13783.3|13763.3|0
1636478740000|2021-11-09 17:25:40|13789.5|13749.5|13785.8|13745.8|13789.5|13749.5|13785.8|13745.8|0
1636478860000|2021-11-09 17:27:40|13785.9|13745.9|13785.9|13745.9|13785.9|13745.9|13785.9|13745.9|0
1636478890000|2021-11-09 17:28:10|13788.4|13748.4|13788.4|13748.4|13788.4|13748.4|13788.4|13748.4|3
1636478900000|2021-11-09 17:28:20|13790.3|13750.3|13793.4|13753.4|13793.4|13753.4|13790.3|13750.3|0
1636478910000|2021-11-09 17:28:30|13785.3|13765.3|13785.3|13765.3|13785.3|13765.3|13785.3|13765.3|0
1636478920000|2021-11-09 17:28:40|13785.9|13765.9|13798.4|13758.4|13798.4|13765.9|13785.9|13758.4|1
1636478970000|2021-11-09 17:29:30|13793.4|13773.4|13785.9|13765.9|13793.4|13773.4|13785.9|13765.9|0
1636479080000|2021-11-09 17:31:20|13782.9|13762.9|13783.4|13743.4|13783.4|13762.9|13782.9|13743.4|2
1636479160000|2021-11-09 17:32:40|||||||||2
1636479410000|2021-11-09 17:36:50|13771.5|13751.5|13770.9|13750.9|13771.5|13751.5|13770.9|13750.9|0
1636479430000|2021-11-09 17:37:10|13769|13749|13768.4|13748.4|13769|13749|13768.4|13748.4|0
1636479440000|2021-11-09 17:37:20|13782.2|13742.2|13783.4|13743.4|13783.4|13743.4|13782.2|13742.2|0
1636479610000|2021-11-09 17:40:10|13785.9|13745.9|13785.9|13745.9|13785.9|13745.9|13785.9|13745.9|0
1636479620000|2021-11-09 17:40:20|13783.4|13743.4|13783.4|13743.4|13783.4|13743.4|13783.4|13743.4|0
1636479630000|2021-11-09 17:40:30|13770.9|13750.9|13783.4|13743.4|13783.4|13751.5|13770.9|13743.4|2
1636479700000|2021-11-09 17:41:40|13787.2|13747.2|13788.4|13748.4|13788.4|13748.4|13787.2|13747.2|2
1636479730000|2021-11-09 17:42:10|13791.5|13751.5|13793.4|13753.4|13793.4|13753.4|13791.5|13751.5|0
1636479910000|2021-11-09 17:45:10|13785.9|13765.9|13785.9|13765.9|13785.9|13765.9|13785.9|13765.9|0
1636479920000|2021-11-09 17:45:20|||||||||3
1636480040000|2021-11-09 17:47:20|13787.8|13767.8|13788.4|13768.4|13788.4|13768.4|13787.8|13767.8|0
1636480630000|2021-11-09 17:57:10|13790.9|13770.9|13788.4|13768.4|13790.9|13770.9|13788.4|13768.4|2
1636480730000|2021-11-09 17:58:50|13790.9|13770.9|13793.4|13773.4|13793.4|13773.4|13790.9|13770.9|1
1636480850000|2021-11-09 18:00:50|13795.9|13775.9|13795.9|13775.9|13795.9|13775.9|13795.9|13775.9|0
1636480860000|2021-11-09 18:01:00|||||||||3
1636480880000|2021-11-09 18:01:20|13790.9|13770.9|13790.9|13770.9|13790.9|13770.9|13790.9|13770.9|6
1636480920000|2021-11-09 18:02:00|13793.4|13753.4|13793.4|13753.4|13793.4|13753.4|13793.4|13753.4|2
1636481200000|2021-11-09 18:06:40|13779.6|13759.6|13779.6|13759.6|13779.6|13759.6|13779.6|13759.6|0
1636481220000|2021-11-09 18:07:00|13778.4|13758.4|13778.4|13758.4|13778.4|13758.4|13778.4|13758.4|0
1636481280000|2021-11-09 18:08:00|||||||||1
1636481370000|2021-11-09 18:09:30|13778.5|13758.5|13778.5|13758.5|13778.5|13758.5|13778.5|13758.5|0
1636481610000|2021-11-09 18:13:30|13793.5|13753.5|13793.5|13753.5|13793.5|13753.5|13793.5|13753.5|2
1636481710000|2021-11-09 18:15:10|13792.9|13752.9|13792.9|13752.9|13792.9|13752.9|13792.9|13752.9|0
1636482060000|2021-11-09 18:21:00|13793.5|13753.5|13795.4|13755.4|13795.4|13755.4|13793.5|13753.5|2
1636482120000|2021-11-09 18:22:00|||||||||11
1636482600000|2021-11-09 18:30:00|||||||||2
1636482610000|2021-11-09 18:30:10|13797.3|13757.3|13797.3|13757.3|13797.3|13757.3|13797.3|13757.3|0
1636482620000|2021-11-09 18:30:20|13797.9|13757.9|13797.9|13757.9|13797.9|13757.9|13797.9|13757.9|0
1636482820000|2021-11-09 18:33:40|13790.4|13770.4|13790.4|13770.4|13790.4|13770.4|13790.4|13770.4|0
1636482930000|2021-11-09 18:35:30|13802.9|13762.9|13794.8|13774.8|13802.9|13774.8|13792.9|13762.9|0
1636482940000|2021-11-09 18:35:40|13802.5|13782.5|13806.8|13786.8|13806.8|13786.8|13802.5|13782.5|4
1636482960000|2021-11-09 18:36:00|||||||||1
1636483130000|2021-11-09 18:38:50|||||||||1
1636483230000|2021-11-09 18:40:30|||||||||2
1636483480000|2021-11-09 18:44:40|13828.5|13788.5|13833.5|13793.5|13833.5|13793.5|13828.5|13788.5|0
1636483600000|2021-11-09 18:46:40|13836|13796|13836|13796|13836|13796|13836|13796|2
1636483620000|2021-11-09 18:47:00|13841|13801|13838.5|13798.5|13841|13801|13838.5|13798.5|0
1636483640000|2021-11-09 18:47:20|13826|13806|13826|13806|13826|13806|13826|13806|0
1636483650000|2021-11-09 18:47:30|13823.5|13803.5|13823.5|13803.5|13823.5|13803.5|13823.5|13803.5|0
1636483690000|2021-11-09 18:48:10|13821.6|13801.6|13826|13806|13826|13806|13821.6|13801.6|1
1636483750000|2021-11-09 18:49:10|||||||||1
1636483870000|2021-11-09 18:51:10|13826.1|13806.1|13826.1|13806.1|13826.1|13806.1|13826.1|13806.1|0
1636484410000|2021-11-09 19:00:10|13828|13808|13838.6|13818.6|13838.6|13818.6|13828|13808|3
1636484420000|2021-11-09 19:00:20|13841.1|13821.1|13841.1|13821.1|13841.1|13821.1|13841.1|13821.1|0
1636484500000|2021-11-09 19:01:40|||||||||2
1636484570000|2021-11-09 19:02:50|13843|13823|13843.6|13823.6|13843.6|13823.6|13843|13823|0
1636484580000|2021-11-09 19:03:00|13846.1|13826.1|13846.1|13826.1|13848.6|13828.6|13846.1|13826.1|1
1636484590000|2021-11-09 19:03:10|||||||||1
1636484930000|2021-11-09 19:08:50|||||||||1
1636485050000|2021-11-09 19:10:50|13848|13828|13853.6|13833.6|13853.6|13833.6|13848|13828|4
1636485100000|2021-11-09 19:11:40|13856.1|13836.1|13856.1|13836.1|13856.1|13836.1|13856.1|13836.1|1
1636485190000|2021-11-09 19:13:10|||||||||1
1636485230000|2021-11-09 19:13:50|||||||||3
1636485240000|2021-11-09 19:14:00|13858.6|13838.6|13858.6|13838.6|13858.6|13838.6|13858.6|13838.6|2
1636485250000|2021-11-09 19:14:10|||||||||1
1636485260000|2021-11-09 19:14:20|13853.6|13833.6|13851.1|13831.1|13853.6|13833.6|13851.1|13831.1|4
1636485270000|2021-11-09 19:14:30|13853.6|13833.6|13853.6|13833.6|13856.1|13836.1|13853.6|13833.6|2
1636485290000|2021-11-09 19:14:50|||||||||1
1636485300000|2021-11-09 19:15:00|13853|13833|13851.1|13831.1|13853|13833|13851.1|13831.1|3
1636485310000|2021-11-09 19:15:10|||||||||5
1636485340000|2021-11-09 19:15:40|13853.6|13833.6|13853.6|13833.6|13853.6|13833.6|13853.6|13833.6|0
1636485400000|2021-11-09 19:16:40|13851.7|13831.7|13851.1|13831.1|13851.7|13831.7|13851.1|13831.1|0
1636485440000|2021-11-09 19:17:20|13853.6|13833.6|13853.6|13833.6|13853.6|13833.6|13853.6|13833.6|1
1636485470000|2021-11-09 19:17:50|||||||||1
1636485500000|2021-11-09 19:18:20|||||||||1
1636485520000|2021-11-09 19:18:40|||||||||1
1636485580000|2021-11-09 19:19:40|||||||||1
1636485590000|2021-11-09 19:19:50|||||||||1
1636506000000|2021-11-10 01:00:00|13830.7|13770.7|13839.4|13779.4|13839.4|13779.4|13830.7|13770.7|4
1636506010000|2021-11-10 01:00:10|13838.8|13778.8|13841.3|13781.3|13841.3|13781.3|13838.8|13778.8|0
1636506060000|2021-11-10 01:01:00|13843.2|13783.2|13843.2|13783.2|13843.2|13783.2|13843.2|13783.2|0
1636506070000|2021-11-10 01:01:10|13843.8|13783.8|13843.8|13783.8|13843.8|13783.8|13843.8|13783.8|0
1636506130000|2021-11-10 01:02:10|13836.3|13796.3|13836.3|13796.3|13836.3|13796.3|13836.3|13796.3|0
1636506210000|2021-11-10 01:03:30|13838.8|13798.8|13838.8|13798.8|13838.8|13798.8|13838.8|13798.8|0
1636506310000|2021-11-10 01:05:10|13838.9|13798.9|13838.9|13798.9|13838.9|13798.9|13838.9|13798.9|0
1636506340000|2021-11-10 01:05:40|13841.4|13801.4|13841.4|13801.4|13841.4|13801.4|13841.4|13801.4|0
1636506350000|2021-11-10 01:05:50|13841.9|13801.9|13843.9|13803.9|13843.9|13803.9|13841.9|13801.9|0
1636506560000|2021-11-10 01:09:20|13831.4|13811.4|13831.4|13811.4|13831.4|13811.4|13831.4|13811.4|0
1636506780000|2021-11-10 01:13:00|13827.6|13807.6|13826.4|13806.4|13827.6|13807.6|13826.4|13806.4|0
1636506790000|2021-11-10 01:13:10|13824.5|13804.5|13823.9|13783.9|13831.4|13804.5|13823.9|13771.4|0
1636506870000|2021-11-10 01:14:30|13821.4|13781.4|13821.4|13781.4|13821.4|13781.4|13821.4|13781.4|0
1636506920000|2021-11-10 01:15:20|13843.9|13783.9|13843.9|13783.9|13843.9|13783.9|13843.9|13783.9|0
1636507140000|2021-11-10 01:19:00|13835.8|13795.8|13835.8|13795.8|13835.8|13795.8|13835.8|13795.8|0
1636507150000|2021-11-10 01:19:10|13836.4|13796.4|13836.4|13796.4|13836.4|13796.4|13836.4|13796.4|0
1636508770000|2021-11-10 01:46:10|13838.9|13798.9|13838.9|13798.9|13838.9|13798.9|13838.9|13798.9|0
1636508780000|2021-11-10 01:46:20|13843.9|13803.9|13841.4|13821.4|13845.7|13821.4|13841.4|13803.9|0
1636508810000|2021-11-10 01:46:50|13843.9|13823.9|13843.9|13823.9|13843.9|13823.9|13843.9|13823.9|0
1636508820000|2021-11-10 01:47:00|13843.4|13823.4|13836.4|13796.4|13843.4|13823.4|13836.4|13796.4|1
1636508850000|2021-11-10 01:47:30|13836.5|13796.5|13836.5|13796.5|13836.5|13796.5|13836.5|13796.5|0
1636510120000|2021-11-10 02:08:40|13830.8|13790.8|13829|13789|13830.8|13790.8|13829|13789|0
1636510260000|2021-11-10 02:11:00|13836.5|13796.5|13836.5|13796.5|13836.5|13796.5|13836.5|13796.5|2
1636510570000|2021-11-10 02:16:10|13841.5|13821.5|13841.5|13821.5|13841.5|13821.5|13841.5|13821.5|0
1636510610000|2021-11-10 02:16:50|||||||||2
1636511380000|2021-11-10 02:29:40|13841.6|13821.6|13841.6|13821.6|13841.6|13821.6|13841.6|13821.6|0
1636511650000|2021-11-10 02:34:10|13842.8|13822.8|13846.6|13826.6|13846.6|13826.6|13842.8|13822.8|0
1636511750000|2021-11-10 02:35:50|13844.7|13824.7|13839.1|13799.1|13844.7|13824.7|13838.5|13798.5|0
1636554600000|2021-11-10 14:30:00|13865.1|13845.1|13869.5|13849.5|13877|13849.5|13865.1|13837|4
1636554610000|2021-11-10 14:30:10|||||||||1
1636554650000|2021-11-10 14:30:50|13862|13842|13860.8|13840.8|13862|13842|13860.8|13840.8|1
1636554660000|2021-11-10 14:31:00|13860.1|13840.1|13845.8|13825.8|13860.1|13840.1|13845.8|13825.8|8
1636554690000|2021-11-10 14:31:30|13866.4|13826.4|13863.3|13823.3|13866.4|13826.4|13863.3|13823.3|5
1636554700000|2021-11-10 14:31:40|13860.8|13820.8|13853.3|13833.3|13860.8|13833.3|13852.6|13820.8|0
1636554710000|2021-11-10 14:31:50|13851.4|13831.4|13850.8|13830.8|13851.4|13831.4|13848.9|13828.9|0
1636554740000|2021-11-10 14:32:20|13859.4|13839.4|13878.3|13858.3|13883.9|13858.3|13859.4|13839.4|11
1636554750000|2021-11-10 14:32:30|13880.1|13860.1|13885.8|13865.8|13885.8|13865.8|13880.1|13860.1|47
1636554760000|2021-11-10 14:32:40|13888.3|13868.3|13885.8|13865.8|13890.8|13870.8|13885.8|13865.8|1
1636554770000|2021-11-10 14:32:50|13887.6|13867.6|13890.8|13870.8|13890.8|13870.8|13887.6|13867.6|0
1636554780000|2021-11-10 14:33:00|13888.3|13868.3|13888.3|13868.3|13888.3|13868.3|13888.3|13868.3|1
1636554840000|2021-11-10 14:34:00|13880.8|13840.8|13875.8|13835.8|13880.8|13840.8|13875.8|13835.8|1
1636554900000|2021-11-10 14:35:00|13855.8||13855.8||13855.8||13855.8||0
1636554910000|2021-11-10 14:35:10|13852.7|13832.7|13850.8|13830.8|13852.7|13832.7|13850.8|13830.8|0
1636555130000|2021-11-10 14:38:50|13870.8||13870.8||13870.8||13870.8||0
1636555140000|2021-11-10 14:39:00|||||||||1
1636555180000|2021-11-10 14:39:40|13872.7|13832.7|13873.3|13833.3|13873.3|13833.3|13872.7|13832.7|0
1636555190000|2021-11-10 14:39:50|13878.3|13838.3|13870.8|13850.8|13878.3|13850.8|13870.2|13838.3|0
1636555220000|2021-11-10 14:40:20|13874.5|13854.5|13874.5|13854.5|13874.5|13854.5|13874.5|13854.5|0
1636555240000|2021-11-10 14:40:40|13876.4|13856.4|13876.4|13856.4|13876.4|13856.4|13876.4|13856.4|0
1636555260000|2021-11-10 14:41:00|||||||||1
1636555270000|2021-11-10 14:41:10|||||||||1
1636555320000|2021-11-10 14:42:00|||||||||1
1636555350000|2021-11-10 14:42:30|13874.5|13854.5|13874.5|13854.5|13874.5|13854.5|13874.5|13854.5|2
1636555410000|2021-11-10 14:43:30|||||||||1
1636555480000|2021-11-10 14:44:40|13877|13857|13877|13857|13877|13857|13877|13857|1
1636555490000|2021-11-10 14:44:50|13875.8|13835.8|13878.3|13838.3|13878.3|13838.3|13873.3|13833.3|2
1636555570000|2021-11-10 14:46:10|13855.1|13835.1|13845.8|13805.8|13855.1|13835.1|13843.3|13803.3|2
1636555600000|2021-11-10 14:46:40|13815.8|13795.8|13815.8|13795.8|13815.8|13795.8|13815.8|13795.8|3
1636555610000|2021-11-10 14:46:50|||||||||1
1636555620000|2021-11-10 14:47:00|||||||||1
1636555630000|2021-11-10 14:47:10|13818.9|13798.9|13860.8|13820.8|13870.8|13820.8|13818.9|13798.9|1
1636555640000|2021-11-10 14:47:20|||||||||1
1636555660000|2021-11-10 14:47:40|13858.9|13818.9|13858.3|13818.3|13858.9|13818.9|13858.3|13818.3|0
1636555670000|2021-11-10 14:47:50|13856.4|13816.4|13855.8|13815.8|13856.4|13816.4|13855.8|13815.8|0
1636555940000|2021-11-10 14:52:20|13857.7|13817.7|13858.3|13818.3|13858.3|13818.3|13857.7|13817.7|0
1636556110000|2021-11-10 14:55:10|||||||||1
1636556150000|2021-11-10 14:55:50|13850.2|13830.2|13853.3|13833.3|13853.3|13833.3|13850.2|13830.2|0
1636556200000|2021-11-10 14:56:40|||||||||1
1636556350000|2021-11-10 14:59:10|||||||||1
1636556390000|2021-11-10 14:59:50|13857|13837|13868.3|13848.3|13868.3|13848.3|13857|13837|7
1636556410000|2021-11-10 15:00:10|13875.8|13855.8|13885.8|13865.8|13885.8|13865.8|13875.8|13855.8|22
1636556460000|2021-11-10 15:01:00|13890.8|13870.8|13890.8|13870.8|13890.8|13870.8|13890.8|13870.8|2
1636556480000|2021-11-10 15:01:20|||||||||1
1636556550000|2021-11-10 15:02:30|||||||||1
1636556560000|2021-11-10 15:02:40|||||||||4
1636556590000|2021-11-10 15:03:10|13894.6|13874.6|13921.4|13901.4|13940.8|13901.4|13894.6|13873.3|14
1636556600000|2021-11-10 15:03:20|13920.2|13900.2|13925.8|13905.8|13925.8|13905.8|13920.2|13900.2|2
1636556610000|2021-11-10 15:03:30|13918.3|13898.3|13918.3|13898.3|13918.3|13898.3|13918.3|13898.3|3
1636556620000|2021-11-10 15:03:40|13922.7|13902.7|13923.3|13903.3|13935.8|13915.8|13922.7|13902.7|4
1636556630000|2021-11-10 15:03:50|13925.2|13905.2|13920.8|13900.8|13925.8|13905.8|13920.8|13900.8|0
1636556650000|2021-11-10 15:04:10|13918.4|13898.4|13923.3|13903.3|13923.3|13903.3|13908.3|13888.3|2
1636556660000|2021-11-10 15:04:20|13918.3|13898.3|13920.8|13900.8|13920.8|13900.8|13918.3|13898.3|1
1636556680000|2021-11-10 15:04:40|13922.7|13902.7|13925.8|13905.8|13925.8|13905.8|13922.7|13902.7|0
1636556700000|2021-11-10 15:05:00|13928.3|13908.3|13928.3|13908.3|13928.3|13908.3|13928.3|13908.3|0
1636556710000|2021-11-10 15:05:10|13930.8|13910.8|13920.8|13900.8|13930.8|13910.8|13918.3|13898.3|2
1636556730000|2021-11-10 15:05:30|13923.3|13903.3|13908.3|13888.3|13923.3|13903.3|13908.3|13888.3|3
1636556750000|2021-11-10 15:05:50|13910.2|13890.2|13910.8|13890.8|13910.8|13890.8|13910.2|13890.2|0
1636556830000|2021-11-10 15:07:10|13913.3|13893.3|13923.3|13903.3|13923.3|13903.3|13913.3|13893.3|1
1636556840000|2021-11-10 15:07:20|13922.7|13902.7|13920.8|13900.8|13922.7|13902.7|13920.8|13900.8|2
1636556850000|2021-11-10 15:07:30|13922.7|13902.7|13910.8|13890.8|13922.7|13902.7|13910.8|13890.8|8
1636556870000|2021-11-10 15:07:50|13905.8|13885.8|13903.3|13863.3|13918.3|13893.3|13903.3|13853.3|3
1636556900000|2021-11-10 15:08:20|13905.2|13865.2|13898.3|13878.3|13905.8|13878.3|13898.3|13865.2|0
1636556940000|2021-11-10 15:09:00|13895.8|13875.8|13893.4|13873.4|13895.8|13875.8|13893.4|13873.4|0
1636556950000|2021-11-10 15:09:10|||||||||1
1636557120000|2021-11-10 15:12:00|13895.9|13875.9|13895.9|13875.9|13895.9|13875.9|13895.9|13875.9|0
1636557150000|2021-11-10 15:12:30|13890.9|13830.9|13878.4|13858.4|13893.4|13858.4|13878.4|13830.9|1
1636557160000|2021-11-10 15:12:40|13880.2|13860.2|13880.9|13860.9|13880.9|13860.9|13880.2|13860.2|0
1636557180000|2021-11-10 15:13:00|13884.6|13864.6|13885.9|13865.9|13885.9|13865.9|13884.6|13864.6|0
1636557430000|2021-11-10 15:17:10|13875.9|13855.9|13878.4|13858.4|13888.4|13858.4|13875.9|13828.4|5
1636557560000|2021-11-10 15:19:20|13890.2|13830.2|13888.4|13828.4|13890.2|13830.2|13888.4|13828.4|5
1636557570000|2021-11-10 15:19:30|13880.3|13840.3|13885.9|13845.9|13885.9|13845.9|13880.3|13840.3|0
1636557610000|2021-11-10 15:20:10|||||||||3
1636557620000|2021-11-10 15:20:20|13878.4|13858.4|13878.4|13858.4|13878.4|13858.4|13878.4|13858.4|0
1636557680000|2021-11-10 15:21:20|13881.5|13861.5|13883.4|13863.4|13883.4|13863.4|13881.5|13861.5|0
1636557710000|2021-11-10 15:21:50|13879.6|13859.6|13890.9|13850.9|13890.9|13859.6|13879.6|13850.9|5
1636557740000|2021-11-10 15:22:20|||||||||1
1636557780000|2021-11-10 15:23:00|13879|13859|13878.4|13858.4|13879|13859|13878.4|13858.4|0
1636557840000|2021-11-10 15:24:00|13880.3|13860.3|13880.9|13860.9|13880.9|13860.9|13880.3|13860.3|0
1636557880000|2021-11-10 15:24:40|13858.4|13838.4|13858.4|13838.4|13858.4|13838.4|13858.4|13838.4|1
1636557960000|2021-11-10 15:26:00|13855.9|13835.9|13855.9|13835.9|13855.9|13835.9|13855.9|13835.9|0
1636557970000|2021-11-10 15:26:10|13850.9|13830.9|13850.9|13830.9|13850.9|13830.9|13850.9|13830.9|6
1636558010000|2021-11-10 15:26:50|13851.5|13831.5|13853.4|13833.4|13853.4|13833.4|13851.5|13831.5|1
1636558100000|2021-11-10 15:28:20|||||||||1
1636558160000|2021-11-10 15:29:20|||||||||1
1636558200000|2021-11-10 15:30:00|13855.3|13835.3|13858.4|13838.4|13858.4|13838.4|13855.3|13835.3|2
1636558210000|2021-11-10 15:30:10|13850.9|13830.9|13845.9|13805.9|13850.9|13830.9|13843.4|13803.4|4
1636558260000|2021-11-10 15:31:00|13834|13814|13833.4|13813.4|13834|13814|13833.4|13813.4|1
1636558280000|2021-11-10 15:31:20|13830.9|13810.9|13825.9|13805.9|13830.9|13810.9|13825.9|13805.9|6
1636558300000|2021-11-10 15:31:40|13822.1|13802.1|13818.4|13798.4|13822.1|13802.1|13818.4|13798.4|4
1636558320000|2021-11-10 15:32:00|13823.4|13803.4|13850.9|13810.9|13850.9|13810.9|13823.4|13803.4|2
1636558340000|2021-11-10 15:32:20|||||||||1
1636558350000|2021-11-10 15:32:30|13838.4|13818.4|13840.9|13820.9|13840.9|13820.9|13838.4|13818.4|0
1636558380000|2021-11-10 15:33:00|13842.8|13822.8|13843.4|13823.4|13843.4|13823.4|13842.8|13822.8|0
1636558420000|2021-11-10 15:33:40|13845.9|13825.9|13845.9|13825.9|13845.9|13825.9|13845.9|13825.9|0
1636558450000|2021-11-10 15:34:10|13843.4|13803.4|13843.4|13803.4|13843.4|13803.4|13843.4|13803.4|1
1636558470000|2021-11-10 15:34:30|13845.9|13805.9|13848.4|13808.4|13849.7|13809.7|13845.9|13805.9|0
1636558560000|2021-11-10 15:36:00|13850.9|13810.9|13853.4|13813.4|13853.4|13813.4|13850.9|13810.9|0
1636558570000|2021-11-10 15:36:10|13850.9|13810.9|13850.9|13810.9|13850.9|13810.9|13850.9|13810.9|0
1636558680000|2021-11-10 15:38:00|13893.4|13833.4|13878.4|13838.4|13893.4|13840.3|13878.4|13833.4|5
1636558720000|2021-11-10 15:38:40|13880.3|13840.3|13880.3|13840.3|13880.3|13840.3|13880.3|13840.3|0
1636558740000|2021-11-10 15:39:00|13880.9|13840.9|13880.9|13840.9|13880.9|13840.9|13880.9|13840.9|0
1636558770000|2021-11-10 15:39:30|13884.7|13844.7|13885.9|13845.9|13885.9|13845.9|13884.7|13844.7|0
1636558780000|2021-11-10 15:39:40|13887.8|13847.8|13900.9|13860.9|13913.4|13860.9|13887.8|13847.8|0
1636558800000|2021-11-10 15:40:00|13902.8|13862.8|13898.4|13878.4|13904|13878.4|13898.4|13862.8|0
1636558910000|2021-11-10 15:41:50|13900.3|13880.3|13900.9|13880.9|13900.9|13880.9|13900.3|13880.3|0
1636558920000|2021-11-10 15:42:00|13914.7|13874.7|13914.7|13874.7|13914.7|13874.7|13914.7|13874.7|0
1636558930000|2021-11-10 15:42:10|13915.9|13875.9|13915.9|13875.9|13915.9|13875.9|13915.9|13875.9|0
1636558970000|2021-11-10 15:42:50|13907.8|13887.8|13908.4|13888.4|13908.4|13888.4|13907.8|13887.8|0
1636558990000|2021-11-10 15:43:10|13910.3|13890.3|13910.9|13890.9|13910.9|13890.9|13910.3|13890.3|0
1636559030000|2021-11-10 15:43:50|||||||||2
1636559040000|2021-11-10 15:44:00|13909.1|13889.1|13913.4|13873.4|13913.4|13890.9|13909.1|13873.4|4
1636559150000|2021-11-10 15:45:50|||||||||1
1636559320000|2021-11-10 15:48:40|||||||||1
1636559370000|2021-11-10 15:49:30|13905.3|13885.3|13905.9|13885.9|13905.9|13885.9|13905.3|13885.3|0
1636559490000|2021-11-10 15:51:30|13906|13886|13906|13886|13906|13886|13906|13886|0
1636559510000|2021-11-10 15:51:50|13908.5|13888.5|13908.5|13888.5|13908.5|13888.5|13908.5|13888.5|0
1636559520000|2021-11-10 15:52:00|13911|13891|13911|13891|13913.5|13893.5|13911|13891|1
1636559530000|2021-11-10 15:52:10|13912.8|13892.8|13913.5|13893.5|13913.5|13893.5|13912.8|13892.8|0
1636559660000|2021-11-10 15:54:20|13915.3|13895.3|13916|13896|13916|13896|13915.3|13895.3|0
1636559690000|2021-11-10 15:54:50|13912.9|13892.9|13913.5|13873.5|13913.5|13892.9|13912.9|13873.5|3
1636559700000|2021-11-10 15:55:00|13901.6|13881.6|13901|13881|13901.6|13881.6|13901|13881|0
1636559980000|2021-11-10 15:59:40|13903.5|13883.5|13901|13881|13903.5|13883.5|13901|13881|0
1636559990000|2021-11-10 15:59:50|||||||||1
1636560490000|2021-11-10 16:08:10|||||||||1
1636560690000|2021-11-10 16:11:30|13903.5|13883.5|13903.5|13883.5|13903.5|13883.5|13903.5|13883.5|0
1636560710000|2021-11-10 16:11:50|13906|13886|13906|13886|13906|13886|13906|13886|0
1636560840000|2021-11-10 16:14:00|||||||||1
1636560890000|2021-11-10 16:14:50|13911|13891|13911|13891|13911|13891|13911|13891|5
1636561070000|2021-11-10 16:17:50|||||||||1
1636561340000|2021-11-10 16:22:20|13913.5|13893.5|13913.5|13893.5|13913.5|13893.5|13913.5|13893.5|1
1636561370000|2021-11-10 16:22:50|13911|13891|13913.5|13893.5|13916|13896|13911|13891|0
1636561380000|2021-11-10 16:23:00|13911.6|13891.6|13911|13891|13911.6|13891.6|13911|13891|0
1636561410000|2021-11-10 16:23:30|13908.5|13888.5|13913.5|13873.5|13914.8|13888.5|13908.5|13873.5|9
1636561430000|2021-11-10 16:23:50|13901|13881|13913.5|13873.5|13916|13881|13896|13873.5|1
1636561490000|2021-11-10 16:24:50|13906|13886|13908.5|13888.5|13908.5|13888.5|13906|13886|4
1636561860000|2021-11-10 16:31:00|13889.8|13869.8|13883.5|13863.5|13889.8|13869.8|13883.5|13863.5|8
1636562020000|2021-11-10 16:33:40|13883.6|13863.6|13883.6|13863.6|13883.6|13863.6|13883.6|13863.6|0
1636562090000|2021-11-10 16:34:50|13886.1|13866.1|13886.1|13866.1|13886.1|13866.1|13886.1|13866.1|1
1636562180000|2021-11-10 16:36:20|13889.8|13869.8|13901.1|13881.1|13901.1|13881.1|13889.8|13869.8|2
1636562190000|2021-11-10 16:36:30|13902.9|13882.9|13903.6|13883.6|13903.6|13883.6|13902.9|13882.9|0
1636562200000|2021-11-10 16:36:40|13905.4|13885.4|13906.1|13886.1|13906.1|13886.1|13905.4|13885.4|0
1636562220000|2021-11-10 16:37:00|13908.6|13888.6|13906.1|13866.1|13908.6|13888.6|13903.6|13863.6|7
1636562250000|2021-11-10 16:37:30|13903.6|13863.6|13903.6|13863.6|13903.6|13863.6|13903.6|13863.6|0
1636562290000|2021-11-10 16:38:10|13906.1|13866.1|13906.1|13866.1|13906.1|13866.1|13906.1|13866.1|0
1636562340000|2021-11-10 16:39:00|13913.5|13873.5|13926.1|13906.1|13926.1|13906.1|13913.5|13873.5|7
1636562350000|2021-11-10 16:39:10|13928.6|13908.6|13934.8|13914.8|13934.8|13914.8|13928.6|13908.6|1
1636562360000|2021-11-10 16:39:20|13936.7|13916.7|13937.3|13917.3|13937.3|13917.3|13936.7|13916.7|3
1636562370000|2021-11-10 16:39:30|13941.1|13921.1|13941.1|13921.1|13941.1|13921.1|13941.1|13921.1|0
1636562380000|2021-11-10 16:39:40|13942.9|13922.9|13942.9|13922.9|13942.9|13922.9|13942.9|13922.9|1
1636562390000|2021-11-10 16:39:50|||||||||2
1636562400000|2021-11-10 16:40:00|13943.6|13923.6|13943.6|13923.6|13943.6|13923.6|13943.6|13923.6|0
1636562410000|2021-11-10 16:40:10|13939.8|13919.8|13943.6|13923.6|13943.6|13923.6|13938.6|13918.6|1
1636562440000|2021-11-10 16:40:40|13944.2|13924.2|13946.1|13926.1|13946.1|13926.1|13944.2|13924.2|0
1636562500000|2021-11-10 16:41:40|13948.6|13928.6|13948.6|13928.6|13948.6|13928.6|13948.6|13928.6|0
1636562510000|2021-11-10 16:41:50|13950.4|13930.4|13950.4|13930.4|13950.4|13930.4|13950.4|13930.4|8
1636562590000|2021-11-10 16:43:10|13950.5|13930.5|13950.5|13930.5|13950.5|13930.5|13950.5|13930.5|2
1636562630000|2021-11-10 16:43:50|||||||||2
1636562680000|2021-11-10 16:44:40|13953|13933|13953|13933|13953|13933|13953|13933|0
1636562690000|2021-11-10 16:44:50|||||||||1
1636562720000|2021-11-10 16:45:20|13955.5|13935.5|13955.5|13935.5|13955.5|13935.5|13955.5|13935.5|0
1636562750000|2021-11-10 16:45:50|13957.3|13937.3|13957.3|13937.3|13957.3|13937.3|13957.3|13937.3|6
1636562850000|2021-11-10 16:47:30|||||||||4
1636563010000|2021-11-10 16:50:10|13959.2|13939.2|13959.2|13939.2|13959.2|13939.2|13959.2|13939.2|0
1636563020000|2021-11-10 16:50:20|13958|13938|13968.6|13948.6|13968.6|13948.6|13958|13938|7
1636563050000|2021-11-10 16:50:50|13971.1|13951.1|13971.1|13951.1|13971.1|13951.1|13971.1|13951.1|0
1636563090000|2021-11-10 16:51:30|13973.6|13953.6|13973.6|13953.6|13973.6|13953.6|13973.6|13953.6|0
1636563180000|2021-11-10 16:53:00|13975.5|13955.5|13976.1|13956.1|13976.1|13956.1|13975.5|13955.5|0
1636563190000|2021-11-10 16:53:10|13979.9|13959.9|13984.9|13964.9|13984.9|13964.9|13979.9|13959.9|7
1636563370000|2021-11-10 16:56:10|||||||||1
1636563400000|2021-11-10 16:56:40|||||||||1
1636563470000|2021-11-10 16:57:50|14003.6|13963.6|14003.6|13963.6|14003.6|13963.6|14003.6|13963.6|5
1636563480000|2021-11-10 16:58:00|13991.7|13971.7|13996.1|13976.1|13996.1|13976.1|13991.7|13971.7|0
1636563550000|2021-11-10 16:59:10|13998.6|13978.6|13998.6|13978.6|13998.6|13978.6|13998.6|13978.6|0
1636563560000|2021-11-10 16:59:20|13996.1|13976.1|13996.1|13976.1|13996.1|13976.1|13996.1|13976.1|0
1636563600000|2021-11-10 17:00:00|13998|13978|13998.6|13978.6|13998.6|13978.6|13998|13978|1
1636563610000|2021-11-10 17:00:10|13996.1|13976.1|13996.1|13976.1|14001.1|13981.1|13996.1|13976.1|4
1636563620000|2021-11-10 17:00:20|13994.2|13974.2|13993.6|13973.6|13994.2|13974.2|13993.6|13973.6|0
1636563800000|2021-11-10 17:03:20|13988.6|13968.6|13988.6|13968.6|13988.6|13968.6|13988.6|13968.6|2
1636564000000|2021-11-10 17:06:40|13993|13953|13991.1|13951.1|13993|13953|13986.1|13946.1|3
1636564090000|2021-11-10 17:08:10|13978.6|13958.6|13976.1|13956.1|13978.6|13958.6|13976.1|13956.1|0
1636564100000|2021-11-10 17:08:20|13973.6|13953.6|13971.1|13951.1|13973.6|13953.6|13971.1|13951.1|0
1636564200000|2021-11-10 17:10:00|13969.3|13949.3|13968.6|13948.6|13969.3|13949.3|13968.6|13948.6|0
1636564210000|2021-11-10 17:10:10|13966.1|13946.1|13978.6|13958.6|13978.6|13958.6|13966.1|13946.1|2
1636564220000|2021-11-10 17:10:20|13976.8|13956.8|13976.1|13956.1|13976.8|13956.8|13976.1|13956.1|0
1636564230000|2021-11-10 17:10:30|13978.6|13958.6|13978.6|13958.6|13978.6|13958.6|13978.6|13958.6|0
1636564240000|2021-11-10 17:10:40|13980.5|13960.5|13980.5|13960.5|13980.5|13960.5|13980.5|13960.5|0
1636564250000|2021-11-10 17:10:50|13981.1|13961.1|13981.1|13961.1|13981.1|13961.1|13981.1|13961.1|0
1636564540000|2021-11-10 17:15:40|13981.2|13961.2|13981.2|13961.2|13981.2|13961.2|13981.2|13961.2|0
1636564720000|2021-11-10 17:18:40|13981.8|13961.8|13983.7|13963.7|13983.7|13963.7|13981.8|13961.8|1
1636564850000|2021-11-10 17:20:50|13985.5|13965.5|13986.2|13966.2|13986.2|13966.2|13985.5|13965.5|1
1636564930000|2021-11-10 17:22:10|13993.7|13973.7|13996.2|13976.2|13996.2|13976.2|13993.7|13973.7|2
1636565390000|2021-11-10 17:29:50|||||||||2
1636565870000|2021-11-10 17:37:50|13977.5|13957.5|13970|13950|13977.5|13957.5|13970|13950|7
1636565880000|2021-11-10 17:38:00|13975.6|13955.6|13971.2|13951.2|13976.2|13956.2|13971.2|13951.2|0
1636565890000|2021-11-10 17:38:10|||||||||7
1636566110000|2021-11-10 17:41:50|13966.2|13946.2|13960|13940|13966.2|13946.2|13960|13940|4
1636566120000|2021-11-10 17:42:00|13963.1|13943.1|13976.2|13956.2|13976.2|13956.2|13963.1|13943.1|1
1636566130000|2021-11-10 17:42:10|13978.7|13958.7|13978.7|13958.7|13980.6|13960.6|13978.7|13958.7|0
1636566310000|2021-11-10 17:45:10|13976.2|13956.2|13973.7|13953.7|13976.2|13956.2|13973.7|13953.7|2
1636566650000|2021-11-10 17:50:50|13967.5|13947.5|13967.5|13947.5|13967.5|13947.5|13967.5|13947.5|9
1636566670000|2021-11-10 17:51:10|13969.4|13949.4|13971.2|13951.2|13971.2|13951.2|13969.4|13949.4|0
1636566820000|2021-11-10 17:53:40|13973.1|13953.1|13973.7|13953.7|13975.6|13955.6|13973.1|13953.1|1
1636567080000|2021-11-10 17:58:00|13973.8|13953.8|13973.8|13953.8|13973.8|13953.8|13973.8|13953.8|0
1636567300000|2021-11-10 18:01:40|13974.4|13954.4|13976.3|13956.3|13976.3|13956.3|13974.4|13954.4|1
1636567350000|2021-11-10 18:02:30|13978.8|13958.8|13978.8|13958.8|13978.8|13958.8|13978.8|13958.8|0
1636567370000|2021-11-10 18:02:50|13981.3|13961.3|13981.3|13961.3|13981.3|13961.3|13981.3|13961.3|0
1636567380000|2021-11-10 18:03:00|13986.3|13966.3|13983.1|13963.1|13990.6|13970.6|13983.1|13963.1|3
1636567390000|2021-11-10 18:03:10|13985|13965|13985.6|13965.6|13985.6|13965.6|13985|13965|0
1636567670000|2021-11-10 18:07:50|13983.8|13963.8|13983.8|13963.8|13983.8|13963.8|13983.8|13963.8|0
1636567710000|2021-11-10 18:08:30|13981.3|13961.3|13981.3|13961.3|13981.3|13961.3|13981.3|13961.3|1
1636567720000|2021-11-10 18:08:40|13979.4|13959.4|13978.8|13958.8|13979.4|13959.4|13978.8|13958.8|0
1636567730000|2021-11-10 18:08:50|13978.2|13958.2|13960|13940|13978.2|13958.2|13960|13940|3
1636567740000|2021-11-10 18:09:00|13956.3|13936.3|13956.3|13936.3|13956.3|13936.3|13956.3|13936.3|9
1636567830000|2021-11-10 18:10:30|13953.8|13933.8|13963.8|13943.8|13963.8|13943.8|13953.8|13933.8|9
1636567840000|2021-11-10 18:10:40|13961.9|13941.9|13960|13940|13961.9|13941.9|13960|13940|0
1636567850000|2021-11-10 18:10:50|||||||||1
1636567860000|2021-11-10 18:11:00|13958.2|13938.2|13926.3|13866.3|13958.2|13938.2|13926.3|13866.3|1
1636567870000|2021-11-10 18:11:10|13924.4|13864.4|13898.8|13858.8|13924.4|13864.4|13898.8|13853.8|1
1636567880000|2021-11-10 18:11:20|13896.3|13856.3|13896.3|13856.3|13896.3|13856.3|13896.3|13856.3|0
1636568090000|2021-11-10 18:14:50|13894.4|13854.4|13891.3|13851.3|13894.4|13854.4|13891.3|13851.3|0
1636568100000|2021-11-10 18:15:00|13894.4|13854.4|13879.4|13859.4|13894.4|13860.7|13879.4|13854.4|0
1636568110000|2021-11-10 18:15:10|13880|13860|13877.5|13857.5|13880|13860|13877.5|13857.5|0
1636568160000|2021-11-10 18:16:00|13875|13855|13875|13855|13875|13855|13875|13855|1
1636568190000|2021-11-10 18:16:30||13815||13815||13815||13815|1
1636568200000|2021-11-10 18:16:40|13872.5|13812.5|13842.5|13822.5|13872.5|13825.7|13842.5|13810|0
1636568210000|2021-11-10 18:16:50|13840|13820|13840|13820|13840|13820|13840|13820|0
1636568220000|2021-11-10 18:17:00|13844.4|13804.4|13835|13795|13845|13804.4|13833.2|13785|0
1636568230000|2021-11-10 18:17:10|13833.2|13793.2|13832.5|13792.5|13833.2|13793.2|13832.5|13792.5|0
1636568240000|2021-11-10 18:17:20|13820|13800|13817.5|13797.5|13820|13800|13817.5|13797.5|1
1636568260000|2021-11-10 18:17:40|13842.5|13802.5|13842.5|13802.5|13842.5|13802.5|13842.5|13802.5|3
1636568270000|2021-11-10 18:17:50|13840.7|13800.7|13855|13795|13859.4|13812.5|13836.9|13790.7|2
1636568280000|2021-11-10 18:18:00|13855.7|13795.7|13847.5|13807.5|13855.7|13807.5|13847.5|13795.7|0
1636568290000|2021-11-10 18:18:10|13850.1|13790.1|13840|13800|13855|13803.2|13840|13787.5|0
1636568300000|2021-11-10 18:18:20|13830.7|13790.7|13832.5|13792.5|13832.5|13792.5|13830.7|13790.7|0
1636568310000|2021-11-10 18:18:30|13875|13835|13870.1|13810.1|13881.9|13835|13863.2|13803.2|1
1636568320000|2021-11-10 18:18:40|13867.6|13807.6|13857.6|13797.6|13870.1|13810.1|13857.6|13797.6|2
1636568330000|2021-11-10 18:18:50|13855.1|13795.1|13860.1|13800.1|13860.1|13800.1|13852.6|13792.6|0
1636568350000|2021-11-10 18:19:10|13858.2|13798.2|13855.1|13795.1|13858.2|13798.2|13855.1|13795.1|0
1636568360000|2021-11-10 18:19:20|13860.1|13800.1|13860.1|13800.1|13860.1|13800.1|13860.1|13800.1|0
1636568370000|2021-11-10 18:19:30|13855.1|13815.1|13855.1|13815.1|13855.1|13815.1|13855.1|13815.1|0
1636568380000|2021-11-10 18:19:40|||||||||2
1636568420000|2021-11-10 18:20:20|13853.2|13813.2|13852.6|13812.6|13853.2|13813.2|13852.6|13812.6|0
1636568440000|2021-11-10 18:20:40|13885|13825|13885|13825|13885|13825|13885|13825|0
1636568450000|2021-11-10 18:20:50|13890.1|13830.1|13887.6|13827.6|13892.6|13832.6|13887.6|13827.6|0
1636568460000|2021-11-10 18:21:00|13889.4|13829.4|13892.6|13832.6|13892.6|13832.6|13889.4|13829.4|0
1636568470000|2021-11-10 18:21:10|13894.4|13834.4|13887.6|13827.6|13895.1|13835.1|13887.6|13827.6|0
1636568480000|2021-11-10 18:21:20|13890.1|13830.1|13882.6|13842.6|13890.1|13842.6|13882.6|13830.1|0
1636568500000|2021-11-10 18:21:40|13885.1|13845.1|13882.6|13842.6|13885.1|13845.1|13882.6|13842.6|0
1636568510000|2021-11-10 18:21:50|13880.7|13840.7|13875.1|13815.1|13880.7|13840.7|13875.1|13815.1|0
1636568520000|2021-11-10 18:22:00|13874.4|13814.4|13875.1|13815.1|13876.3|13816.3|13874.4|13814.4|6
1636568530000|2021-11-10 18:22:10|13876.9|13816.9|13875.1|13815.1|13877.6|13817.6|13875.1|13815.1|0
1636568560000|2021-11-10 18:22:40|13873.2|13813.2|13870.1|13810.1|13873.2|13813.2|13870.1|13810.1|0
1636568580000|2021-11-10 18:23:00|13852.6|13812.6|13873.8|13813.8|13877.6|13817.6|13852.6|13812.6|1
1636568590000|2021-11-10 18:23:10|13872.6|13812.6|13872.6|13812.6|13872.6|13812.6|13872.6|13812.6|0
1636568600000|2021-11-10 18:23:20|13867.6|13807.6|13870.1|13810.1|13875.1|13815.1|13867.6|13807.6|0
1636568610000|2021-11-10 18:23:30|13872.6|13812.6|13872.6|13812.6|13877.6|13817.6|13872.6|13812.6|0
1636568630000|2021-11-10 18:23:50|13870.7|13850.7|13870.7|13850.7|13870.7|13850.7|13870.7|13850.7|0
1636568640000|2021-11-10 18:24:00|13875.1|13855.1|13890.1|13870.1|13897.6|13877.6|13875.1|13855.1|1
1636568650000|2021-11-10 18:24:10|13895.7|13875.7|13897.6|13877.6|13897.6|13877.6|13895.7|13875.7|0
1636568660000|2021-11-10 18:24:20|13885.1|13825.1|13883.2|13863.2|13887.6|13863.2|13882.6|13822.6|1
1636568670000|2021-11-10 18:24:30|13895.1|13875.1|13892.6|13872.6|13895.1|13875.1|13885.7|13825.7|1
1636568680000|2021-11-10 18:24:40|13896.3|13876.3|13892.6|13872.6|13897.6|13877.6|13892.6|13872.6|1
1636568690000|2021-11-10 18:24:50|13896.3|13876.3|13907.6|13887.6|13907.6|13887.6|13896.3|13876.3|1
1636568710000|2021-11-10 18:25:10|13909.4|13889.4|13920.1|13900.1|13920.1|13900.1|13909.4|13889.4|0
1636568720000|2021-11-10 18:25:20|13925.1|13905.1|13937.6|13917.6|13937.6|13917.6|13925.1|13905.1|0
1636568730000|2021-11-10 18:25:30|13949.4|13909.4|13949.4|13909.4|13949.4|13909.4|13949.4|13909.4|0
1636568740000|2021-11-10 18:25:40|13950.1|13910.1|13950.1|13910.1|13950.1|13910.1|13950.1|13910.1|0
1636568750000|2021-11-10 18:25:50|13947.6|13927.6|13953.2|13933.2|13957.6|13933.2|13947.6|13910.1|1
1636568760000|2021-11-10 18:26:00|13955.1|13935.1|13955.1|13935.1|13957.6|13937.6|13955.1|13935.1|0
1636568780000|2021-11-10 18:26:20|13958.8|13938.8|13960.1|13940.1|13960.1|13940.1|13958.8|13938.8|0
1636568790000|2021-11-10 18:26:30|13958.8|13938.8|13955.1|13935.1|13958.8|13938.8|13955.1|13935.1|1
1636568810000|2021-11-10 18:26:50|13961.3|13921.3|13955.1|13935.1|13961.3|13935.1|13953.2|13921.3|0
1636568820000|2021-11-10 18:27:00|13952.6|13932.6|13952.6|13932.6|13952.6|13932.6|13952.6|13932.6|0
1636568830000|2021-11-10 18:27:10|13955.1|13935.1|13962.6|13942.6|13962.6|13942.6|13955.1|13935.1|0
1636568870000|2021-11-10 18:27:50|13956.9|13936.9|13965.1|13945.1|13965.1|13945.1|13955.1|13935.1|0
1636568900000|2021-11-10 18:28:20|13962.6|13922.6|13962.6|13942.6|13962.6|13942.6|13955.1|13922.6|1
1636568910000|2021-11-10 18:28:30|13960.7|13940.7|13960.1|13940.1|13960.7|13940.7|13952.6|13917.6|1
1636568920000|2021-11-10 18:28:40|13955.1|13915.1|13942.6|13902.6|13957.6|13933.8|13942.6|13897.6|2
1636568930000|2021-11-10 18:28:50|13933.8|13893.8|13915.7|13855.7|13933.8|13893.8|13915.7|13855.7|1
1636568940000|2021-11-10 18:29:00|13913.2|13853.2|13901.3|13841.3|13913.2|13853.2|13901.3|13841.3|1
1636568950000|2021-11-10 18:29:10|13900.7|13840.7|13960.1|13900.1|13962.6|13907.6|13900.7|13840.7|1
1636568960000|2021-11-10 18:29:20|13953.2|13933.2|13945.1|13905.1|13960.1|13937.6|13945.1|13900.1|2
1636568970000|2021-11-10 18:29:30|13943.2|13903.2|13957.6|13917.6|13960.1|13922.6|13910.7|13850.7|0
1636568980000|2021-11-10 18:29:40|13940.1|13920.1|13940.1|13920.1|13940.1|13920.1|13940.1|13920.1|0
1636568990000|2021-11-10 18:29:50|13937.6|13917.6|13928.2|13908.2|13937.6|13917.6|13913.8|13853.8|0
1636569000000|2021-11-10 18:30:00|13940.1|13920.1|13918.8|13858.8|13940.1|13920.1|13913.8|13853.8|2
1636569010000|2021-11-10 18:30:10|13930.1|13910.1|13940.1|13920.1|13940.1|13920.1|13930.1|13910.1|1
1636569020000|2021-11-10 18:30:20|13943.2|13923.2|13957.6|13937.6|13962.6|13937.6|13943.2|13922.6|2
1636569030000|2021-11-10 18:30:30|13955.1|13935.1|13928.2|13868.2|13957.6|13937.6|13920.7|13860.7|2
1636569040000|2021-11-10 18:30:40|13928.8|13868.8|13923.2|13863.2|13947.6|13927.6|13923.2|13863.2|2
1636569050000|2021-11-10 18:30:50|13925.1|13865.1|13922.6|13862.6|13925.1|13865.1|13922.6|13862.6|0
1636569060000|2021-11-10 18:31:00|13920.1|13860.1|13920.1|13860.1|13920.1|13860.1|13920.1|13860.1|0
1636569070000|2021-11-10 18:31:10|13922.6|13862.6|13927.6|13867.6|13927.6|13867.6|13922.6|13862.6|0
1636569080000|2021-11-10 18:31:20|13929.5|13869.5|13947.6|13887.6|13947.6|13887.6|13929.5|13869.5|0
1636569100000|2021-11-10 18:31:40|13939.5|13879.5|13927.6|13867.6|13939.5|13879.5|13927.6|13867.6|5
1636569110000|2021-11-10 18:31:50|13922.6|13862.6|13916.3|13856.3|13942.6|13882.6|13916.3|13856.3|0
1636569120000|2021-11-10 18:32:00|13915.7|13855.7|13935.1|13875.1|13935.1|13875.1|13915.1|13855.1|0
1636569130000|2021-11-10 18:32:10|13933.2|13873.2|13932.6|13872.6|13933.2|13873.2|13932.6|13872.6|0
1636569140000|2021-11-10 18:32:20|13922.6|13862.6|13932.6|13872.6|13935.1|13875.1|13920.1|13860.1|0
1636569150000|2021-11-10 18:32:30|13925.1|13865.1|13933.2|13873.2|13935.1|13875.1|13917.6|13857.6|0
1636569160000|2021-11-10 18:32:40|13932.6|13872.6|13917.6|13857.6|13932.6|13872.6|13917.6|13857.6|0
1636569170000|2021-11-10 18:32:50|13932.6|13872.6|13925.1|13865.1|13932.6|13872.6|13925.1|13865.1|0
1636569180000|2021-11-10 18:33:00|13923.2|13863.2|13939.5|13879.5|13939.5|13879.5|13917.6|13857.6|0
1636569190000|2021-11-10 18:33:10|13945.1|13885.1|13945.1|13885.1|13945.1|13885.1|13945.1|13885.1|0
1636569210000|2021-11-10 18:33:30|13943.2|13883.2|13922.6|13882.6|13943.2|13883.2|13922.6|13877.6|0
1636569220000|2021-11-10 18:33:40|13925.1|13865.1|13935.1|13875.1|13935.1|13880.1|13911.3|13851.3|1
1636569230000|2021-11-10 18:33:50|13937|13877|13949.5|13889.5|13957|13897|13937|13877|0
1636569240000|2021-11-10 18:34:00|13952.6|13892.6|13932|13872|13952.6|13892.6|13930.1|13870.1|0
1636569250000|2021-11-10 18:34:10|13932.6|13872.6|13928.2|13868.2|13937.6|13880.1|13915.7|13855.7|0
1636569260000|2021-11-10 18:34:20|13925.1|13865.1|13952.6|13892.6|13952.6|13892.6|13907.6|13848.2|1
1636569270000|2021-11-10 18:34:30|13950.7|13890.7|13950.1|13890.1|13950.7|13890.7|13950.1|13890.1|0
1636569290000|2021-11-10 18:34:50|13950.7|13890.7|13952.6|13892.6|13952.6|13892.6|13950.7|13890.7|0
1636569300000|2021-11-10 18:35:00|13950.1|13890.1|13930.1|13910.1|13950.1|13910.1|13917.6|13890.1|0
1636569310000|2021-11-10 18:35:10|13917.6|13897.6|13932.6|13892.6|13952.6|13897.6|13917.6|13881.3|0
1636569320000|2021-11-10 18:35:20|13934.5|13894.5|13952.6|13892.6|13952.6|13902.6|13934.5|13892.6|0
1636569330000|2021-11-10 18:35:30|13932.6|13902.6|13952.6|13892.6|13952.6|13902.6|13932.6|13890.1|0
1636569350000|2021-11-10 18:35:50|13935.1|13895.1|13952.6|13892.6|13952.6|13895.1|13932.6|13892.6|0
1636569370000|2021-11-10 18:36:10|13938.8|13898.8|13937.6|13897.6|13938.8|13898.8|13937.6|13897.6|0
1636569380000|2021-11-10 18:36:20|13952.6|13892.6|13938.8|13898.8|13952.6|13898.8|13937.6|13892.6|0
1636569390000|2021-11-10 18:36:30|13937.6|13897.6|13922.6|13862.6|13937.6|13897.6|13912.6|13852.6|1
1636569400000|2021-11-10 18:36:40|13923.2|13863.2|13927.6|13867.6|13940.1|13880.1|13922.6|13862.6|0
1636569410000|2021-11-10 18:36:50|13928.2|13868.2|13937|13877|13937|13877|13928.2|13868.2|0
1636569420000|2021-11-10 18:37:00|13937.6|13877.6|13945.1|13885.1|13945.1|13885.1|13935.1|13875.1|0
1636569430000|2021-11-10 18:37:10|13947.6|13887.6|13947.6|13887.6|13947.6|13887.6|13947.6|13887.6|0
1636569440000|2021-11-10 18:37:20|13949.5|13889.5|13920.1|13860.1|13950.1|13890.1|13920.1|13860.1|0
1636569450000|2021-11-10 18:37:30|13917.6|13857.6|13925.1|13865.1|13925.1|13865.1|13917.6|13857.6|0
1636569460000|2021-11-10 18:37:40|13927.6|13867.6|13932.6|13872.6|13932.6|13872.6|13927.6|13867.6|0
1636569470000|2021-11-10 18:37:50|13933.2|13873.2|13935.1|13875.1|13935.1|13875.1|13933.2|13873.2|0
1636569500000|2021-11-10 18:38:20|13933.2|13873.2|13930.1|13870.1|13933.2|13873.2|13930.1|13870.1|0
1636569510000|2021-11-10 18:38:30|13932|13872|13930.1|13870.1|13932.6|13872.6|13922|13862|0
1636569540000|2021-11-10 18:39:00|13928.2|13868.2|13927.6|13867.6|13928.2|13868.2|13927.6|13867.6|0
1636569710000|2021-11-10 18:41:50|13925.1|13865.1|13925.1|13865.1|13925.1|13865.1|13925.1|13865.1|0
1636569720000|2021-11-10 18:42:00|13927|13867|13935.1|13875.1|13935.1|13875.1|13927|13867|0
1636569730000|2021-11-10 18:42:10|13937|13877|13927.6|13867.6|13937.6|13877.6|13924.5|13864.5|0
1636569820000|2021-11-10 18:43:40|13925.7|13865.7|13925.7|13865.7|13925.7|13865.7|13925.7|13865.7|0
1636569830000|2021-11-10 18:43:50|13925.1|13865.1|13925.1|13865.1|13925.1|13865.1|13925.1|13865.1|0
1636569850000|2021-11-10 18:44:10|13922.6|13862.6|13922.6|13862.6|13922.6|13862.6|13922.6|13862.6|0
1636569870000|2021-11-10 18:44:30|13927.6|13867.6|13935.1|13875.1|13935.1|13875.1|13925.1|13865.1|0
1636569880000|2021-11-10 18:44:40|13933.2|13873.2|13932.6|13872.6|13937.6|13897.6|13932.6|13872.6|0
1636569890000|2021-11-10 18:44:50|13930.7|13870.7|13930.1|13870.1|13930.7|13870.7|13927.6|13867.6|0
1636569910000|2021-11-10 18:45:10|13927.6|13867.6|13917.6|13877.6|13927.6|13877.6|13917.6|13865.1|0
1636569920000|2021-11-10 18:45:20|13913.9|13873.9|13912.6|13872.6|13913.9|13873.9|13912.6|13872.6|0
1636569930000|2021-11-10 18:45:30|13928.9|13868.9|13940.1|13880.1|13940.1|13880.1|13928.9|13868.9|0
1636569940000|2021-11-10 18:45:40|13942.6|13882.6|13940.1|13880.1|13942.6|13882.6|13940.1|13880.1|0
1636569950000|2021-11-10 18:45:50|13928.2|13888.2|13935.1|13875.1|13935.1|13888.2|13928.2|13875.1|0
1636569960000|2021-11-10 18:46:00|13922.6|13882.6|13920.1|13880.1|13922.6|13882.6|13920.1|13880.1|0
1636569970000|2021-11-10 18:46:10|13922.6|13882.6|13922.6|13882.6|13922.6|13882.6|13920.1|13880.1|0
1636569980000|2021-11-10 18:46:20|13945.1|13885.1|13942.6|13882.6|13945.1|13885.1|13942.6|13882.6|0
1636569990000|2021-11-10 18:46:30|13940.7|13880.7|13935.1|13875.1|13940.7|13887|13927|13875.1|0
1636570090000|2021-11-10 18:48:10|13923.2|13883.2|13922.6|13882.6|13923.2|13883.2|13922.6|13882.6|0
1636570100000|2021-11-10 18:48:20|13918.2|13878.2|13922.6|13862.6|13922.6|13878.2|13917|13857|0
1636570110000|2021-11-10 18:48:30|13924.5|13864.5|13922.6|13862.6|13926.4|13866.4|13922|13862|0
1636570150000|2021-11-10 18:49:10|13910.7|13850.7|13917.6|13857.6|13917.6|13857.6|13910.7|13850.7|1
1636570160000|2021-11-10 18:49:20|13920.1|13860.1|13922.6|13862.6|13922.6|13862.6|13920.1|13860.1|0
1636570210000|2021-11-10 18:50:10|13920.8|13860.8|13917.6|13857.6|13920.8|13860.8|13917.6|13857.6|0
1636570220000|2021-11-10 18:50:20|13915.1|13855.1|13902.6|13862.6|13915.1|13862.6|13902.6|13855.1|0
1636570340000|2021-11-10 18:52:20|13903.3|13843.3|13890.1|13830.1|13903.3|13843.3|13890.1|13830.1|1
1636570350000|2021-11-10 18:52:30|13877.6|13837.6|13877.6|13837.6|13877.6|13837.6|13877.6|13837.6|0
1636570400000|2021-11-10 18:53:20|13882.6|13842.6|13882.6|13842.6|13882.6|13842.6|13882.6|13842.6|0
1636570470000|2021-11-10 18:54:30|13875.1|13855.1|13875.1|13855.1|13875.1|13855.1|13875.1|13855.1|0
1636570480000|2021-11-10 18:54:40|13877.6|13857.6|13877.6|13857.6|13877.6|13857.6|13877.6|13857.6|0
1636570540000|2021-11-10 18:55:40|13880.1|13860.1|13880.1|13860.1|13880.1|13860.1|13880.1|13860.1|0
1636570550000|2021-11-10 18:55:50|13878.3|13858.3|13877.6|13857.6|13878.3|13858.3|13877.6|13857.6|0
1636570600000|2021-11-10 18:56:40|13879.5|13859.5|13922.6|13862.6|13922.6|13862.6|13879.5|13859.5|2
1636570610000|2021-11-10 18:56:50|13925.8|13865.8|13925.1|13885.1|13927.6|13885.1|13920.8|13865.8|0
1636570620000|2021-11-10 18:57:00|13920.1|13900.1|13932|13892|13932|13900.1|13920.1|13892|0
1636570630000|2021-11-10 18:57:10|13932.6|13892.6|13932.6|13892.6|13932.6|13892.6|13932.6|13892.6|0
1636570760000|2021-11-10 18:59:20|13924.5|13904.5|13925.1|13905.1|13925.1|13905.1|13924.5|13904.5|0
1636570800000|2021-11-10 19:00:00|13925.2|13905.2|13925.2|13905.2|13925.2|13905.2|13925.2|13905.2|0
1636570950000|2021-11-10 19:02:30|13908.9|13888.9|13902.7|13862.7|13908.9|13888.9|13902.7|13862.7|1
1636571060000|2021-11-10 19:04:20||13882.7||13882.7||13882.7||13882.7|0
1636571070000|2021-11-10 19:04:30|13908.9|13868.9|13902.7|13862.7|13908.9|13868.9|13902.7|13862.7|0
1636571080000|2021-11-10 19:04:40|13902|13882|13905.2|13885.2|13905.2|13885.2|13902|13882|0
1636571220000|2021-11-10 19:07:00|13903.3|13883.3|13902.7|13882.7|13903.3|13883.3|13902.7|13882.7|0
1636571230000|2021-11-10 19:07:10|13905.2|13885.2|13905.2|13885.2|13905.2|13885.2|13905.2|13885.2|0
1636571240000|2021-11-10 19:07:20|13902.7|13882.7|13902.7|13882.7|13902.7|13882.7|13902.7|13882.7|0
1636571260000|2021-11-10 19:07:40|13905.2|13885.2|13902.7|13882.7|13905.2|13885.2|13902.7|13882.7|2
1636571420000|2021-11-10 19:10:20|13905.2|13885.2|13920.2|13900.2|13920.2|13900.2|13905.2|13885.2|1
1636571430000|2021-11-10 19:10:30|13922.7|13902.7|13922.7|13902.7|13922.7|13902.7|13922.7|13902.7|0
1636571520000|2021-11-10 19:12:00|13915.2|13895.2|13915.2|13895.2|13915.2|13895.2|13915.2|13895.2|1
1636571600000|2021-11-10 19:13:20|13922.7|13902.7|13932.1|13912.1|13938.3|13912.1|13922.7|13898.3|2
1636571620000|2021-11-10 19:13:40|13933.9|13913.9|13933.9|13913.9|13933.9|13913.9|13933.9|13913.9|1
1636571630000|2021-11-10 19:13:50|||||||||1
1636571640000|2021-11-10 19:14:00|13936.4|13916.4|13936.4|13916.4|13936.4|13916.4|13936.4|13916.4|1
1636571650000|2021-11-10 19:14:10|13938.3|13918.3|13938.9|13918.9|13938.9|13918.9|13938.3|13918.3|0
1636571660000|2021-11-10 19:14:20|||||||||2
1636571670000|2021-11-10 19:14:30|13940.2|13920.2|13940.2|13920.2|13940.2|13920.2|13940.2|13920.2|2
1636571680000|2021-11-10 19:14:40|||||||||4
1636571690000|2021-11-10 19:14:50|||||||||1
1636571740000|2021-11-10 19:15:40|||||||||1
1636571800000|2021-11-10 19:16:40|13942.7|13922.7|13945.2|13925.2|13945.2|13925.2|13942.7|13922.7|0
1636571830000|2021-11-10 19:17:10|||||||||2
1636571910000|2021-11-10 19:18:30|||||||||1
1636571980000|2021-11-10 19:19:40|13951.4|13931.4|13955.2|13935.2|13955.2|13935.2|13951.4|13931.4|1
1636571990000|2021-11-10 19:19:50|13957.1|13937.1|13983.9|13943.9|13983.9|13943.9|13957.1|13935.2|4
1636592400000|2021-11-11 01:00:00|14015.4|13955.4|14045.4|14005.4|14055.4|14007.9|14015.4|13955.4|0
1636592420000|2021-11-11 01:00:20|14053.5|13993.5|14051|13991|14053.5|13993.5|14051|13991|0
1636592430000|2021-11-11 01:00:30|14050.4|13990.4|14050.4|13990.4|14050.4|13990.4|14050.4|13990.4|0
1636592440000|2021-11-11 01:00:40|14052.3|13992.3|14052.9|13992.9|14052.9|13992.9|14052.3|13992.3|0
1636592470000|2021-11-11 01:01:10|14050.4|13990.4|14050.4|13990.4|14050.4|13990.4|14050.4|13990.4|0
1636592480000|2021-11-11 01:01:20|14036.7|13996.7|14035.4|13995.4|14036.7|13996.7|14035.4|13995.4|0
1636592510000|2021-11-11 01:01:50|14050.4|13990.4|14050.4|13990.4|14050.4|13990.4|14050.4|13990.4|0
1636592580000|2021-11-11 01:03:00|14042.9|14002.9|14042.9|14002.9|14042.9|14002.9|14042.9|14002.9|0
1636592590000|2021-11-11 01:03:10|14051|13991|14050.4|13990.4|14051|13991|14050.4|13990.4|0
1636592710000|2021-11-11 01:05:10|14038.5|13998.5|14037.9|13997.9|14038.5|13998.5|14037.9|13997.9|0
1636592940000|2021-11-11 01:09:00|14016.7|13996.7|14014.9|13994.9|14034.1|13996.7|14014.9|13994.1|0
1636592950000|2021-11-11 01:09:10|14037.9|13997.9|14037.9|13997.9|14037.9|13997.9|14037.9|13997.9|1
1636593090000|2021-11-11 01:11:30|14035.4|13995.4|14035.4|13995.4|14035.4|13995.4|14035.4|13995.4|0
1636593970000|2021-11-11 01:26:10|14037.3|13997.3|14037.9|13997.9|14037.9|13997.9|14037.3|13997.3|0
1636593990000|2021-11-11 01:26:30|14038|13998|14038|13998|14038|13998|14038|13998|0
1636594480000|2021-11-11 01:34:40|14049.8|13989.8|14050.5|13990.5|14050.5|13990.5|14049.8|13989.8|0
1636594650000|2021-11-11 01:37:30|14053|13993|14053|13993|14053|13993|14053|13993|0
1636594750000|2021-11-11 01:39:10|14048|14008|14048|14008|14048|14008|14048|14008|0
1636594850000|2021-11-11 01:40:50|||||||||2
1636594890000|2021-11-11 01:41:30|14050.5|14010.5|14050.5|14010.5|14050.5|14010.5|14050.5|14010.5|0
1636594910000|2021-11-11 01:41:50|||||||||1
1636595160000|2021-11-11 01:46:00|14046.8|14006.8|14045.5|14005.5|14046.8|14006.8|14045.5|14005.5|0
1636595480000|2021-11-11 01:51:20|14050.5|14010.5|14050.5|14010.5|14050.5|14010.5|14050.5|14010.5|0
1636595840000|2021-11-11 01:57:20|14051.2|14011.2|14053|14013|14053|14013|14051.2|14011.2|0
1636595900000|2021-11-11 01:58:20|14048|14008|14048|14008|14048|14008|14048|14008|0
1636596490000|2021-11-11 02:08:10|14048.1|14008.1|14048.1|14008.1|14048.1|14008.1|14048.1|14008.1|0
1636597100000|2021-11-11 02:18:20|14049.9|14009.9|14050.6|14010.6|14050.6|14010.6|14049.9|14009.9|0
1636597340000|2021-11-11 02:22:20|14053.1|14013.1|14053.1|14013.1|14053.1|14013.1|14053.1|14013.1|0
1636597480000|2021-11-11 02:24:40|14045.6|14025.6|14045.6|14025.6|14045.6|14025.6|14045.6|14025.6|0
1636597870000|2021-11-11 02:31:10|14053.1|13993.1|14053.1|13993.1|14053.1|13993.1|14053.1|13993.1|0
1636597880000|2021-11-11 02:31:20|14045.6|14005.6|14045.6|14005.6|14045.6|14005.6|14045.6|14005.6|0
1636598010000|2021-11-11 02:33:30|14048.1|14008.1|14048.1|14008.1|14048.1|14008.1|14048.1|14008.1|0
1636598580000|2021-11-11 02:43:00|14048.8|14008.8|14060.6|14000.6|14060.6|14008.8|14048.8|14000.6|3
1636598630000|2021-11-11 02:43:50|14052.5|14012.5|14052.5|14012.5|14052.5|14012.5|14052.5|14012.5|0
1636598640000|2021-11-11 02:44:00|14053.1|14013.1|14053.1|14013.1|14053.1|14013.1|14053.1|14013.1|0
1636598860000|2021-11-11 02:47:40|14055.6|14015.6|14055.6|14015.6|14055.6|14015.6|14055.6|14015.6|0
1636598980000|2021-11-11 02:49:40|14055.7|14015.7|14055.7|14015.7|14055.7|14015.7|14055.7|14015.7|0
1636598990000|2021-11-11 02:49:50|14040.7|14020.7|14055.7|14015.7|14055.7|14020.7|14040.7|14015.7|1
1636599110000|2021-11-11 02:51:50|14053.2|14013.2|14053.2|14013.2|14053.2|14013.2|14053.2|14013.2|0
1636599230000|2021-11-11 02:53:50|14048.2|14008.2|14048.2|14008.2|14048.2|14008.2|14048.2|14008.2|0
1636641000000|2021-11-11 14:30:00|14053|14033|14050.5|14030.5|14053|14033|14040.5|14020.5|11
1636641010000|2021-11-11 14:30:10|14051|14031|14047.3|14027.3|14051|14031|14047.3|14027.3|5
1636641020000|2021-11-11 14:30:20|14048|14028|14048|14028|14048|14028|14048|14028|0
1636641030000|2021-11-11 14:30:30|14043|14023|14043|14023|14043|14023|14043|14023|0
1636641040000|2021-11-11 14:30:40|14040.5|14000.5|14040.5|14000.5|14040.5|14000.5|14040.5|14000.5|2
1636641050000|2021-11-11 14:30:50|14028.6|14008.6|14028.6|14008.6|14028.6|14008.6|14028.6|14008.6|0
1636641060000|2021-11-11 14:31:00|14028|14008|14028|14008|14028|14008|14028|14008|0
1636641100000|2021-11-11 14:31:40|14018.8|13998.8|14018.8|13998.8|14018.8|13998.8|14018.8|13998.8|0
1636641110000|2021-11-11 14:31:50|14012.9|13992.9|14028|14008|14028|14008|14011|13991|4
1636641120000|2021-11-11 14:32:00|14025.5|14005.5|14025.5|14005.5|14025.5|14005.5|14025.5|14005.5|0
1636641170000|2021-11-11 14:32:50|14027.3|14007.3|14028|14008|14028|14008|14027.3|14007.3|0
1636641240000|2021-11-11 14:34:00|14024.3|14004.3|14023|14003|14024.3|14004.3|14023|14003|0
1636641310000|2021-11-11 14:35:10|||||||||4
1636641370000|2021-11-11 14:36:10|||||||||1
1636641390000|2021-11-11 14:36:30|14033|14013|14030.5|14010.5|14033|14013|14028|14008|5
1636641420000|2021-11-11 14:37:00|14040.5|14020.5|14040.5|14020.5|14040.5|14020.5|14040.5|14020.5|0
1636641440000|2021-11-11 14:37:20|14043|14023|14043|14023|14043|14023|14043|14023|1
1636641530000|2021-11-11 14:38:50|14038|14018|14038|14018|14038|14018|14038|14018|2
1636641560000|2021-11-11 14:39:20|14036.7|14016.7|14043|14003|14043|14016.7|14036.7|14003|1
1636641600000|2021-11-11 14:40:00|14034.9|14014.9|14034.9|14014.9|14034.9|14014.9|14034.9|14014.9|0
1636641610000|2021-11-11 14:40:10|14035.5|14015.5|14035.5|14015.5|14035.5|14015.5|14035.5|14015.5|0
1636641720000|2021-11-11 14:42:00|14033.7|14013.7|14033|14013|14033.7|14013.7|14033|14013|0
1636641920000|2021-11-11 14:45:20|14034.9|14014.9|14035.5|14015.5|14035.5|14015.5|14034.9|14014.9|0
1636641940000|2021-11-11 14:45:40|14038|14018|14038|14018|14038|14018|14038|14018|5
1636641960000|2021-11-11 14:46:00|14039.9|14019.9|14040.5|14020.5|14040.5|14020.5|14039.9|14019.9|0
1636641970000|2021-11-11 14:46:10|14036.8|14016.8|14040.5|14020.5|14040.5|14020.5|14032.9|14012.9|1
1636641980000|2021-11-11 14:46:20|14045.5|14025.5|14040.5|14020.5|14045.5|14025.5|14040.5|14020.5|1
1636642000000|2021-11-11 14:46:40|14036.8|14016.8|14040.5|14020.5|14040.5|14020.5|14032.9|14012.9|0
1636642020000|2021-11-11 14:47:00|||||||||1
1636642030000|2021-11-11 14:47:10|14038.6|14018.6|14038.6|14018.6|14038.6|14018.6|14038.6|14018.6|0
1636642080000|2021-11-11 14:48:00|14036.7|14016.7|14036.1|14016.1|14036.7|14016.7|14036.1|14016.1|0
1636642270000|2021-11-11 14:51:10|14041.1|14021.1|14041.1|14021.1|14041.1|14021.1|14041.1|14021.1|0
1636642300000|2021-11-11 14:51:40|||||||||1
1636642310000|2021-11-11 14:51:50|14036.1|14016.1|14038.6|14018.6|14038.6|14018.6|14036.1|14016.1|1
1636642370000|2021-11-11 14:52:50|14041.1|14021.1|14041.1|14021.1|14041.1|14021.1|14041.1|14021.1|0
1636642400000|2021-11-11 14:53:20|14042.4|14022.4|14044.9|14024.9|14044.9|14024.9|14042.4|14022.4|6
1636642410000|2021-11-11 14:53:30|||||||||10
1636642440000|2021-11-11 14:54:00|14048.7|14028.7|14048.7|14028.7|14048.7|14028.7|14048.7|14028.7|1
1636642450000|2021-11-11 14:54:10|14046.9|14026.9|14046.9|14026.9|14046.9|14026.9|14046.9|14026.9|0
1636642460000|2021-11-11 14:54:20|||||||||3
1636642470000|2021-11-11 14:54:30|14054.9|14034.9|14057.4|14037.4|14057.4|14037.4|14054.9|14034.9|3
1636642490000|2021-11-11 14:54:50|14058|14038|14059.9|14039.9|14059.9|14039.9|14058|14038|0
1636642510000|2021-11-11 14:55:10|14061.7|14041.7|14061.7|14041.7|14061.7|14041.7|14061.7|14041.7|1
1636642520000|2021-11-11 14:55:20|||||||||28
1636642530000|2021-11-11 14:55:30|||||||||2
1636642560000|2021-11-11 14:56:00|14059.2|14019.2|14059.2|14019.2|14059.2|14019.2|14059.2|14019.2|7
1636642570000|2021-11-11 14:56:10|14051.1|14031.1|14051.7|14031.7|14054.2|14034.2|14051.1|14031.1|0
1636642580000|2021-11-11 14:56:20|14054.2|14034.2|14056.7|14036.7|14056.7|14036.7|14054.2|14034.2|0
1636642810000|2021-11-11 15:00:10|14051.2|14031.2|14051.2|14031.2|14051.2|14031.2|14051.2|14031.2|0
1636642820000|2021-11-11 15:00:20|14044.4|14024.4|14051.7|14031.7|14051.7|14031.7|14044.4|14024.4|4
1636642840000|2021-11-11 15:00:40|14049.9|14029.9|14049.9|14029.9|14049.9|14029.9|14049.9|14029.9|0
1636642860000|2021-11-11 15:01:00|14047.4|14027.4|14047.4|14027.4|14047.4|14027.4|14047.4|14027.4|0
1636642880000|2021-11-11 15:01:20|14052.4|14032.4|14052.4|14032.4|14052.4|14032.4|14052.4|14032.4|0
1636642900000|2021-11-11 15:01:40|14051.1|14031.1|14047.4|14027.4|14051.1|14031.1|14047.4|14027.4|1
1636642950000|2021-11-11 15:02:30|14051.1|14031.1|14054.9|14034.9|14054.9|14034.9|14051.1|14031.1|0
1636642980000|2021-11-11 15:03:00|||||||||1
1636643000000|2021-11-11 15:03:20|14053.1|14033.1|14052.4|14032.4|14053.1|14033.1|14052.4|14032.4|0
1636643010000|2021-11-11 15:03:30|14054.9|14034.9|14054.9|14034.9|14054.9|14034.9|14054.9|14034.9|6
1636643020000|2021-11-11 15:03:40|14052.4|14032.4|14054.9|14034.9|14054.9|14034.9|14052.4|14032.4|1
1636643120000|2021-11-11 15:05:20|14054.3|14034.3|14052.4|14032.4|14054.3|14034.3|14052.4|14032.4|1
1636643300000|2021-11-11 15:08:20|14054.9|14034.9|14054.9|14034.9|14054.9|14034.9|14054.9|14034.9|0
1636643330000|2021-11-11 15:08:50|||||||||3
1636643390000|2021-11-11 15:09:50|14051.6|14031.6|14037.4|14017.4|14051.6|14031.6|14037.4|14017.4|10
1636643400000|2021-11-11 15:10:00|14034.9|14014.9|14042.4|14022.4|14042.4|14022.4|14034.9|14014.9|0
1636643460000|2021-11-11 15:11:00|14037.4|14017.4|14041.1|14021.1|14041.1|14021.1|14037.4|14017.4|0
1636643470000|2021-11-11 15:11:10|14042.4|14022.4|14042.4|14022.4|14042.4|14022.4|14042.4|14022.4|0
1636643520000|2021-11-11 15:12:00|14038.7|14018.7|14042.4|14022.4|14042.4|14022.4|14037.4|14017.4|0
1636643580000|2021-11-11 15:13:00|14037.4|14017.4|14037.4|14017.4|14037.4|14017.4|14037.4|14017.4|0
1636643590000|2021-11-11 15:13:10|14042.4|14022.4|14042.4|14022.4|14042.4|14022.4|14042.4|14022.4|0
1636643660000|2021-11-11 15:14:20|14044.9|14024.9|14044.9|14024.9|14044.9|14024.9|14044.9|14024.9|0
1636643740000|2021-11-11 15:15:40|14029.9|14009.9|14042.4|14022.4|14042.4|14022.4|14029.9|14009.9|6
1636643750000|2021-11-11 15:15:50|14039.9|14019.9|14039.9|14019.9|14039.9|14019.9|14039.9|14019.9|0
1636643780000|2021-11-11 15:16:20|14034.9|14014.9|14039.9|14019.9|14039.9|14019.9|14034.9|14014.9|0
1636643810000|2021-11-11 15:16:50|14042.4|14022.4|14042.4|14022.4|14042.4|14022.4|14042.4|14022.4|0
1636643910000|2021-11-11 15:18:30|14044.3|14024.3|14042.4|14022.4|14044.3|14024.3|14042.4|14022.4|1
1636643920000|2021-11-11 15:18:40|14043.1|14023.1|14044.9|14024.9|14044.9|14024.9|14043.1|14023.1|0
1636643930000|2021-11-11 15:18:50|14047.4|14027.4|14047.4|14027.4|14047.4|14027.4|14047.4|14027.4|0
1636644040000|2021-11-11 15:20:40|14047.5|14027.5|14047.5|14027.5|14047.5|14027.5|14047.5|14027.5|0
1636644230000|2021-11-11 15:23:50|14045.6|14025.6|14045|14025|14045.6|14025.6|14045|14025|8
1636644640000|2021-11-11 15:30:40|14046.8|14026.8|14047.5|14027.5|14047.5|14027.5|14046.8|14026.8|2
1636644670000|2021-11-11 15:31:10|14050|14030|14050|14030|14050|14030|14050|14030|0
1636644730000|2021-11-11 15:32:10|||||||||1
1636644740000|2021-11-11 15:32:20|||||||||3
1636644910000|2021-11-11 15:35:10|14047.5|14027.5|14047.5|14027.5|14047.5|14027.5|14047.5|14027.5|1
1636644920000|2021-11-11 15:35:20|14049.3|14029.3|14050|14030|14050|14030|14049.3|14029.3|0
1636645630000|2021-11-11 15:47:10|14045|14025|14045|14025|14045|14025|14045|14025|0
1636645730000|2021-11-11 15:48:50|14043.7|14023.7|14040|14020|14043.7|14023.7|14040|14020|10
1636645740000|2021-11-11 15:49:00|14041.9|14021.9|14042.5|14022.5|14042.5|14022.5|14041.9|14021.9|0
1636645810000|2021-11-11 15:50:10|||||||||10
1636645910000|2021-11-11 15:51:50|14027.5|14007.5|14027.5|14007.5|14027.5|14007.5|14027.5|14007.5|7
1636645920000|2021-11-11 15:52:00|14030|14010|14035|14015|14035|14015|14030|14010|0
1636645990000|2021-11-11 15:53:10|14037.5|14017.5|14037.5|14017.5|14037.5|14017.5|14037.5|14017.5|0
1636646020000|2021-11-11 15:53:40|14040|14020|14040|14020|14040|14020|14040|14020|0
1636646070000|2021-11-11 15:54:30|14041.9|14021.9|14041.9|14021.9|14041.9|14021.9|14041.9|14021.9|6
1636646080000|2021-11-11 15:54:40|14045|14025|14047.5|14027.5|14047.5|14027.5|14045|14025|10
1636646090000|2021-11-11 15:54:50|14048.2|14028.2|14050|14030|14050|14030|14047.5|14027.5|10
1636646100000|2021-11-11 15:55:00|14051.9|14031.9|14051.9|14031.9|14051.9|14031.9|14051.9|14031.9|16
1636646110000|2021-11-11 15:55:10|14053.7|14033.7|14086.7|14066.7|14091.2|14069.9|14053|14033|80
1636646120000|2021-11-11 15:55:20|14090.5|14070.5|14093|14073|14093|14073|14090.5|14070.5|0
1636646130000|2021-11-11 15:55:30|14093.1|14073.1|14098.1|14078.1|14098.1|14078.1|14093.1|14073.1|0
1636646160000|2021-11-11 15:56:00|14094.4|14074.4|14083.7|14063.7|14094.4|14074.4|14083.7|14063.7|9
1636646170000|2021-11-11 15:56:10|14085.6|14065.6|14086.2|14066.2|14086.2|14066.2|14085.6|14065.6|1
1636646210000|2021-11-11 15:56:50|14088.1|14068.1|14090.6|14070.6|14090.6|14070.6|14088.1|14068.1|2
1636646240000|2021-11-11 15:57:20|14088.1|14028.1|14080.6|14060.6|14088.1|14060.6|14079.9|14028.1|2
1636646270000|2021-11-11 15:57:50|14089.7|14069.7|14098.1|14078.1|14098.1|14078.1|14089.7|14069.7|1
1636646290000|2021-11-11 15:58:10|14106.7|14086.7|14116.9|14096.9|14126.9|14106.9|14106.7|14084.4|17
1636646320000|2021-11-11 15:58:40|14121.9|14101.9|14121.9|14101.9|14121.9|14101.9|14121.9|14101.9|0
1636646330000|2021-11-11 15:58:50|14113.1|14093.1|14124.4|14104.4|14126.9|14106.9|14113.1|14093.1|2
1636646340000|2021-11-11 15:59:00|14106.9|14086.9|14106.9|14086.9|14106.9|14086.9|14106.9|14086.9|5
1636646350000|2021-11-11 15:59:10|14116.9|14096.9|14116.9|14096.9|14116.9|14096.9|14116.9|14096.9|0
1636646400000|2021-11-11 16:00:00|14120.6|14100.6|14121.9|14101.9|14121.9|14101.9|14120.6|14100.6|0
1636646410000|2021-11-11 16:00:10|14123.7|14103.7|14124.4|14104.4|14124.4|14104.4|14123.7|14103.7|0
1636646420000|2021-11-11 16:00:20|14126.9|14106.9|14126.9|14106.9|14126.9|14106.9|14124.4|14104.4|5
1636646450000|2021-11-11 16:00:50|14128.7|14108.7|14131.9|14111.9|14131.9|14111.9|14128.7|14108.7|2
1636646460000|2021-11-11 16:01:00|14135.6|14115.6|14135.6|14115.6|14135.6|14115.6|14135.6|14115.6|3
1636646470000|2021-11-11 16:01:10|14136.2|14116.2|14136.2|14116.2|14136.2|14116.2|14136.2|14116.2|0
1636646480000|2021-11-11 16:01:20|||||||||1
1636646490000|2021-11-11 16:01:30|14138.7|14118.7|14133.1|14113.1|14138.7|14118.7|14133.1|14113.1|0
1636646500000|2021-11-11 16:01:40|14141.2|14121.2|14141.2|14121.2|14141.2|14121.2|14141.2|14121.2|2
1636646670000|2021-11-11 16:04:30|14138.6|14118.6|14129.4|14109.4|14138.6|14118.6|14129.4|14109.4|7
1636646680000|2021-11-11 16:04:40|14133.1|14113.1|14136.2|14116.2|14136.2|14116.2|14133.1|14113.1|0
1636646740000|2021-11-11 16:05:40|14132.6|14112.6|14132.6|14112.6|14132.6|14112.6|14132.6|14112.6|1
1636646750000|2021-11-11 16:05:50|14131.9|14111.9|14131.9|14111.9|14131.9|14111.9|14131.9|14111.9|1
1636646770000|2021-11-11 16:06:10|14129.4|14109.4|14129.4|14109.4|14129.4|14109.4|14129.4|14109.4|4
1636646820000|2021-11-11 16:07:00|14131.9|14111.9|14131.9|14111.9|14131.9|14111.9|14131.9|14111.9|5
1636646830000|2021-11-11 16:07:10|14136.2|14116.2|14149.9|14129.9|14149.9|14129.9|14136.2|14116.2|9
1636646840000|2021-11-11 16:07:20|14142.4|14122.4|14142.4|14122.4|14142.4|14122.4|14142.4|14122.4|4
1636646860000|2021-11-11 16:07:40|14144.9|14124.9|14144.9|14124.9|14144.9|14124.9|14144.9|14124.9|0
1636647020000|2021-11-11 16:10:20|14148.6|14128.6|14148.6|14128.6|14148.6|14128.6|14148.6|14128.6|4
1636647030000|2021-11-11 16:10:30|14146.8|14126.8|14149.3|14129.3|14149.3|14129.3|14146.8|14126.8|0
1636647040000|2021-11-11 16:10:40|14151.1|14131.1|14151.8|14131.8|14153.6|14133.6|14151.1|14131.1|20
1636647050000|2021-11-11 16:10:50|14150.4|14130.4|14150.4|14130.4|14150.4|14130.4|14150.4|14130.4|0
1636647070000|2021-11-11 16:11:10|14149.8|14129.8|14149.8|14129.8|14149.8|14129.8|14149.8|14129.8|0
1636647110000|2021-11-11 16:11:50|14150.4|14130.4|14150.4|14130.4|14150.4|14130.4|14150.4|14130.4|0
1636647130000|2021-11-11 16:12:10|||||||||1
1636647140000|2021-11-11 16:12:20|14152.9|14132.9|14153.6|14133.6|14153.6|14133.6|14152.9|14132.9|0
1636647150000|2021-11-11 16:12:30|14156.3|14136.3|14156.3|14136.3|14156.3|14136.3|14156.3|14136.3|0
1636647160000|2021-11-11 16:12:40|14158.8|14138.8|14158.8|14138.8|14158.8|14138.8|14158.8|14138.8|1
1636647200000|2021-11-11 16:13:20|14161.3|14141.3|14161.3|14141.3|14161.3|14141.3|14161.3|14141.3|0
1636647250000|2021-11-11 16:14:10|||||||||7
1636647260000|2021-11-11 16:14:20|14163.2|14143.2|14171.3|14151.3|14171.3|14151.3|14163.2|14143.2|2
1636647270000|2021-11-11 16:14:30|14171.9|14151.9|14161.3|14141.3|14178.1|14158.1|14161.3|14141.3|3
1636647310000|2021-11-11 16:15:10|14159.9|14139.9|14159.9|14139.9|14159.9|14139.9|14159.9|14139.9|0
1636647330000|2021-11-11 16:15:30|14161.8|14141.8|14161.8|14141.8|14161.8|14141.8|14161.8|14141.8|1
1636647340000|2021-11-11 16:15:40|14164.3|14144.3|14164.3|14144.3|14164.3|14144.3|14164.3|14144.3|0
1636647480000|2021-11-11 16:18:00|14156.8|14136.8|14156.8|14136.8|14156.8|14136.8|14156.8|14136.8|5
1636647490000|2021-11-11 16:18:10|14154.9|14134.9|14154.9|14134.9|14154.9|14134.9|14154.9|14134.9|0
1636647560000|2021-11-11 16:19:20|14157.4|14137.4|14157.4|14137.4|14157.4|14137.4|14157.4|14137.4|0
1636647580000|2021-11-11 16:19:40|||||||||1
1636647670000|2021-11-11 16:21:10|14159.9|14139.9|14159.9|14139.9|14159.9|14139.9|14159.9|14139.9|0
1636647680000|2021-11-11 16:21:20|14158.1|14138.1|14156.8|14136.8|14158.1|14138.1|14156.8|14136.8|0
1636647690000|2021-11-11 16:21:30|14162.4|14142.4|14159.9|14139.9|14162.4|14142.4|14159.9|14139.9|4
1636647700000|2021-11-11 16:21:40|14154.9|14134.9|14154.9|14134.9|14154.9|14134.9|14154.9|14134.9|1
1636647710000|2021-11-11 16:21:50|14153.1|14133.1|14153.1|14133.1|14153.1|14133.1|14153.1|14133.1|0
1636647780000|2021-11-11 16:23:00|14155|14135|14155|14135|14155|14135|14155|14135|0
1636647830000|2021-11-11 16:23:50|||||||||1
1636648000000|2021-11-11 16:26:40|||||||||1
1636648190000|2021-11-11 16:29:50|14153.1|14133.1|14153.1|14133.1|14153.1|14133.1|14153.1|14133.1|0
1636648300000|2021-11-11 16:31:40|14148.1|14128.1|14148.1|14128.1|14148.1|14128.1|14148.1|14128.1|10
1636648310000|2021-11-11 16:31:50|14150|14130|14150.6|14130.6|14150.6|14130.6|14150|14130|0
1636648350000|2021-11-11 16:32:30|14148.1|14128.1|14148.1|14128.1|14148.1|14128.1|14148.1|14128.1|5
1636648380000|2021-11-11 16:33:00|14147.5|14127.5|14147.5|14127.5|14147.5|14127.5|14147.5|14127.5|0
1636648390000|2021-11-11 16:33:10|14150|14130|14150|14130|14150|14130|14150|14130|0
1636648410000|2021-11-11 16:33:30|14130.6|14110.6|14140.6|14120.6|14140.6|14120.6|14130.6|14110.6|12
1636648420000|2021-11-11 16:33:40|14138.8|14118.8|14142.5|14122.5|14143.1|14123.1|14138.1|14118.1|8
1636648430000|2021-11-11 16:33:50|14140.6|14120.6|14143.1|14123.1|14143.1|14123.1|14140.6|14120.6|7
1636648440000|2021-11-11 16:34:00|14140.6|14120.6|14140.6|14120.6|14143.1|14123.1|14140.6|14120.6|8
1636648450000|2021-11-11 16:34:10|14138.1|14118.1|14138.1|14118.1|14138.1|14118.1|14138.1|14118.1|0
1636648460000|2021-11-11 16:34:20|14137.5|14117.5|14137.5|14117.5|14137.5|14117.5|14137.5|14117.5|5
1636648480000|2021-11-11 16:34:40|14110.6|14090.6|14110.6|14090.6|14110.6|14090.6|14110.6|14090.6|9
1636648520000|2021-11-11 16:35:20|14114.3|14094.3|14100.6|14080.6|14115.6|14095.6|14100.6|14080.6|5
1636648530000|2021-11-11 16:35:30|14103.1|14083.1|14103.1|14083.1|14103.1|14083.1|14103.1|14083.1|0
1636648540000|2021-11-11 16:35:40|14063.1|14003.1|14063.1|14003.1|14063.1|14003.1|14063.1|14003.1|5
1636648550000|2021-11-11 16:35:50|14065|14005|14073.1|14033.1|14078.1|14033.1|14060.6|14000.6|0
1636648560000|2021-11-11 16:36:00|14075|14035|14083.1|14043.1|14083.1|14043.1|14075|14035|0
1636648580000|2021-11-11 16:36:20|14086.8|14046.8|14088.1|14048.1|14088.1|14048.1|14086.8|14046.8|0
1636648610000|2021-11-11 16:36:50|14080.6|14060.6|14088.8|14048.8|14090.6|14060.6|14080.6|14048.8|0
1636648620000|2021-11-11 16:37:00|14088.1|14048.1|14080|14060|14088.1|14060|14080|14048.1|0
1636648630000|2021-11-11 16:37:10|14080.6|14060.6|14080.6|14060.6|14080.6|14060.6|14080.6|14060.6|0
1636648640000|2021-11-11 16:37:20|14083.5|14043.5|14080.6|14020.6|14083.5|14043.5|14080.6|14020.6|0
1636648650000|2021-11-11 16:37:30|14078.8|14018.8|14090.6|14050.6|14090.6|14050.6|14078.1|14018.1|0
1636648660000|2021-11-11 16:37:40|14088.8|14048.8|14083.1|14043.1|14090.6|14050.6|14083.1|14043.1|0
1636648670000|2021-11-11 16:37:50|14090.6|14050.6|14103.1|14043.1|14103.1|14053.1|14090.6|14043.1|0
1636648680000|2021-11-11 16:38:00|14083.1|14023.1|14088.1|14028.1|14088.1|14028.1|14083.1|14023.1|5
1636648690000|2021-11-11 16:38:10|14086.3|14026.3|14083.1|14023.1|14086.3|14026.3|14078.1|14018.1|1
1636648700000|2021-11-11 16:38:20|14095.6|14035.6|14098.1|14038.1|14098.1|14038.1|14095.6|14035.6|0
1636648710000|2021-11-11 16:38:30|14100.6|14040.6|14105.6|14065.6|14108.1|14068.1|14098.1|14040.6|0
1636648720000|2021-11-11 16:38:40|14105.7|14065.7|14050.7|13990.7|14105.7|14065.7|14050.7|13990.7|4
1636648730000|2021-11-11 16:38:50|14053.2|13993.2|14048|14028|14060.7|14030.7|14045.7|13990.7|0
1636648740000|2021-11-11 16:39:00|14050.7|14030.7|14058.8|14018.8|14067|14030.7|14050.7|13998.2|0
1636648750000|2021-11-11 16:39:10|14050.7|14030.7|14050.7|14030.7|14058.8|14030.7|14050.7|14018.2|0
1636648760000|2021-11-11 16:39:20|14052.5|14032.5|14050.7|14030.7|14058.2|14033.2|14050.7|14018.2|0
1636648780000|2021-11-11 16:39:40|14093.2|14033.2|14093.2|14033.2|14093.2|14033.2|14090.7|14030.7|1
1636648790000|2021-11-11 16:39:50|14095|14035|14093.2|14033.2|14095.7|14035.7|14093.2|14033.2|0
1636648810000|2021-11-11 16:40:10|14090.5|14050.5|14095.7|14055.7|14095.7|14055.7|14090.5|14050.5|0
1636648820000|2021-11-11 16:40:20|14093.2|14053.2|14093.2|14053.2|14093.2|14053.2|14093.2|14053.2|5
1636648830000|2021-11-11 16:40:30|14096.8|14056.8|14098.2|14058.2|14098.2|14058.2|14096.8|14056.8|0
1636648850000|2021-11-11 16:40:50|14100.7|14060.7|14100.7|14060.7|14100.7|14060.7|14100.7|14060.7|1
1636648860000|2021-11-11 16:41:00|14102.5|14062.5|14105.7|14065.7|14105.7|14065.7|14102.5|14062.5|0
1636648880000|2021-11-11 16:41:20|14103.2|14063.2|14103.2|14063.2|14103.2|14063.2|14103.2|14063.2|0
1636648890000|2021-11-11 16:41:30|14105.7|14065.7|14105.7|14065.7|14105.7|14065.7|14105.7|14065.7|0
1636648950000|2021-11-11 16:42:30|14107.5|14067.5|14110.7|14070.7|14110.7|14070.7|14107.5|14067.5|0
1636648960000|2021-11-11 16:42:40|14112.5|14072.5|14113.2|14073.2|14113.2|14073.2|14112.5|14072.5|0
1636648990000|2021-11-11 16:43:10|14095.7|14075.7|14095.7|14075.7|14095.7|14075.7|14095.7|14075.7|0
1636649050000|2021-11-11 16:44:10|14088.2|14068.2|14095.7|14075.7|14095.7|14075.7|14088.2|14068.2|1
1636649170000|2021-11-11 16:46:10|||||||||1
1636649190000|2021-11-11 16:46:30|14078|14058|14080.7|14060.7|14080.7|14060.7|14078|14058|5
1636649210000|2021-11-11 16:46:50|14090.7|14070.7|14090.7|14070.7|14090.7|14070.7|14090.7|14070.7|0
1636649240000|2021-11-11 16:47:20|||||||||1
1636649270000|2021-11-11 16:47:50|14105|14065|14130.7|14110.7|14130.7|14110.7|14105|14065|8
1636649280000|2021-11-11 16:48:00|14130|14110|14130.7|14110.7|14130.7|14110.7|14130|14110|2
1636649300000|2021-11-11 16:48:20|14138.2|14118.2|14138.2|14118.2|14138.2|14118.2|14138.2|14118.2|0
1636649330000|2021-11-11 16:48:50|14118.2|14098.2|14118.2|14098.2|14118.2|14098.2|14118.2|14098.2|4
1636649340000|2021-11-11 16:49:00|||||||||1
1636649350000|2021-11-11 16:49:10|14111.5|14091.5|14118.2|14078.2|14120.7|14091.5|14105|14053.2|3
1636649360000|2021-11-11 16:49:20|14070.7|14050.7|14070.7|14050.7|14070.7|14050.7|14070.7|14050.7|9
1636649370000|2021-11-11 16:49:30|14073.2|14053.2|14073.2|14053.2|14073.2|14053.2|14073.2|14053.2|0
1636649380000|2021-11-11 16:49:40|14107|14047|14110.7|14050.7|14113.2|14053.2|14107|14047|0
1636649390000|2021-11-11 16:49:50|14098.2|14058.2|14100.7|14060.7|14110.7|14060.7|14098.2|14050.7|1
1636649430000|2021-11-11 16:50:30|14098.2|14058.2|14090.7|14070.7|14098.2|14073.2|14090.7|14058.2|1
1636649440000|2021-11-11 16:50:40|14098.8|14058.8|14098.2|14058.2|14098.8|14058.8|14098.2|14058.2|0
1636649490000|2021-11-11 16:51:30|14091.6|14051.6|14093.2|14053.2|14093.2|14053.2|14063.2|14040.5|4
1636649510000|2021-11-11 16:51:50|14095.7|14055.7|14093.2|14053.2|14095.7|14055.7|14093.2|14053.2|0
1636649520000|2021-11-11 16:52:00|14085.7|14065.7|14085.7|14065.7|14085.7|14065.7|14085.7|14065.7|0
1636649540000|2021-11-11 16:52:20|14088.2|14068.2|14090.7|14050.7|14090.7|14068.2|14085.7|14045.7|0
1636649550000|2021-11-11 16:52:30|14088.2|14048.2|14088.2|14048.2|14088.2|14048.2|14088.2|14048.2|0
1636649570000|2021-11-11 16:52:50|14086.3|14046.3|14085.7|14045.7|14086.3|14046.3|14085.7|14045.7|0
1636649580000|2021-11-11 16:53:00|14087.5|14047.5|14088.2|14048.2|14088.2|14048.2|14087.5|14047.5|0
1636649680000|2021-11-11 16:54:40|14070.7|14050.7|14070.7|14050.7|14070.7|14050.7|14070.7|14050.7|0
1636649690000|2021-11-11 16:54:50|14088.2|14048.2|14088.2|14048.2|14088.2|14048.2|14088.2|14048.2|1
1636649800000|2021-11-11 16:56:40|14085.7|14045.7|14085.7|14045.7|14085.7|14045.7|14085.7|14045.7|3
1636649810000|2021-11-11 16:56:50|14083.9|14043.9|14083.2|14043.2|14083.9|14043.9|14083.2|14043.2|0
1636649830000|2021-11-11 16:57:10|14085|14045|14085|14045|14085|14045|14085|14045|0
1636649860000|2021-11-11 16:57:40|14086.9|14046.9|14086.9|14046.9|14086.9|14046.9|14086.9|14046.9|2
1636649870000|2021-11-11 16:57:50|14089.4|14049.4|14089.4|14049.4|14089.4|14049.4|14089.4|14049.4|0
1636649890000|2021-11-11 16:58:10|14085.7|14045.7|14085.7|14045.7|14085.7|14045.7|14085.7|14045.7|0
1636649930000|2021-11-11 16:58:50|14087|14047|14087|14047|14087|14047|14087|14047|4
1636649970000|2021-11-11 16:59:30|14079.5|14059.5|14079.5|14059.5|14079.5|14059.5|14079.5|14059.5|0
1636649990000|2021-11-11 16:59:50|14081.4|14061.4|14082|14062|14082|14062|14081.4|14061.4|0
1636650110000|2021-11-11 17:01:50|14083.9|14063.9|14083.9|14063.9|14083.9|14063.9|14083.9|14063.9|1
1636650180000|2021-11-11 17:03:00|||||||||1
1636650210000|2021-11-11 17:03:30|14080.2|14060.2|14080.2|14060.2|14080.2|14060.2|14080.2|14060.2|0
1636650220000|2021-11-11 17:03:40|14079.5|14059.5|14079.5|14059.5|14079.5|14059.5|14079.5|14059.5|0
1636650300000|2021-11-11 17:05:00|14078.9|14058.9|14077|14057|14078.9|14058.9|14077|14057|1
1636650390000|2021-11-11 17:06:30|14076.4|14056.4|14076.4|14056.4|14076.4|14056.4|14076.4|14056.4|0
1636650450000|2021-11-11 17:07:30|14072.7|14052.7|14072.7|14052.7|14072.7|14052.7|14072.7|14052.7|3
1636650460000|2021-11-11 17:07:40|14071.4|14051.4|14071.4|14051.4|14071.4|14051.4|14071.4|14051.4|0
1636650480000|2021-11-11 17:08:00|||||||||1
1636650490000|2021-11-11 17:08:10|14073.2|14053.2|14073.9|14053.9|14073.9|14053.9|14073.2|14053.2|0
1636650540000|2021-11-11 17:09:00|||||||||1
1636650810000|2021-11-11 17:13:30|14076.4|14056.4|14076.4|14056.4|14076.4|14056.4|14076.4|14056.4|2
1636650830000|2021-11-11 17:13:50|||||||||1
1636650850000|2021-11-11 17:14:10|14071.4|14051.4|14071.4|14051.4|14071.4|14051.4|14071.4|14051.4|1
1636650870000|2021-11-11 17:14:30|14068.2|14048.2|14068.2|14048.2|14071.4|14051.4|14068.2|14048.2|0
1636650910000|2021-11-11 17:15:10|14066.4|14046.4|14065.7|14045.7|14066.4|14046.4|14065.7|14045.7|0
1636650920000|2021-11-11 17:15:20|14067.6|14047.6|14068.2|14048.2|14068.2|14048.2|14067.6|14047.6|0
1636650960000|2021-11-11 17:16:00|14070.1|14050.1|14068.2|14048.2|14071.4|14051.4|14068.2|14048.2|1
1636651000000|2021-11-11 17:16:40|14070.1|14050.1|14068.2|14008.2|14070.1|14050.1|14068.2|14008.2|23
1636651010000|2021-11-11 17:16:50|14026|14006|14068.2|14008.2|14068.2|14012.6|14026|14000.7|1
1636651020000|2021-11-11 17:17:00|14060.1|14020.1|14063.2|14023.2|14065.7|14025.7|14060.1|14020.1|0
1636651050000|2021-11-11 17:17:30|14065.7|14005.7|14065.7|14005.7|14065.7|14005.7|14065.7|14005.7|14
1636651060000|2021-11-11 17:17:40|14060.7|14000.7|14053.2|14013.2|14060.7|14013.2|14048.2|14000.7|0
1636651130000|2021-11-11 17:18:50|14045.7|14025.7|14045.7|14025.7|14045.7|14025.7|14045.7|14025.7|0
1636651160000|2021-11-11 17:19:20|14057.6|14017.6|14059.4|14019.4|14059.4|14019.4|14057.6|14017.6|0
1636651170000|2021-11-11 17:19:30|14063.2|14023.2|14072.6|14032.6|14072.6|14032.6|14063.2|14023.2|0
1636651330000|2021-11-11 17:22:10|14068.3|14028.3|14068.3|14028.3|14068.3|14028.3|14068.3|14028.3|0
1636651340000|2021-11-11 17:22:20|14070.8|14030.8|14070.8|14030.8|14070.8|14030.8|14070.8|14030.8|0
1636651360000|2021-11-11 17:22:40|14068.9|14028.9|14068.9|14028.9|14068.9|14028.9|14068.9|14028.9|0
1636651380000|2021-11-11 17:23:00|14070.8|14030.8|14070.8|14030.8|14070.8|14030.8|14070.8|14030.8|1
1636651400000|2021-11-11 17:23:20|14069.4|14029.4|14069.4|14029.4|14069.4|14029.4|14069.4|14029.4|0
1636651410000|2021-11-11 17:23:30|14067.6|14027.6|14067.6|14027.6|14067.6|14027.6|14067.6|14027.6|0
1636651420000|2021-11-11 17:23:40|14068.3|14028.3|14068.3|14028.3|14068.3|14028.3|14068.3|14028.3|0
1636651440000|2021-11-11 17:24:00|14068.9|14028.9|14068.9|14028.9|14068.9|14028.9|14068.9|14028.9|3
1636651450000|2021-11-11 17:24:10|14069.6|14029.6|14069.6|14029.6|14069.6|14029.6|14069.6|14029.6|0
1636651470000|2021-11-11 17:24:30|14068.9|14028.9|14068.9|14028.9|14068.9|14028.9|14068.9|14028.9|0
1636651490000|2021-11-11 17:24:50|14055.2|14035.2|14054.6|14034.6|14055.2|14035.2|14054.6|14034.6|0
1636651510000|2021-11-11 17:25:10|14067.1|14027.1|14068.9|14028.9|14068.9|14028.9|14067.1|14027.1|0
1636651580000|2021-11-11 17:26:20|14060.8|14040.8|14060.8|14040.8|14060.8|14040.8|14060.8|14040.8|0
1636651590000|2021-11-11 17:26:30|14061.4|14041.4|14061.4|14041.4|14061.4|14041.4|14061.4|14041.4|0
1636651680000|2021-11-11 17:28:00|14054.1|14034.1|14045.8|14025.8|14054.1|14034.1|14045.8|14025.8|2
1636651770000|2021-11-11 17:29:30|14046.6|14006.6|14033.9|14013.9|14046.6|14016.4|14033.9|14006.6|12
1636651780000|2021-11-11 17:29:40|14041.4|14021.4|14043.3|14023.3|14043.3|14023.3|14041.4|14021.4|0
1636651790000|2021-11-11 17:29:50|14045.1|14025.1|14048.3|14028.3|14048.3|14028.3|14045.1|14025.1|1
1636651800000|2021-11-11 17:30:00|14046.4|14026.4|14046.4|14026.4|14046.4|14026.4|14046.4|14026.4|0
1636651810000|2021-11-11 17:30:10|14045.8|14025.8|14048.3|14028.3|14048.3|14028.3|14045.8|14025.8|0
1636652170000|2021-11-11 17:36:10|||||||||1
1636652180000|2021-11-11 17:36:20|14049.5|14029.5|14049.5|14029.5|14049.5|14029.5|14049.5|14029.5|1
1636652220000|2021-11-11 17:37:00|||||||||1
1636652650000|2021-11-11 17:44:10|14057|14037|14057|14037|14057|14037|14057|14037|2
1636652670000|2021-11-11 17:44:30|||||||||3
1636652680000|2021-11-11 17:44:40|14047.6|14007.6|14047.6|14007.6|14047.6|14007.6|14047.6|14007.6|2
1636652690000|2021-11-11 17:44:50|14040.1|14020.1|14040.1|14020.1|14040.1|14020.1|14040.1|14020.1|0
1636652700000|2021-11-11 17:45:00|14052|14012|14047|14027|14052|14027|14043.8|14012|2
1636652830000|2021-11-11 17:47:10|14025.8|14005.8|14023.3|14003.3|14025.8|14005.8|14023.3|14003.3|21
1636652990000|2021-11-11 17:49:50|14025.8|14005.8|14025.8|14005.8|14025.8|14005.8|14025.8|14005.8|0
1636653000000|2021-11-11 17:50:00|14028.3|14008.3|14028.3|14008.3|14028.3|14008.3|14028.3|14008.3|0
1636653070000|2021-11-11 17:51:10|14047.7|14007.7|14047.7|14007.7|14047.7|14007.7|14047.7|14007.7|1
1636653080000|2021-11-11 17:51:20|14047|14007|14047|14007|14047|14007|14047|14007|0
1636653260000|2021-11-11 17:54:20|14038.8|14018.8|14038.8|14018.8|14038.8|14018.8|14038.8|14018.8|0
1636653270000|2021-11-11 17:54:30|14039.5|14019.5|14039.5|14019.5|14039.5|14019.5|14039.5|14019.5|0
1636653280000|2021-11-11 17:54:40|14043.2|14023.2|14044.5|14024.5|14044.5|14024.5|14043.2|14023.2|0
1636653490000|2021-11-11 17:58:10|||||||||1
1636653560000|2021-11-11 17:59:20|14046.3|14026.3|14047|14027|14047|14027|14046.3|14026.3|0
1636653910000|2021-11-11 18:05:10|||||||||1
1636654070000|2021-11-11 18:07:50|14050.7|14030.7|14052|14032|14052|14032|14050.7|14030.7|0
1636654120000|2021-11-11 18:08:40|14048|14028|14035.2|14015.2|14048|14028|14035.2|14015.2|4
1636654300000|2021-11-11 18:11:40|14047|14007|14047|14007|14047|14007|14047|14007|0
1636654330000|2021-11-11 18:12:10|14044.4|14024.4|14047|14027|14047|14027|14044.4|14024.4|1
1636654370000|2021-11-11 18:12:50|14047.7|14027.7|14047.7|14027.7|14047.7|14027.7|14047.7|14027.7|0
1636654590000|2021-11-11 18:16:30|||||||||1
1636654760000|2021-11-11 18:19:20|||||||||1
1636654910000|2021-11-11 18:21:50|14045.9|14025.9|14044.6|14024.6|14045.9|14025.9|14044.6|14024.6|0
1636654920000|2021-11-11 18:22:00|||||||||14
1636654940000|2021-11-11 18:22:20|14042.7|14022.7|14042.1|14022.1|14042.7|14022.7|14042.1|14022.1|0
1636654950000|2021-11-11 18:22:30|14041.4|14021.4|14044.6|14024.6|14044.6|14024.6|14041.4|14021.4|3
1636655030000|2021-11-11 18:23:50|||||||||1
1636655180000|2021-11-11 18:26:20|||||||||1
1636655250000|2021-11-11 18:27:30|14047.1|14027.1|14047.1|14027.1|14047.1|14027.1|14047.1|14027.1|0
1636655540000|2021-11-11 18:32:20|||||||||1
1636655600000|2021-11-11 18:33:20|||||||||1
1636655980000|2021-11-11 18:39:40|14048.9|14028.9|14048.9|14028.9|14048.9|14028.9|14048.9|14028.9|1
1636656020000|2021-11-11 18:40:20|||||||||1
1636656070000|2021-11-11 18:41:10|||||||||1
1636656090000|2021-11-11 18:41:30|14050.8|14030.8|14050.8|14030.8|14050.8|14030.8|14050.8|14030.8|1
1636656380000|2021-11-11 18:46:20|14048.9|14028.9|14048.9|14028.9|14048.9|14028.9|14048.9|14028.9|0
1636656440000|2021-11-11 18:47:20|14049|14029|14049|14029|14049|14029|14049|14029|1
1636656450000|2021-11-11 18:47:30|14050.8|14030.8|14051.5|14031.5|14051.5|14031.5|14050.8|14030.8|0
1636656640000|2021-11-11 18:50:40|14053.3|14033.3|14054|14034|14054|14034|14053.3|14033.3|0
1636656650000|2021-11-11 18:50:50|14055.8|14035.8|14058.3|14038.3|14058.3|14038.3|14055.8|14035.8|0
1636656690000|2021-11-11 18:51:30|14050.8|14030.8|14050.8|14030.8|14050.8|14030.8|14050.8|14030.8|1
1636656710000|2021-11-11 18:51:50|14054.5|14034.5|14054|14034|14055.8|14035.8|14054|14034|0
1636656730000|2021-11-11 18:52:10|14054.6|14034.6|14054.6|14034.6|14054.6|14034.6|14054.6|14034.6|0
1636656790000|2021-11-11 18:53:10|14054|14034|14054|14034|14054|14034|14054|14034|0
1636656870000|2021-11-11 18:54:30|14055.8|14035.8|14055.8|14035.8|14055.8|14035.8|14055.8|14035.8|1
1636656900000|2021-11-11 18:55:00|14059.5|14039.5|14060.8|14040.8|14060.8|14040.8|14059.5|14039.5|3
1636656970000|2021-11-11 18:56:10|||||||||1
1636657020000|2021-11-11 18:57:00|14055.8|14035.8|14055.8|14035.8|14055.8|14035.8|14055.8|14035.8|2
1636657270000|2021-11-11 19:01:10|14056.5|14036.5|14072.8|14052.8|14072.8|14052.8|14056.5|14036.5|28
1636657280000|2021-11-11 19:01:20|14074.6|14054.6|14078.5|14058.5|14078.5|14058.5|14074.6|14054.6|2
1636657290000|2021-11-11 19:01:30|14079.1|14059.1|14086.5|14066.5|14095.8|14066.5|14079.1|14055.8|3
1636657360000|2021-11-11 19:02:40|14088.3|14068.3|14088.3|14068.3|14088.3|14068.3|14088.3|14068.3|1
1636657410000|2021-11-11 19:03:30|14112.2|14092.2|14112.2|14092.2|14112.2|14092.2|14112.2|14092.2|22
1636657420000|2021-11-11 19:03:40|||||||||1
1636657440000|2021-11-11 19:04:00|14106.7|14086.7|14104.7|14084.7|14107.2|14087.2|14102.8|14082.8|4
1636657460000|2021-11-11 19:04:20|||||||||4
1636657570000|2021-11-11 19:06:10|||||||||1
1636657670000|2021-11-11 19:07:50|14112.2|14092.2|14112.2|14092.2|14112.2|14092.2|14112.2|14092.2|1
1636657700000|2021-11-11 19:08:20|||||||||1
1636657760000|2021-11-11 19:09:20|14110.2|14090.2|14119|14099|14119|14099|14110.2|14090.2|3
1636657770000|2021-11-11 19:09:30|14119.7|14099.7|14119.7|14099.7|14119.7|14099.7|14119.7|14099.7|0
1636657810000|2021-11-11 19:10:10|14114.7|14079.7|14114.7|14074.7|14114.7|14079.7|14114.7|14074.7|7
1636657820000|2021-11-11 19:10:20|14111.5|14071.5|14109.7|14069.7|14111.5|14071.5|14109.7|14069.7|0
1636657870000|2021-11-11 19:11:10|14109|14069|14109|14069|14109|14069|14109|14069|0
1636657910000|2021-11-11 19:11:50|||||||||5
1636657950000|2021-11-11 19:12:30|14104|14084|14104|14084|14104|14084|14104|14084|0
1636657960000|2021-11-11 19:12:40|14101.5|14081.5|14101.5|14081.5|14101.5|14081.5|14101.5|14081.5|0
1636658020000|2021-11-11 19:13:40|14115.8|14075.8|14104|14084|14119|14084.7|14104|14075.8|10
1636658030000|2021-11-11 19:13:50|14103.3|14083.3|14103.3|14083.3|14103.3|14083.3|14103.3|14083.3|1
1636658040000|2021-11-11 19:14:00|14104|14084|14106.5|14086.5|14119|14086.5|14104|14076.5|3
1636658050000|2021-11-11 19:14:10|14107.2|14087.2|14114|14094|14119|14094|14107.2|14079|1
1636658060000|2021-11-11 19:14:20|||||||||2
1636658070000|2021-11-11 19:14:30|||||||||1
1636658080000|2021-11-11 19:14:40|14116.5|14096.5|14116.5|14096.5|14116.5|14096.5|14116.5|14096.5|12
1636658090000|2021-11-11 19:14:50|||||||||2
1636658150000|2021-11-11 19:15:50|||||||||1
1636658170000|2021-11-11 19:16:10|14118.3|14098.3|14114|14094|14118.3|14098.3|14114|14094|0
1636658180000|2021-11-11 19:16:20|14111.3|14091.3|14111.5|14091.5|14111.5|14091.5|14104|14084|3
1636658190000|2021-11-11 19:16:30|14109.7|14089.7|14111.5|14091.5|14111.5|14091.5|14109|14089|0
1636658210000|2021-11-11 19:16:50|14109|14089|14109|14089|14109|14089|14109|14089|0
1636658250000|2021-11-11 19:17:30|14110.9|14090.9|14114|14094|14114|14094|14110.9|14090.9|1
1636658260000|2021-11-11 19:17:40|14111.5|14091.5|14111.5|14091.5|14111.5|14091.5|14111.5|14091.5|0
1636658280000|2021-11-11 19:18:00|14109.7|14089.7|14109|14089|14109.7|14089.7|14109|14089|1
1636658310000|2021-11-11 19:18:30|||||||||1
1636658350000|2021-11-11 19:19:10|14101.5|14081.5|14101.5|14081.5|14101.5|14081.5|14101.5|14081.5|4
1636658360000|2021-11-11 19:19:20|14086.5|14066.5|14096.5|14076.5|14096.5|14076.5|14086.5|14066.5|8
1636658370000|2021-11-11 19:19:30|14091|14071|14081.5|14061.5|14091|14071|14081.5|14061.5|0
1636658380000|2021-11-11 19:19:40|14086.5|14066.5|14084|14064|14086.5|14066.5|14084|14064|6
1636658390000|2021-11-11 19:19:50|14080.4|14060.4|14074.7|14034.7|14080.4|14060.4|14074.7|14034.7|1
1636678800000|2021-11-12 01:00:00|14084.8|14064.8|14094.8|14074.8|14094.8|14074.8|14082.3|14062.3|0
1636678810000|2021-11-12 01:00:10|14117.3|14077.3|14079.8|14059.8|14117.3|14085.5|14079.8|14059.8|10
1636678820000|2021-11-12 01:00:20|14081.6|14061.6|14079.8|14059.8|14082.3|14062.3|14079.8|14059.8|0
1636678840000|2021-11-12 01:00:40|14077.3|14057.3|14072.3|14032.3|14077.3|14057.3|14069.8|14029.8|1
1636678850000|2021-11-12 01:00:50|14070.5|14030.5|14072.3|14032.3|14074.8|14034.8|14069.8|14029.8|0
1636678990000|2021-11-12 01:03:10|14056.8|14036.8|14052.3|14032.3|14056.8|14036.8|14052.3|14032.3|0
1636679110000|2021-11-12 01:05:10|14093.9|14033.9|14097.3|14037.3|14097.3|14037.3|14093.9|14033.9|1
1636679190000|2021-11-12 01:06:30|14104.8|14044.8|14104.8|14044.8|14104.8|14044.8|14104.8|14044.8|0
1636680030000|2021-11-12 01:20:30|14106.7|14046.7|14107.3|14047.3|14107.3|14047.3|14106.7|14046.7|0
1636680640000|2021-11-12 01:30:40|14107.4|14047.4|14107.4|14047.4|14107.4|14047.4|14107.4|14047.4|0
1636680920000|2021-11-12 01:35:20|14110.5|14050.5|14110.5|14050.5|14110.5|14050.5|14110.5|14050.5|0
1636681240000|2021-11-12 01:40:40|14110.6|14050.6|14110.6|14050.6|14110.6|14050.6|14110.6|14050.6|0
1636681480000|2021-11-12 01:44:40|14080.6|14040.6|14080.6|14040.6|14080.6|14040.6|14080.6|14040.6|0
1636681490000|2021-11-12 01:44:50|14103.3|14043.3|14106.9|14046.9|14106.9|14046.9|14103.3|14043.3|1
1636681500000|2021-11-12 01:45:00|14105.6|14045.6|14105.6|14045.6|14105.6|14045.6|14105.6|14045.6|0
1636681520000|2021-11-12 01:45:20|14109.2|14049.2|14108.1|14048.1|14109.2|14049.2|14108.1|14048.1|0
1636682630000|2021-11-12 02:03:50|14104.5|14044.5|14103.1|14043.1|14104.5|14044.5|14103.1|14043.1|0
1636682820000|2021-11-12 02:07:00|14106.8|14046.8|14108.1|14048.1|14108.1|14048.1|14106.8|14046.8|0
1636683330000|2021-11-12 02:15:30|14103.1|14043.1|14103.1|14043.1|14103.1|14043.1|14103.1|14043.1|0
1636683900000|2021-11-12 02:25:00|14103.2|14043.2|14103.2|14043.2|14103.2|14043.2|14103.2|14043.2|0
1636684110000|2021-11-12 02:28:30|14108.2|14048.2|14108.2|14048.2|14108.2|14048.2|14108.2|14048.2|0
1636684560000|2021-11-12 02:36:00|14114.5|14054.5|14113.2|14053.2|14118.2|14058.2|14113.2|14053.2|0
1636684570000|2021-11-12 02:36:10|14115|14055|14115|14055|14115|14055|14115|14055|0
1636727400000|2021-11-12 14:30:00|14150.9|14130.9|14140.5|14120.5|14150.9|14130.9|14135.5|14115.5|25
1636727410000|2021-11-12 14:30:10|14135.5|14115.5|14135.5|14115.5|14135.5|14115.5|14135.5|14115.5|4
1636727420000|2021-11-12 14:30:20|14138|14098|14122|14082|14138|14101.2|14098|14078|7
1636727430000|2021-11-12 14:30:30|14125.5|14085.5|14125.5|14085.5|14125.5|14085.5|14125.5|14085.5|0
1636727450000|2021-11-12 14:30:50|14123|14063|14123|14063|14123|14063|14123|14063|3
1636727480000|2021-11-12 14:31:20|14124.8|14064.8|14125.5|14065.5|14125.5|14065.5|14124.8|14064.8|0
1636727530000|2021-11-12 14:32:10|14124.1|14064.1|14124.1|14064.1|14124.1|14064.1|14124.1|14064.1|0
1636727630000|2021-11-12 14:33:50|||||||||1
1636727680000|2021-11-12 14:34:40|14110.5|14070.5|14098|14078|14115.5|14078|14098|14068|0
1636727700000|2021-11-12 14:35:00|14103|14083|14103|14083|14103|14083|14103|14083|0
1636727740000|2021-11-12 14:35:40|14108|14088|14105.5|14085.5|14108|14088|14105.5|14085.5|2
1636727930000|2021-11-12 14:38:50|14107.3|14087.3|14108|14088|14108|14088|14107.3|14087.3|0
1636728050000|2021-11-12 14:40:50|14108.7|14088.7|14110.5|14090.5|14110.5|14090.5|14108.7|14088.7|1
1636728060000|2021-11-12 14:41:00|14113|14093|14113|14093|14113|14093|14113|14093|0
1636728190000|2021-11-12 14:43:10|14116.2|14096.2|14114.8|14094.8|14116.2|14096.2|14114.8|14094.8|0
1636728220000|2021-11-12 14:43:40|14109.8|14089.8|14113.4|14093.4|14113.4|14093.4|14109.8|14089.8|1
1636728230000|2021-11-12 14:43:50|14112.3|14092.3|14112.3|14092.3|14112.3|14092.3|14112.3|14092.3|0
1636728360000|2021-11-12 14:46:00|14110.9|14090.9|14110.9|14090.9|14110.9|14090.9|14110.9|14090.9|0
1636728410000|2021-11-12 14:46:50|14108.4|14088.4|14108.4|14088.4|14108.4|14088.4|14108.4|14088.4|5
1636728440000|2021-11-12 14:47:20|14105.9|14085.9|14105.9|14085.9|14105.9|14085.9|14105.9|14085.9|2
1636728840000|2021-11-12 14:54:00|14105.2|14085.2|14103.4|14083.4|14105.2|14085.2|14103.4|14083.4|2
1636729000000|2021-11-12 14:56:40|14103.5|14083.5|14106.6|14086.6|14106.6|14086.6|14103.5|14083.5|1
1636729020000|2021-11-12 14:57:00|14106.7|14086.7|14109.2|14089.2|14109.2|14089.2|14106.7|14086.7|0
1636729180000|2021-11-12 14:59:40|||||||||1
1636729340000|2021-11-12 15:02:20|14106.7|14086.7|14106.7|14086.7|14106.7|14086.7|14106.7|14086.7|0
1636729470000|2021-11-12 15:04:30|14111.7|14091.7|14111.7|14091.7|14111.7|14091.7|14111.7|14091.7|0
1636729600000|2021-11-12 15:06:40|||||||||1
1636729710000|2021-11-12 15:08:30|||||||||1
1636729770000|2021-11-12 15:09:30|14113.5|14093.5|14114.2|14094.2|14114.2|14094.2|14113.5|14093.5|1
1636729930000|2021-11-12 15:12:10|14114.9|14094.9|14114.9|14094.9|14114.9|14094.9|14114.9|14094.9|2
1636729980000|2021-11-12 15:13:00|14114.2|14094.2|14114.2|14094.2|14114.2|14094.2|14114.2|14094.2|1
1636730010000|2021-11-12 15:13:30|||||||||1
1636730480000|2021-11-12 15:21:20|||||||||1
1636730580000|2021-11-12 15:23:00|14116.7|14096.7|14116.7|14096.7|14116.7|14096.7|14116.7|14096.7|1
1636730590000|2021-11-12 15:23:10|14118.5|14098.5|14126.7|14106.7|14126.7|14106.7|14118.5|14098.5|1
1636730600000|2021-11-12 15:23:20|14129.9|14109.9|14129.9|14109.9|14129.9|14109.9|14129.9|14109.9|0
1636730610000|2021-11-12 15:23:30|14131.7|14111.7|14131.7|14111.7|14131.7|14111.7|14131.7|14111.7|2
1636730620000|2021-11-12 15:23:40|14132.4|14112.4|14132.4|14112.4|14132.4|14112.4|14132.4|14112.4|0
1636730630000|2021-11-12 15:23:50|14137.8|14117.8|14139.9|14119.9|14139.9|14119.9|14137.8|14117.8|1
1636730670000|2021-11-12 15:24:30|14153.5|14113.5|14154.9|14114.9|14154.9|14114.9|14153.5|14113.5|0
1636730690000|2021-11-12 15:24:50|14148.5|14128.5|14154.9|14134.9|14154.9|14134.9|14148.5|14128.5|0
1636730700000|2021-11-12 15:25:00|14155.6|14135.6|14159.9|14139.9|14159.9|14139.9|14155.6|14135.6|0
1636730710000|2021-11-12 15:25:10|14158.1|14138.1|14157.4|14137.4|14158.1|14138.1|14157.4|14137.4|10
1636730720000|2021-11-12 15:25:20|14159.9|14139.9|14159.9|14139.9|14159.9|14139.9|14159.9|14139.9|1
1636730740000|2021-11-12 15:25:40|||||||||1
1636730810000|2021-11-12 15:26:50|14159.2|14139.2|14149.2|14129.2|14159.2|14139.2|14149.2|14114.2|1
1636730820000|2021-11-12 15:27:00|14151.7|14131.7|14151.7|14131.7|14151.7|14131.7|14151.7|14131.7|0
1636730830000|2021-11-12 15:27:10|14154.2|14134.2|14154.2|14134.2|14154.2|14134.2|14154.2|14134.2|0
1636731060000|2021-11-12 15:31:00|||||||||1
1636731250000|2021-11-12 15:34:10|||||||||1
1636731260000|2021-11-12 15:34:20|14156|14136|14156|14136|14156|14136|14156|14136|1
1636731300000|2021-11-12 15:35:00|14161|14141|14161|14141|14161|14141|14161|14141|0
1636731390000|2021-11-12 15:36:30|||||||||1
1636731730000|2021-11-12 15:42:10|14161.1|14141.1|14161.1|14141.1|14161.1|14141.1|14161.1|14141.1|0
1636731750000|2021-11-12 15:42:30|||||||||6
1636731760000|2021-11-12 15:42:40|14163.6|14143.6|14163.6|14143.6|14163.6|14143.6|14163.6|14143.6|7
1636731770000|2021-11-12 15:42:50|14166.8|14146.8|14166.8|14146.8|14166.8|14146.8|14166.8|14146.8|2
1636731780000|2021-11-12 15:43:00|14166.1|14146.1|14166.1|14146.1|14166.1|14146.1|14166.1|14146.1|0
1636731810000|2021-11-12 15:43:30|14166.8|14146.8|14166.8|14146.8|14166.8|14146.8|14166.8|14146.8|0
1636731840000|2021-11-12 15:44:00|||||||||4
1636732020000|2021-11-12 15:47:00|14168.6|14148.6|14168.6|14148.6|14168.6|14148.6|14168.6|14148.6|1
1636732060000|2021-11-12 15:47:40|14166.8|14146.8|14166.8|14146.8|14166.8|14146.8|14166.8|14146.8|0
1636732070000|2021-11-12 15:47:50|14163.6|14143.6|14163.6|14143.6|14163.6|14143.6|14163.6|14143.6|0
1636732100000|2021-11-12 15:48:20|14171.1|14151.1|14171.1|14151.1|14171.1|14151.1|14171.1|14151.1|2
1636732130000|2021-11-12 15:48:50|14172.5|14152.5|14175|14155|14175|14155|14172.5|14152.5|0
1636732180000|2021-11-12 15:49:40|14177.5|14157.5|14180|14160|14180|14160|14177.5|14157.5|1
1636732200000|2021-11-12 15:50:00|14177.5|14157.5|14177.5|14157.5|14177.5|14157.5|14177.5|14157.5|11
1636732210000|2021-11-12 15:50:10|14175|14155|14175|14155|14175|14155|14175|14155|0
1636732230000|2021-11-12 15:50:30|||||||||1
1636732250000|2021-11-12 15:50:50|||||||||3
1636732300000|2021-11-12 15:51:40|||||||||5
1636732460000|2021-11-12 15:54:20|||||||||1
1636732470000|2021-11-12 15:54:30|||||||||3
1636732620000|2021-11-12 15:57:00|||||||||3
1636732650000|2021-11-12 15:57:30|14177.5|14157.5|14177.5|14157.5|14177.5|14157.5|14177.5|14157.5|1
1636732750000|2021-11-12 15:59:10|||||||||2
1636732780000|2021-11-12 15:59:40|14175|14155|14175|14155|14175|14155|14175|14155|0
1636732790000|2021-11-12 15:59:50|14176.8|14156.8|14176.8|14156.8|14176.8|14156.8|14176.8|14156.8|1
1636732950000|2021-11-12 16:02:30|14178.6|14158.6|14179.3|14159.3|14179.3|14159.3|14178.6|14158.6|0
1636732980000|2021-11-12 16:03:00|14183.6|14163.6|14188.6|14168.6|14188.6|14168.6|14183.6|14163.6|8
1636732990000|2021-11-12 16:03:10|14191.1|14171.1|14191.1|14171.1|14191.1|14171.1|14191.1|14171.1|1
1636733000000|2021-11-12 16:03:20|14191.8|14171.8|14194.3|14174.3|14194.3|14174.3|14191.8|14171.8|1
1636733030000|2021-11-12 16:03:50|||||||||1
1636733040000|2021-11-12 16:04:00|||||||||1
1636733050000|2021-11-12 16:04:10|||||||||5
1636733060000|2021-11-12 16:04:20|14189.3|14169.3|14189.3|14169.3|14189.3|14169.3|14187.5|14167.5|10
1636733150000|2021-11-12 16:05:50|14188.6|14168.6|14188.6|14168.6|14188.6|14168.6|14188.6|14168.6|0
1636733160000|2021-11-12 16:06:00|14186.8|14166.8|14186.1|14166.1|14186.8|14166.8|14186.1|14166.1|0
1636733180000|2021-11-12 16:06:20|||||||||10
1636733190000|2021-11-12 16:06:30|||||||||1
1636733290000|2021-11-12 16:08:10|14186.8|14166.8|14186.8|14166.8|14186.8|14166.8|14186.8|14166.8|0
1636733310000|2021-11-12 16:08:30|14186.1|14166.1|14186.1|14166.1|14186.1|14166.1|14186.1|14166.1|0
1636733390000|2021-11-12 16:09:50|||||||||1
1636733410000|2021-11-12 16:10:10|||||||||6
1636733430000|2021-11-12 16:10:30|14181.1|14161.1|14181.1|14161.1|14181.1|14161.1|14181.1|14161.1|3
1636733440000|2021-11-12 16:10:40|14179.3|14159.3|14179.3|14159.3|14179.3|14159.3|14179.3|14159.3|0
1636733450000|2021-11-12 16:10:50|14177.5|14157.5|14177.5|14157.5|14177.5|14157.5|14177.5|14157.5|0
1636733550000|2021-11-12 16:12:30|14166.7|14146.7|14160|14140|14166.7|14146.7|14160|14140|7
1636733560000|2021-11-12 16:12:40|14161.8|14141.8|14160|14140|14162.5|14142.5|14160|14140|0
1636733570000|2021-11-12 16:12:50|14161.8|14141.8|14162.5|14142.5|14162.5|14142.5|14161.8|14141.8|0
1636733590000|2021-11-12 16:13:10|14167.5|14147.5|14167.5|14147.5|14167.5|14147.5|14167.5|14147.5|1
1636733620000|2021-11-12 16:13:40|14166.8|14146.8|14170|14150|14170|14150|14165|14145|0
1636733650000|2021-11-12 16:14:10|14167.5|14147.5|14167.5|14147.5|14167.5|14147.5|14167.5|14147.5|1
1636733690000|2021-11-12 16:14:50|14168.2|14148.2|14170|14150|14170|14150|14168.2|14148.2|0
1636733770000|2021-11-12 16:16:10|14171.8|14151.8|14171.8|14151.8|14171.8|14151.8|14171.8|14151.8|1
1636733790000|2021-11-12 16:16:30|14170|14150|14170|14150|14170|14150|14170|14150|0
1636733800000|2021-11-12 16:16:40|14171.8|14151.8|14172.5|14152.5|14172.5|14152.5|14171.8|14151.8|0
1636734010000|2021-11-12 16:20:10|14170.7|14150.7|14170|14150|14170.7|14150.7|14170|14150|0
1636734020000|2021-11-12 16:20:20|14172.5|14152.5|14172.5|14152.5|14172.5|14152.5|14172.5|14152.5|0
1636734030000|2021-11-12 16:20:30|14177.5|14157.5|14177.5|14157.5|14177.5|14157.5|14177.5|14157.5|0
1636734040000|2021-11-12 16:20:40|14170|14150|14172.5|14152.5|14172.5|14152.5|14170|14150|4
1636734050000|2021-11-12 16:20:50|14170|14150|14170|14150|14170|14150|14170|14150|0
1636734150000|2021-11-12 16:22:30|14171.8|14151.8|14171.8|14151.8|14171.8|14151.8|14171.8|14151.8|1
1636734160000|2021-11-12 16:22:40|14172.5|14152.5|14172.5|14152.5|14172.5|14152.5|14172.5|14152.5|0
1636734200000|2021-11-12 16:23:20|14186.1|14166.1|14186.1|14166.1|14186.1|14166.1|14186.1|14166.1|31
1636734210000|2021-11-12 16:23:30|14186.8|14166.8|14186.8|14166.8|14186.8|14166.8|14186.8|14166.8|0
1636734220000|2021-11-12 16:23:40|14188.6|14168.6|14190.4|14170.4|14190.4|14170.4|14188.6|14168.6|31
1636734340000|2021-11-12 16:25:40|||||||||1
1636734380000|2021-11-12 16:26:20|14187.9|14167.9|14187.9|14167.9|14187.9|14167.9|14187.9|14167.9|0
1636734410000|2021-11-12 16:26:50|14189.4|14169.4|14189.4|14169.4|14189.4|14169.4|14189.4|14169.4|6
1636734520000|2021-11-12 16:28:40|||||||||1
1636734540000|2021-11-12 16:29:00|||||||||1
1636734660000|2021-11-12 16:31:00|||||||||2
1636734670000|2021-11-12 16:31:10|14190.1|14170.1|14190.1|14170.1|14190.1|14170.1|14190.1|14170.1|0
1636734700000|2021-11-12 16:31:40|14189.4|14169.4|14189.4|14169.4|14190.1|14170.1|14189.4|14169.4|0
1636734760000|2021-11-12 16:32:40|||||||||1
1636734770000|2021-11-12 16:32:50|14181.9|14161.9|14184.4|14164.4|14184.4|14164.4|14179.4|14159.4|6
1636734860000|2021-11-12 16:34:20|14179.4|14159.4|14179.4|14159.4|14179.4|14159.4|14179.4|14159.4|0
1636734870000|2021-11-12 16:34:30|14180.8|14160.8|14184.4|14164.4|14184.4|14164.4|14180.8|14160.8|1
1636734920000|2021-11-12 16:35:20|||||||||1
1636735140000|2021-11-12 16:39:00|14188|14168|14189.4|14169.4|14189.4|14169.4|14188|14168|0
1636735270000|2021-11-12 16:41:10|14191.2|14171.2|14191.2|14171.2|14191.2|14171.2|14191.2|14171.2|4
1636735280000|2021-11-12 16:41:20|14189.4|14169.4|14189.4|14169.4|14189.4|14169.4|14189.4|14169.4|0
1636735310000|2021-11-12 16:41:50|||||||||1
1636735360000|2021-11-12 16:42:40|14193.7|14173.7|14193.7|14173.7|14193.7|14173.7|14193.7|14173.7|4
1636735400000|2021-11-12 16:43:20|||||||||8
1636735420000|2021-11-12 16:43:40|||||||||2
1636735430000|2021-11-12 16:43:50|||||||||2
1636735580000|2021-11-12 16:46:20|14191.2|14171.2|14191.2|14171.2|14191.2|14171.2|14191.2|14171.2|7
1636735590000|2021-11-12 16:46:30|14189.4|14169.4|14189.4|14169.4|14189.4|14169.4|14189.4|14169.4|0
1636735600000|2021-11-12 16:46:40|14191.2|14171.2|14191.2|14171.2|14191.2|14171.2|14191.2|14171.2|0
1636735610000|2021-11-12 16:46:50|14186.2|14166.2|14188.7|14168.7|14188.7|14168.7|14186.2|14166.2|4
1636735630000|2021-11-12 16:47:10|14186.9|14166.9|14186.9|14166.9|14186.9|14166.9|14186.9|14166.9|0
1636735690000|2021-11-12 16:48:10|||||||||1
1636735880000|2021-11-12 16:51:20|||||||||1
1636735990000|2021-11-12 16:53:10|14179.4|14139.4|14174.4|14154.4|14179.4|14154.4|14171.2|14139.4|7
1636736000000|2021-11-12 16:53:20|14175.1|14155.1|14176.9|14156.9|14176.9|14156.9|14175.1|14155.1|0
1636736040000|2021-11-12 16:54:00|14178.7|14158.7|14179.4|14159.4|14179.4|14159.4|14178.7|14158.7|0
1636736080000|2021-11-12 16:54:40|14175.8|14155.8|14182.6|14162.6|14182.6|14162.6|14174.4|14154.4|1
1636736100000|2021-11-12 16:55:00|14180.8|14160.8|14180.8|14160.8|14180.8|14160.8|14180.8|14160.8|0
1636736110000|2021-11-12 16:55:10|14180.1|14160.1|14180.1|14160.1|14180.1|14160.1|14180.1|14160.1|0
1636736180000|2021-11-12 16:56:20|14178.3|14158.3|14178.3|14158.3|14178.3|14158.3|14178.3|14158.3|0
1636736190000|2021-11-12 16:56:30|14177.6|14157.6|14177.6|14157.6|14177.6|14157.6|14177.6|14157.6|0
1636736210000|2021-11-12 16:56:50|14175.5|14155.5|14168.3|14148.3|14175.5|14155.5|14161.9|14130.1|10
1636736220000|2021-11-12 16:57:00|14167.6|14147.6|14167.6|14147.6|14167.6|14147.6|14167.6|14147.6|0
1636736230000|2021-11-12 16:57:10|14168.3|14148.3|14172.6|14152.6|14172.6|14152.6|14168.3|14148.3|0
1636736460000|2021-11-12 17:01:00|14175.1|14155.1|14175.1|14155.1|14175.1|14155.1|14175.1|14155.1|1
1636736680000|2021-11-12 17:04:40|14178.7|14158.7|14180.1|14160.1|14180.1|14160.1|14178.7|14158.7|1
1636736760000|2021-11-12 17:06:00|||||||||2
1636736770000|2021-11-12 17:06:10|||||||||7
1636736840000|2021-11-12 17:07:20|||||||||1
1636737010000|2021-11-12 17:10:10|14180.2|14160.2|14180.2|14160.2|14180.2|14160.2|14180.2|14160.2|0
1636737030000|2021-11-12 17:10:30|||||||||1
1636737230000|2021-11-12 17:13:50|||||||||1
1636737420000|2021-11-12 17:17:00|||||||||1
1636737460000|2021-11-12 17:17:40|||||||||1
1636737570000|2021-11-12 17:19:30|||||||||2
1636737610000|2021-11-12 17:20:10|||||||||1
1636737620000|2021-11-12 17:20:20|14174.8|14154.8|14162.7|14142.7|14174.8|14154.8|14158.4|14138.4|9
1636737630000|2021-11-12 17:20:30|14165.2|14145.2|14167.7|14147.7|14167.7|14147.7|14165.2|14145.2|0
1636737650000|2021-11-12 17:20:50|||||||||1
1636737660000|2021-11-12 17:21:00|||||||||1
1636737870000|2021-11-12 17:24:30|||||||||3
1636737880000|2021-11-12 17:24:40|14171.6|14131.6|14162.7|14142.7|14171.6|14145.2|14162.7|14131.6|0
1636737890000|2021-11-12 17:24:50|14164.5|14144.5|14162.7|14142.7|14165.2|14145.2|14162.7|14142.7|2
1636737960000|2021-11-12 17:26:00|14160.2|14140.2|14160.2|14140.2|14160.2|14140.2|14160.2|14140.2|0
1636738000000|2021-11-12 17:26:40|14162|14142|14162.7|14142.7|14162.7|14142.7|14162|14142|1
1636738080000|2021-11-12 17:28:00|14163.4|14143.4|14165.2|14145.2|14165.2|14145.2|14163.4|14143.4|0
1636738120000|2021-11-12 17:28:40|14164.5|14144.5|14165.2|14145.2|14165.2|14145.2|14162.7|14142.7|0
1636738190000|2021-11-12 17:29:50|14167.7|14147.7|14170.2|14150.2|14170.2|14150.2|14167.7|14147.7|1
1636738380000|2021-11-12 17:33:00|||||||||1
1636738580000|2021-11-12 17:36:20|14175.2|14155.2|14175.2|14155.2|14175.2|14155.2|14175.2|14155.2|1
1636738750000|2021-11-12 17:39:10|||||||||1
1636738770000|2021-11-12 17:39:30|||||||||1
1636738860000|2021-11-12 17:41:00|14177|14157|14180.2|14160.2|14180.2|14160.2|14177|14157|1
1636739060000|2021-11-12 17:44:20|||||||||1
1636739120000|2021-11-12 17:45:20|||||||||1
1636739150000|2021-11-12 17:45:50|||||||||1
1636739190000|2021-11-12 17:46:30|||||||||1
1636739250000|2021-11-12 17:47:30|14180.9|14160.9|14182.7|14162.7|14182.7|14162.7|14180.9|14160.9|1
1636739310000|2021-11-12 17:48:30|14184.5|14164.5|14185.2|14165.2|14185.2|14165.2|14184.5|14164.5|0
1636739350000|2021-11-12 17:49:10|14184.5|14164.5|14184.5|14164.5|14184.5|14164.5|14184.5|14164.5|0
1636739500000|2021-11-12 17:51:40|||||||||6
1636739530000|2021-11-12 17:52:10|||||||||1
1636739560000|2021-11-12 17:52:40|||||||||1
1636739770000|2021-11-12 17:56:10|14184.6|14164.6|14184.6|14164.6|14184.6|14164.6|14184.6|14164.6|0
1636739870000|2021-11-12 17:57:50|||||||||1
1636739920000|2021-11-12 17:58:40|||||||||1
1636739930000|2021-11-12 17:58:50|||||||||1
1636739940000|2021-11-12 17:59:00|||||||||1
1636739990000|2021-11-12 17:59:50|||||||||1
1636740040000|2021-11-12 18:00:40|14183.2|14163.2|14179.6|14159.6|14183.2|14163.2|14179.6|14159.6|6
1636740050000|2021-11-12 18:00:50|||||||||2
1636740300000|2021-11-12 18:05:00|||||||||1
1636740510000|2021-11-12 18:08:30|||||||||1
1636740530000|2021-11-12 18:08:50|14175.3|14155.3|14175.3|14155.3|14175.3|14155.3|14175.3|14155.3|1
1636740560000|2021-11-12 18:09:20|||||||||2
1636740690000|2021-11-12 18:11:30|||||||||1
1636740740000|2021-11-12 18:12:20|14167.8|14147.8|14167.8|14147.8|14167.8|14147.8|14167.8|14147.8|2
1636740780000|2021-11-12 18:13:00|14165.3|14145.3|14165.3|14145.3|14165.3|14145.3|14165.3|14145.3|0
1636740790000|2021-11-12 18:13:10|14163.5|14143.5|14162.8|14142.8|14163.5|14143.5|14162.8|14142.8|0
1636740820000|2021-11-12 18:13:40|14163.5|14143.5|14165.3|14145.3|14165.3|14145.3|14163.5|14143.5|1
1636740910000|2021-11-12 18:15:10|||||||||1
1636740920000|2021-11-12 18:15:20|||||||||1
1636740930000|2021-11-12 18:15:30|||||||||1
1636740940000|2021-11-12 18:15:40|14166|14146|14166|14146|14166|14146|14166|14146|2
1636740950000|2021-11-12 18:15:50|||||||||1
1636741040000|2021-11-12 18:17:20|14167.8|14147.8|14168.5|14148.5|14168.5|14148.5|14167.8|14147.8|0
1636741070000|2021-11-12 18:17:50|||||||||2
1636741300000|2021-11-12 18:21:40|14169.2|14149.2|14169.2|14149.2|14169.2|14149.2|14169.2|14149.2|0
1636741310000|2021-11-12 18:21:50|14171|14151|14171.7|14151.7|14171.7|14151.7|14171|14151|0
1636741330000|2021-11-12 18:22:10|||||||||2
1636741340000|2021-11-12 18:22:20|14171|14151|14169.2|14149.2|14171|14151|14169.2|14149.2|2
1636741450000|2021-11-12 18:24:10|14171|14151|14171|14151|14171|14151|14171|14151|1
1636741470000|2021-11-12 18:24:30|14171.7|14151.7|14171.7|14151.7|14171.7|14151.7|14171.7|14151.7|0
1636741610000|2021-11-12 18:26:50|14173.5|14153.5|14173.5|14153.5|14173.5|14153.5|14173.5|14153.5|2
1636741710000|2021-11-12 18:28:30|14176|14156|14176|14156|14176|14156|14176|14156|0
1636741760000|2021-11-12 18:29:20|14174.2|14154.2|14176|14156|14176|14156|14174.2|14154.2|1
1636741840000|2021-11-12 18:30:40|||||||||1
1636741940000|2021-11-12 18:32:20|14171|14151|14171|14151|14171|14151|14171|14151|8
1636742170000|2021-11-12 18:36:10|14171.1|14151.1|14171.1|14151.1|14171.1|14151.1|14171.1|14151.1|0
1636742220000|2021-11-12 18:37:00|14169.3|14149.3|14169.3|14149.3|14169.3|14149.3|14169.3|14149.3|1
1636742260000|2021-11-12 18:37:40|14171.1|14151.1|14171.1|14151.1|14171.1|14151.1|14171.1|14151.1|0
1636742460000|2021-11-12 18:41:00|14172.9|14152.9|14173.6|14153.6|14173.6|14153.6|14172.9|14152.9|0
1636742490000|2021-11-12 18:41:30|||||||||1
1636742610000|2021-11-12 18:43:30|||||||||1
1636742990000|2021-11-12 18:49:50|14175.4|14155.4|14176.1|14156.1|14176.1|14156.1|14175.4|14155.4|1
1636743010000|2021-11-12 18:50:10|||||||||1
1636743130000|2021-11-12 18:52:10|14178.6|14158.6|14178.6|14158.6|14178.6|14158.6|14178.6|14158.6|0
1636743380000|2021-11-12 18:56:20|||||||||1
1636743580000|2021-11-12 18:59:40|||||||||2
1636743630000|2021-11-12 19:00:30|||||||||1
1636743760000|2021-11-12 19:02:40|||||||||1
1636743790000|2021-11-12 19:03:10|||||||||1
1636743830000|2021-11-12 19:03:50|||||||||1
1636743840000|2021-11-12 19:04:00|14176.1|14136.1|14167.9|14147.9|14176.1|14147.9|14167.9|14136.1|1
1636743850000|2021-11-12 19:04:10|14168.6|14148.6|14168.6|14148.6|14168.6|14148.6|14168.6|14148.6|0
1636743890000|2021-11-12 19:04:50|14170.4|14150.4|14168.6|14148.6|14171.1|14151.1|14168.6|14148.6|0
1636743930000|2021-11-12 19:05:30|14174.3|14134.3|14174.3|14134.3|14174.3|14134.3|14174.3|14134.3|1
1636744000000|2021-11-12 19:06:40|14176.1|14136.1|14176.1|14136.1|14176.1|14136.1|14176.1|14136.1|0
1636744050000|2021-11-12 19:07:30|14168.6|14148.6|14168.6|14148.6|14168.6|14148.6|14168.6|14148.6|0
1636744060000|2021-11-12 19:07:40|14169.3|14149.3|14167.5|14147.5|14169.3|14149.3|14167.5|14147.5|1
1636744090000|2021-11-12 19:08:10|14171.8|14151.8|14171.8|14151.8|14171.8|14151.8|14171.8|14151.8|0
1636744140000|2021-11-12 19:09:00|14172.5|14152.5|14174.3|14154.3|14183.3|14163.3|14172.5|14152.5|3
1636744150000|2021-11-12 19:09:10|14176.1|14156.1|14176.1|14156.1|14176.1|14156.1|14176.1|14156.1|0
1636744220000|2021-11-12 19:10:20|14182.9|14162.9|14182.9|14162.9|14182.9|14162.9|14182.9|14162.9|0
1636744230000|2021-11-12 19:10:30|||||||||1
1636744260000|2021-11-12 19:11:00|||||||||1
1636744350000|2021-11-12 19:12:30|14174.7|14154.7|14173.6|14153.6|14174.7|14154.7|14171.1|14151.1|1
1636744380000|2021-11-12 19:13:00|14174.3|14154.3|14174.3|14154.3|14174.3|14154.3|14174.3|14154.3|0
1636744410000|2021-11-12 19:13:30|14176.5|14156.5|14185.4|14165.4|14185.4|14165.4|14176.5|14156.5|2
1636744420000|2021-11-12 19:13:40|||||||||1
1636744430000|2021-11-12 19:13:50|||||||||1
1636744440000|2021-11-12 19:14:00|||||||||1
1636744450000|2021-11-12 19:14:10|||||||||1
1636744460000|2021-11-12 19:14:20|14186.1|14166.1|14186.1|14166.1|14186.1|14166.1|14186.1|14166.1|11
1636744470000|2021-11-12 19:14:30|14173.3|14153.3|14175.1|14155.1|14175.1|14155.1|14173.3|14153.3|8
1636744480000|2021-11-12 19:14:40|||||||||2
1636744490000|2021-11-12 19:14:50|14176.8|14156.8|14178.6|14158.6|14178.6|14158.6|14176.8|14156.8|2
1636744500000|2021-11-12 19:15:00|14181.1|14161.1|14181.1|14161.1|14181.1|14161.1|14181.1|14161.1|0
1636744510000|2021-11-12 19:15:10|14179.3|14159.3|14181.1|14161.1|14181.1|14161.1|14179.3|14159.3|0
1636744530000|2021-11-12 19:15:30|14179.3|14159.3|14179.3|14159.3|14179.3|14159.3|14179.3|14159.3|1
1636744570000|2021-11-12 19:16:10|14181.1|14161.1|14181.1|14161.1|14181.1|14161.1|14181.1|14161.1|1
1636744610000|2021-11-12 19:16:50|14179.3|14159.3|14179.3|14159.3|14179.3|14159.3|14179.3|14159.3|0
1636744630000|2021-11-12 19:17:10|14177.6|14157.6|14179.4|14159.4|14179.4|14159.4|14176.9|14156.9|5
1636744710000|2021-11-12 19:18:30|14176.9|14156.9|14176.9|14156.9|14176.9|14156.9|14176.9|14156.9|0
1636744730000|2021-11-12 19:18:50|14179.4|14159.4|14174.4|14154.4|14179.4|14159.4|14174.4|14154.4|1
1636744790000|2021-11-12 19:19:50|14168.3|14148.3|14175.1|14135.1|14175.1|14153.3|14168.3|14133.3|4
1636938000000|2021-11-15 01:00:00|14146|14086|14150.2|14090.2|14150.2|14090.2|14143.5|14083.5|5
1636938010000|2021-11-15 01:00:10|14151|14091|14153.5|14093.5|14153.5|14093.5|14151|14091|0
1636938030000|2021-11-15 01:00:30|14154.3|14094.3|14156|14096|14156|14096|14154.3|14094.3|0
1636938040000|2021-11-15 01:00:40|14156.8|14096.8|14148.5|14108.5|14156.8|14108.5|14148.5|14096.8|0
1636938110000|2021-11-15 01:01:50|14149.3|14109.3|14153.5|14113.5|14153.5|14113.5|14149.3|14109.3|0
1636938740000|2021-11-15 01:12:20|14150.4|14110.4|14133.5|14113.5|14150.4|14113.5|14133.5|14110.4|0
1636938910000|2021-11-15 01:15:10|14133.6|14113.6|14133.6|14113.6|14133.6|14113.6|14133.6|14113.6|0
1636939060000|2021-11-15 01:17:40|||||||||1
1636939110000|2021-11-15 01:18:30|14141.1|14121.1|14141.1|14121.1|14141.1|14121.1|14141.1|14121.1|1
1636939140000|2021-11-15 01:19:00|14152.8|14112.8|14152.8|14112.8|14152.8|14112.8|14152.8|14112.8|0
1636939150000|2021-11-15 01:19:10|14153.6|14113.6|14153.6|14113.6|14153.6|14113.6|14153.6|14113.6|0
1636939400000|2021-11-15 01:23:20|14158.3|14118.3|14158.6|14138.6|14158.6|14138.6|14158.3|14118.3|0
1636939450000|2021-11-15 01:24:10|||||||||4
1636939470000|2021-11-15 01:24:30|14151.1|14111.1|14148.6|14108.6|14151.1|14111.1|14143.6|14103.6|5
1636939500000|2021-11-15 01:25:00|14146.1|14106.1|14146.1|14106.1|14146.1|14106.1|14146.1|14106.1|0
1636941540000|2021-11-15 01:59:00|14146.2|14106.2|14146.2|14106.2|14146.2|14106.2|14146.2|14106.2|0
1636944160000|2021-11-15 02:42:40|14146.3|14106.3|14146.3|14106.3|14146.3|14106.3|14146.3|14106.3|0
1636986600000|2021-11-15 14:30:00|14160.4|14140.4|14160.4|14140.4|14160.4|14140.4|14160.4|14140.4|11
1636986610000|2021-11-15 14:30:10|14161.2|14141.2|14161.2|14141.2|14161.2|14141.2|14161.2|14141.2|0
1636986640000|2021-11-15 14:30:40|||||||||2
1636986660000|2021-11-15 14:31:00|||||||||1
1636986720000|2021-11-15 14:32:00|||||||||20
1636986740000|2021-11-15 14:32:20|||||||||2
1636986830000|2021-11-15 14:33:50|||||||||5
1636987030000|2021-11-15 14:37:10|14156.2|14136.2|14156.2|14136.2|14156.2|14136.2|14156.2|14136.2|4
1636987040000|2021-11-15 14:37:20|14153.7|14133.7|14153.7|14133.7|14153.7|14133.7|14153.7|14133.7|0
1636987080000|2021-11-15 14:38:00|14156.2|14136.2|14161.2|14141.2|14161.2|14141.2|14156.2|14136.2|1
1636987100000|2021-11-15 14:38:20|14172.9|14152.9|14168.7|14148.7|14172.9|14152.9|14168.7|14148.7|1
1636987130000|2021-11-15 14:38:50|14170.4|14150.4|14171.2|14151.2|14171.2|14151.2|14170.4|14150.4|0
1636987140000|2021-11-15 14:39:00|14168.7|14148.7|14168.7|14148.7|14168.7|14148.7|14168.7|14148.7|0
1636987250000|2021-11-15 14:40:50|14171.2|14151.2|14171.2|14151.2|14171.2|14151.2|14171.2|14151.2|1
1636987260000|2021-11-15 14:41:00|14169.6|14149.6|14173.8|14153.8|14173.8|14153.8|14169.6|14149.6|3
1636987270000|2021-11-15 14:41:10|14175.4|14155.4|14193.8|14153.8|14193.8|14155.4|14175.4|14153.8|4
1636987280000|2021-11-15 14:41:20|14194.6|14154.6|14194.6|14154.6|14194.6|14154.6|14194.6|14154.6|0
1636987310000|2021-11-15 14:41:50|14182.9|14162.9|14182.9|14162.9|14182.9|14162.9|14182.9|14162.9|0
1636987350000|2021-11-15 14:42:30|14194.6|14154.6|14193.8|14173.8|14194.6|14173.8|14186.3|14154.6|2
1636987400000|2021-11-15 14:43:20|14197.9|14177.9|14197.9|14177.9|14197.9|14177.9|14197.9|14177.9|3
1636987420000|2021-11-15 14:43:40|14198.8|14178.8|14198.8|14178.8|14198.8|14178.8|14198.8|14178.8|0
1636987480000|2021-11-15 14:44:40|14200.4|14180.4|14208.8|14188.8|14208.8|14188.8|14198.8|14178.8|13
1636987490000|2021-11-15 14:44:50|14205.4|14185.4|14205.4|14185.4|14205.4|14185.4|14205.4|14185.4|1
1636987500000|2021-11-15 14:45:00|14202.9|14182.9|14204.6|14184.6|14204.6|14184.6|14202.9|14182.9|0
1636987520000|2021-11-15 14:45:20|14202.9|14182.9|14201.3|14181.3|14202.9|14182.9|14199.6|14179.6|0
1636987560000|2021-11-15 14:46:00|14199.6|14179.6|14193.8|14173.8|14199.6|14179.6|14193.8|14173.8|4
1636987990000|2021-11-15 14:53:10|14196.3|14176.3|14196.3|14176.3|14196.3|14176.3|14196.3|14176.3|4
1636988000000|2021-11-15 14:53:20|14195.5|14175.5|14193.8|14173.8|14195.5|14175.5|14193.8|14173.8|2
1636988030000|2021-11-15 14:53:50|14196.3|14176.3|14193.8|14173.8|14196.3|14176.3|14193.8|14173.8|1
1636988340000|2021-11-15 14:59:00|14192.1|14172.1|14192.1|14172.1|14192.1|14172.1|14192.1|14172.1|0
1636988460000|2021-11-15 15:01:00|||||||||1
1636988660000|2021-11-15 15:04:20|14193.8|14173.8|14194.6|14174.6|14194.6|14174.6|14193.8|14173.8|0
1636988890000|2021-11-15 15:08:10|||||||||4
1636989030000|2021-11-15 15:10:30|||||||||2
1636989200000|2021-11-15 15:13:20|14192.1|14172.1|14192.1|14172.1|14192.1|14172.1|14192.1|14172.1|6
1636989250000|2021-11-15 15:14:10|14192.2|14172.2|14192.2|14172.2|14192.2|14172.2|14192.2|14172.2|0
1636989580000|2021-11-15 15:19:40|14193.8|14173.8|14192.2|14172.2|14193.8|14173.8|14192.2|14172.2|1
1636989740000|2021-11-15 15:22:20|14196.3|14176.3|14198.8|14178.8|14198.8|14178.8|14196.3|14176.3|5
1636989760000|2021-11-15 15:22:40|14198.9|14178.9|14198.9|14178.9|14198.9|14178.9|14198.9|14178.9|0
1636989770000|2021-11-15 15:22:50|||||||||2
1636990000000|2021-11-15 15:26:40|||||||||3
1636990080000|2021-11-15 15:28:00|||||||||1
1636990350000|2021-11-15 15:32:30|||||||||1
1636990380000|2021-11-15 15:33:00|14202.2|14182.2|14203.1|14183.1|14203.1|14183.1|14202.2|14182.2|3
1636990500000|2021-11-15 15:35:00|||||||||1
1636990620000|2021-11-15 15:37:00|||||||||12
1636990690000|2021-11-15 15:38:10|||||||||7
1636990840000|2021-11-15 15:40:40|||||||||2
1636991040000|2021-11-15 15:44:00|||||||||2
1636991170000|2021-11-15 15:46:10|||||||||5
1636991180000|2021-11-15 15:46:20|14206.4|14186.4|14208.9|14188.9|14208.9|14188.9|14206.4|14186.4|5
1636991250000|2021-11-15 15:47:30|||||||||1
1636991290000|2021-11-15 15:48:10|||||||||2
1636991300000|2021-11-15 15:48:20|14210.6|14190.6|14210.6|14190.6|14210.6|14190.6|14210.6|14190.6|3
1636991420000|2021-11-15 15:50:20|||||||||26
1636991440000|2021-11-15 15:50:40|14213.1|14193.1|14213.1|14193.1|14213.1|14193.1|14213.1|14193.1|1
1636991450000|2021-11-15 15:50:50|||||||||2
1636991470000|2021-11-15 15:51:10|14214.8|14194.8|14217.3|14197.3|14219|14199|14214.8|14194.8|23
1636991480000|2021-11-15 15:51:20|14216.5|14196.5|14216.5|14196.5|14216.5|14196.5|14216.5|14196.5|32
1636991510000|2021-11-15 15:51:50|14219.9|14199.9|14220.7|14200.7|14220.7|14200.7|14219.9|14199.9|5
1636991600000|2021-11-15 15:53:20|14222.3|14202.3|14222.3|14202.3|14222.3|14202.3|14222.3|14202.3|2
1636991610000|2021-11-15 15:53:30|||||||||3
1636991620000|2021-11-15 15:53:40|14223.1|14203.1|14221.5|14201.5|14223.1|14203.1|14221.5|14201.5|0
1636991680000|2021-11-15 15:54:40|||||||||2
1636991690000|2021-11-15 15:54:50|||||||||1
1636991720000|2021-11-15 15:55:20|||||||||1
1636991770000|2021-11-15 15:56:10|14220.6|14200.6|14220.6|14200.6|14220.6|14200.6|14220.6|14200.6|0
1636991800000|2021-11-15 15:56:40|14224.8|14204.8|14224.8|14204.8|14224.8|14204.8|14224.8|14204.8|1
1636991830000|2021-11-15 15:57:10|||||||||1
1636991840000|2021-11-15 15:57:20|||||||||1
1636991890000|2021-11-15 15:58:10|||||||||2
1636992010000|2021-11-15 16:00:10|||||||||1
1636992030000|2021-11-15 16:00:30|14223.2|14203.2|14223.2|14203.2|14223.2|14203.2|14223.2|14203.2|1
1636992090000|2021-11-15 16:01:30|||||||||15
1636992110000|2021-11-15 16:01:50|14214|14194|14212.3|14192.3|14214|14194|14212.3|14192.3|10
1636992300000|2021-11-15 16:05:00|||||||||1
1636992350000|2021-11-15 16:05:50|14214.8|14194.8|14214.8|14194.8|14214.8|14194.8|14214.8|14194.8|0
1636992470000|2021-11-15 16:07:50|14216.5|14196.5|14216.5|14196.5|14216.5|14196.5|14216.5|14196.5|1
1636992500000|2021-11-15 16:08:20|||||||||1
1636992510000|2021-11-15 16:08:30|14220.6|14200.6|14220.6|14200.6|14220.6|14200.6|14220.6|14200.6|1
1636992600000|2021-11-15 16:10:00|||||||||1
1636992650000|2021-11-15 16:10:50|14222.3|14202.3|14223.1|14203.1|14223.1|14203.1|14222.3|14202.3|0
1636992710000|2021-11-15 16:11:50|||||||||2
1636992770000|2021-11-15 16:12:50|||||||||2
1636992890000|2021-11-15 16:14:50|||||||||2
1636993000000|2021-11-15 16:16:40|14223.2|14203.2|14223.2|14203.2|14223.2|14203.2|14223.2|14203.2|0
1636993110000|2021-11-15 16:18:30|||||||||1
1636993180000|2021-11-15 16:19:40|||||||||1
1636993230000|2021-11-15 16:20:30|||||||||6
1636993240000|2021-11-15 16:20:40|14221.5|14201.5|14220.7|14200.7|14221.5|14201.5|14218.2|14198.2|4
1636993250000|2021-11-15 16:20:50|14219|14199|14219|14199|14219|14199|14219|14199|1
1636993260000|2021-11-15 16:21:00|14214|14194|14214|14194|14214|14194|14214|14194|5
1636993470000|2021-11-15 16:24:30|14218.2|14198.2|14218.2|14198.2|14218.2|14198.2|14218.2|14198.2|1
1636993560000|2021-11-15 16:26:00|14220.7|14200.7|14220.7|14200.7|14220.7|14200.7|14220.7|14200.7|0
1636993570000|2021-11-15 16:26:10|14221.5|14201.5|14221.5|14201.5|14221.5|14201.5|14221.5|14201.5|0
1636993580000|2021-11-15 16:26:20|14220.7|14200.7|14220.7|14200.7|14220.7|14200.7|14220.7|14200.7|0
1636993600000|2021-11-15 16:26:40|||||||||2
1636993680000|2021-11-15 16:28:00|14219|14199|14219|14199|14219|14199|14219|14199|0
1636993760000|2021-11-15 16:29:20|14218.2|14198.2|14214|14194|14218.2|14198.2|14214|14194|11
1636993770000|2021-11-15 16:29:30|14211.5|14191.5|14211.5|14191.5|14211.5|14191.5|14211.5|14191.5|0
1636993900000|2021-11-15 16:31:40|14214|14194|14211.5|14191.5|14214|14194|14211.5|14191.5|1
1636993930000|2021-11-15 16:32:10|14199|14179|14201.5|14181.5|14201.5|14181.5|14199|14179|5
1636994030000|2021-11-15 16:33:50|14204.8|14184.8|14204.8|14184.8|14204.8|14184.8|14204.8|14184.8|0
1636994040000|2021-11-15 16:34:00|14204|14184|14204|14184|14204|14184|14204|14184|0
1636994060000|2021-11-15 16:34:20|||||||||1
1636994120000|2021-11-15 16:35:20|14206.5|14186.5|14206.5|14186.5|14206.5|14186.5|14206.5|14186.5|0
1636994170000|2021-11-15 16:36:10|14211.5|14191.5|14211.5|14191.5|14211.5|14191.5|14211.5|14191.5|0
1636994240000|2021-11-15 16:37:20|14209.8|14189.8|14209|14189|14209.8|14189.8|14209|14189|0
1636994250000|2021-11-15 16:37:30|14201.5|14181.5|14201.5|14181.5|14201.5|14181.5|14201.5|14181.5|8
1636994260000|2021-11-15 16:37:40|14202.3|14182.3|14204|14184|14206.5|14186.5|14202.3|14182.3|2
1636994270000|2021-11-15 16:37:50|14209|14189|14204|14184|14209|14189|14204|14184|1
1636994350000|2021-11-15 16:39:10|14211.5|14191.5|14211.5|14191.5|14211.5|14191.5|14211.5|14191.5|1
1636994390000|2021-11-15 16:39:50|14209.8|14189.8|14209|14189|14209.8|14189.8|14209|14189|0
1636994450000|2021-11-15 16:40:50|14206.5|14186.5|14196.5|14176.5|14206.5|14186.5|14196.5|14176.5|10
1636994460000|2021-11-15 16:41:00|14194|14174|14194|14174|14194|14174|14194|14174|0
1636994470000|2021-11-15 16:41:10|14196.5|14176.5|14196.5|14176.5|14196.5|14176.5|14196.5|14176.5|0
1636994640000|2021-11-15 16:44:00|||||||||1
1636994760000|2021-11-15 16:46:00|14198.2|14178.2|14201.5|14181.5|14201.5|14181.5|14198.2|14178.2|1
1636994770000|2021-11-15 16:46:10|14206.5|14186.5|14206.5|14186.5|14206.5|14186.5|14206.5|14186.5|0
1636994820000|2021-11-15 16:47:00|14204|14184|14204|14184|14204|14184|14204|14184|0
1636994830000|2021-11-15 16:47:10|14205.7|14185.7|14209|14189|14209|14189|14205.7|14185.7|1
1636994850000|2021-11-15 16:47:30|14207.4|14187.4|14206.5|14186.5|14207.4|14187.4|14206.5|14186.5|11
1636994860000|2021-11-15 16:47:40|||||||||5
1636994870000|2021-11-15 16:47:50|14199.8|14179.8|14197.4|14177.4|14199.8|14179.8|14197.4|14177.4|11
1636994880000|2021-11-15 16:48:00|14196.5|14176.5|14196.5|14176.5|14198.2|14178.2|14194|14174|0
1636994940000|2021-11-15 16:49:00|14199|14179|14199|14179|14199|14179|14199|14179|1
1636995080000|2021-11-15 16:51:20|14201.5|14181.5|14201.5|14181.5|14201.5|14181.5|14201.5|14181.5|0
1636995130000|2021-11-15 16:52:10|14201.6|14181.6|14201.6|14181.6|14201.6|14181.6|14201.6|14181.6|0
1636995230000|2021-11-15 16:53:50|||||||||2
1636995380000|2021-11-15 16:56:20|14204.1|14184.1|14204.1|14184.1|14204.1|14184.1|14204.1|14184.1|0
1636995410000|2021-11-15 16:56:50|||||||||1
1636995460000|2021-11-15 16:57:40|14203.2|14183.2|14201.6|14181.6|14203.2|14183.2|14201.6|14181.6|7
1636995480000|2021-11-15 16:58:00|14198.3|14178.3|14184.1|14164.1|14198.3|14178.3|14184.1|14164.1|12
1636995490000|2021-11-15 16:58:10|14186.6|14166.6|14186.6|14166.6|14186.6|14166.6|14186.6|14166.6|0
1636995500000|2021-11-15 16:58:20|14181.6|14161.6|14181.6|14161.6|14181.6|14161.6|14181.6|14161.6|12
1636995510000|2021-11-15 16:58:30|14183.2|14163.2|14181.6|14161.6|14184.1|14164.1|14181.6|14161.6|7
1636995520000|2021-11-15 16:58:40|14184.1|14164.1|14184.1|14164.1|14184.1|14164.1|14184.1|14164.1|0
1636995540000|2021-11-15 16:59:00|||||||||1
1636995550000|2021-11-15 16:59:10|14182.4|14162.4|14184.1|14164.1|14184.1|14164.1|14179.1|14159.1|21
1636995580000|2021-11-15 16:59:40|14191.6|14171.6|14191.6|14171.6|14191.6|14171.6|14191.6|14171.6|1
1636995610000|2021-11-15 17:00:10|14192.4|14172.4|14194.1|14174.1|14194.1|14174.1|14191.6|14171.6|2
1636995640000|2021-11-15 17:00:40|||||||||2
1636995680000|2021-11-15 17:01:20|14184.1|14164.1|14185.7|14165.7|14185.7|14165.7|14181.6|14161.6|2
1636995690000|2021-11-15 17:01:30|14186.6|14166.6|14184.1|14164.1|14186.6|14166.6|14184.1|14164.1|0
1636995770000|2021-11-15 17:02:50|14186.6|14166.6|14186.6|14166.6|14186.6|14166.6|14186.6|14166.6|0
1636995780000|2021-11-15 17:03:00|14184.1|14164.1|14184.1|14164.1|14184.1|14164.1|14184.1|14164.1|0
1636995790000|2021-11-15 17:03:10|14186.6|14166.6|14186.6|14166.6|14186.6|14166.6|14186.6|14166.6|0
1636995820000|2021-11-15 17:03:40|||||||||1
1636995830000|2021-11-15 17:03:50|14161.6|14141.6|14162.4|14142.4|14162.4|14142.4|14161.6|14141.6|5
1636995840000|2021-11-15 17:04:00|14164.1|14144.1|14164.1|14144.1|14164.1|14144.1|14164.1|14144.1|0
1636995850000|2021-11-15 17:04:10|14162.4|14142.4|14164.1|14144.1|14164.1|14144.1|14161.6|14141.6|0
1636995880000|2021-11-15 17:04:40|14154|14134|14154|14134|14154|14134|14154|14134|5
1636995890000|2021-11-15 17:04:50|14148.2|14128.2|14146.6|14126.6|14148.2|14128.2|14146.6|14126.6|0
1636995920000|2021-11-15 17:05:20|14129.1|14069.1|14134.9|14094.9|14134.9|14094.9|14129.1|14069.1|4
1636995940000|2021-11-15 17:05:40|14132.4|14092.4|14132.4|14092.4|14132.4|14092.4|14132.4|14092.4|0
1636995960000|2021-11-15 17:06:00|14116.6|14096.6|14114.1|14094.1|14116.6|14096.6|14114.1|14094.1|0
1636995970000|2021-11-15 17:06:10|14115.8|14095.8|14116.6|14096.6|14116.6|14096.6|14115.8|14095.8|0
1636996010000|2021-11-15 17:06:50|14119.1|14099.1|14116.6|14096.6|14119.1|14099.1|14116.6|14096.6|0
1636996110000|2021-11-15 17:08:30|14119.1|14099.1|14119.1|14099.1|14119.1|14099.1|14119.1|14099.1|1
1636996120000|2021-11-15 17:08:40|14122.4|14102.4|14124.1|14104.1|14124.1|14104.1|14121.6|14101.6|0
1636996240000|2021-11-15 17:10:40|14119.1|14099.1|14119.1|14099.1|14119.1|14099.1|14119.1|14099.1|0
1636996250000|2021-11-15 17:10:50|14124.1|14104.1|14126.6|14106.6|14126.6|14106.6|14124.1|14104.1|1
1636996260000|2021-11-15 17:11:00|14123.2|14103.2|14126.6|14106.6|14126.6|14106.6|14121.6|14101.6|1
1636996270000|2021-11-15 17:11:10|14123.2|14103.2|14126.6|14106.6|14126.6|14106.6|14121.6|14101.6|2
1636996280000|2021-11-15 17:11:20|14123.2|14103.2|14129.1|14109.1|14129.1|14109.1|14121.6|14101.6|1
1636996290000|2021-11-15 17:11:30|14130.8|14110.8|14156.6|14116.6|14157.4|14120.7|14130.8|14110.8|3
1636996330000|2021-11-15 17:12:10|14148.3|14128.3|14154.1|14134.1|14154.1|14134.1|14148.3|14128.3|0
1636996340000|2021-11-15 17:12:20|14157.4|14137.4|14159.1|14139.1|14174.1|14142.4|14157.4|14134.1|2
1636996370000|2021-11-15 17:12:50|14159.9|14139.9|14159.1|14139.1|14159.9|14139.9|14159.1|14139.1|0
1636996380000|2021-11-15 17:13:00|14160.8|14140.8|14161.6|14141.6|14161.6|14141.6|14160.8|14140.8|0
1636996390000|2021-11-15 17:13:10|14162.4|14142.4|14159.9|14139.9|14162.4|14142.4|14159.9|14139.9|0
1636996400000|2021-11-15 17:13:20|14162.4|14142.4|14162.4|14142.4|14162.4|14142.4|14162.4|14142.4|1
1636996410000|2021-11-15 17:13:30|||||||||1
1636996420000|2021-11-15 17:13:40|14174.9|14134.9|14174.9|14134.9|14174.9|14134.9|14174.9|14134.9|1
1636996430000|2021-11-15 17:13:50|14163.2|14143.2|14162.4|14142.4|14163.2|14143.2|14162.4|14142.4|0
1636996440000|2021-11-15 17:14:00|||||||||1
1636996550000|2021-11-15 17:15:50|14159.9|14139.9|14159.9|14139.9|14159.9|14139.9|14159.9|14139.9|0
1636996560000|2021-11-15 17:16:00|14153.2|14133.2|14133.3|14093.3|14153.2|14133.2|14124.1|14070.8|7
1636996570000|2021-11-15 17:16:10|14125.8|14105.8|14125.8|14105.8|14128.3|14108.3|14120.7|14100.7|1
1636996580000|2021-11-15 17:16:20|14120.7|14100.7|14137.5|14097.5|14137.5|14105.8|14119.1|14097.5|2
1636996600000|2021-11-15 17:16:40|14139.9|14099.9|14139.9|14099.9|14139.9|14099.9|14139.9|14099.9|0
1636996650000|2021-11-15 17:17:30|14139.1|14099.1|14139.1|14099.1|14139.1|14099.1|14139.1|14099.1|0
1636996670000|2021-11-15 17:17:50|14138.3|14098.3|14123.3|14103.3|14138.3|14106.6|14123.3|14098.3|8
1636996680000|2021-11-15 17:18:00|14121.6|14101.6|14121.6|14101.6|14121.6|14101.6|14121.6|14101.6|0
1636996690000|2021-11-15 17:18:10|14120.8|14100.8|14120.8|14100.8|14120.8|14100.8|14120.8|14100.8|0
1636996800000|2021-11-15 17:20:00|14126.6|14106.6|14129.1|14109.1|14129.1|14109.1|14121.6|14101.6|2
1636996810000|2021-11-15 17:20:10|14140.8|14100.8|14141.6|14101.6|14141.6|14101.6|14140.8|14100.8|0
1636996830000|2021-11-15 17:20:30|14142.4|14102.4|14137.4|14117.4|14142.4|14117.4|14122.4|14102.4|5
1636996900000|2021-11-15 17:21:40|14140.8|14120.8|14142.4|14122.4|14142.4|14122.4|14140.8|14120.8|0
1636996990000|2021-11-15 17:23:10|||||||||1
1636997010000|2021-11-15 17:23:30|14135.8|14075.8|14135.8|14075.8|14135.8|14075.8|14135.8|14075.8|3
1636997040000|2021-11-15 17:24:00|14127.4|14087.4|14139.9|14099.9|14139.9|14099.9|14127.4|14087.4|0
1636997060000|2021-11-15 17:24:20|14141.6|14101.6|14137.4|14117.4|14142.4|14117.4|14137.4|14101.6|0
1636997080000|2021-11-15 17:24:40|14139.1|14119.1|14137.4|14117.4|14139.9|14119.9|14137.4|14117.4|0
1636997110000|2021-11-15 17:25:10|14132.4|14112.4|14132.4|14112.4|14132.4|14112.4|14132.4|14112.4|0
1636997120000|2021-11-15 17:25:20|14125|14105|14121.6|14081.6|14133.3|14105|14121.6|14073.3|2
1636997130000|2021-11-15 17:25:30|14120.8|14080.8|14125.8|14085.8|14132.4|14085.8|14120.8|14072.4|0
1636997150000|2021-11-15 17:25:50|14123.3|14083.3|14123.3|14083.3|14123.3|14083.3|14123.3|14083.3|0
1636997160000|2021-11-15 17:26:00|14125.8|14085.8|14125.8|14085.8|14125.8|14085.8|14125.8|14085.8|0
1636997170000|2021-11-15 17:26:10|14124.1|14084.1|14124.1|14084.1|14124.1|14084.1|14124.1|14084.1|0
1636997200000|2021-11-15 17:26:40|14125.8|14085.8|14126.6|14086.6|14126.6|14086.6|14125.8|14085.8|0
1636997270000|2021-11-15 17:27:50|14128.3|14088.3|14130|14090|14130|14090|14128.3|14088.3|0
1636997280000|2021-11-15 17:28:00|14130.8|14090.8|14130.8|14090.8|14130.8|14090.8|14130.8|14090.8|1
1636997300000|2021-11-15 17:28:20|14132.5|14092.5|14132.5|14092.5|14132.5|14092.5|14132.5|14092.5|0
1636997390000|2021-11-15 17:29:50|14124.1|14104.1|14127.5|14107.5|14127.5|14107.5|14124.1|14104.1|0
1636997400000|2021-11-15 17:30:00|14124.1|14104.1|14127.5|14107.5|14127.5|14107.5|14124.1|14104.1|1
1636997500000|2021-11-15 17:31:40|14130.8|14110.8|14132.5|14112.5|14132.5|14112.5|14130.8|14110.8|0
1636997510000|2021-11-15 17:31:50|||||||||1
1636997520000|2021-11-15 17:32:00|14137.5|14117.5|14137.5|14117.5|14137.5|14117.5|14137.5|14117.5|4
1636997570000|2021-11-15 17:32:50|||||||||1
1636997580000|2021-11-15 17:33:00|14142.5|14122.5|14142.5|14122.5|14142.5|14122.5|14142.5|14122.5|0
1636997650000|2021-11-15 17:34:10|||||||||1
1636997660000|2021-11-15 17:34:20|14154.1|14114.1|14154.1|14114.1|14154.1|14114.1|14154.1|14114.1|0
1636997670000|2021-11-15 17:34:30|14155|14115|14157.5|14117.5|14157.5|14129.1|14149.1|14115|1
1636997680000|2021-11-15 17:34:40|14150|14130|14150|14130|14150|14130|14150|14130|0
1636997750000|2021-11-15 17:35:50|14149.1|14129.1|14149.1|14129.1|14149.1|14129.1|14149.1|14129.1|1
1636997780000|2021-11-15 17:36:20|14146.6|14126.6|14146.6|14126.6|14146.6|14126.6|14146.6|14126.6|0
1636997820000|2021-11-15 17:37:00|14146.7|14126.7|14146.7|14126.7|14146.7|14126.7|14146.7|14126.7|0
1636997840000|2021-11-15 17:37:20|14149.2|14129.2|14149.2|14129.2|14149.2|14129.2|14149.2|14129.2|0
1636997860000|2021-11-15 17:37:40|14150.8|14130.8|14151.7|14131.7|14151.7|14131.7|14150.8|14130.8|1
1636997900000|2021-11-15 17:38:20|14150.8|14130.8|14150.8|14130.8|14150.8|14130.8|14150.8|14130.8|0
1636998110000|2021-11-15 17:41:50|14154.2|14134.2|14155.8|14135.8|14155.8|14135.8|14154.2|14134.2|0
1636998160000|2021-11-15 17:42:40|||||||||1
1636998190000|2021-11-15 17:43:10|||||||||1
1636998260000|2021-11-15 17:44:20|||||||||1
1636998390000|2021-11-15 17:46:30|14141.7|14101.7|14143.3|14103.3|14143.3|14103.3|14141.7|14101.7|3
1636998450000|2021-11-15 17:47:30|14143.4|14103.4|14138.3|14118.3|14145.8|14118.3|14138.3|14103.4|3
1636998480000|2021-11-15 17:48:00|14146.6|14106.6|14146.6|14106.6|14146.6|14106.6|14146.6|14106.6|0
1636998490000|2021-11-15 17:48:10|14145.8|14105.8|14145.8|14105.8|14145.8|14105.8|14145.8|14105.8|0
1636998500000|2021-11-15 17:48:20|14132.5|14112.5|14130.8|14110.8|14132.5|14112.5|14130.8|14110.8|0
1636998700000|2021-11-15 17:51:40|||||||||1
1636998710000|2021-11-15 17:51:50|14135|14115|14135|14115|14135|14115|14135|14115|2
1636998740000|2021-11-15 17:52:20|||||||||1
1636998860000|2021-11-15 17:54:20|||||||||3
1636998960000|2021-11-15 17:56:00|14138.3|14118.3|14155|14115|14155|14118.3|14138.3|14115|1
1636998990000|2021-11-15 17:56:30|14157.5|14117.5|14157.5|14117.5|14157.5|14117.5|14157.5|14117.5|0
1636999010000|2021-11-15 17:56:50|14152.5|14132.5|14155|14135|14155|14135|14152.5|14132.5|0
1636999040000|2021-11-15 17:57:20|14156.7|14136.7|14156.7|14136.7|14156.7|14136.7|14156.7|14136.7|1
1636999050000|2021-11-15 17:57:30|14157.5|14137.5|14157.5|14137.5|14157.5|14137.5|14157.5|14137.5|0
1636999100000|2021-11-15 17:58:20|14155|14135|14155|14135|14155|14135|14155|14135|0
1636999160000|2021-11-15 17:59:20|14156.7|14136.7|14157.5|14137.5|14157.5|14137.5|14156.7|14136.7|1
1636999310000|2021-11-15 18:01:50|14162.5|14142.5|14162.5|14142.5|14162.5|14142.5|14162.5|14142.5|0
1636999330000|2021-11-15 18:02:10|14165|14145|14165|14145|14165|14145|14165|14145|1
1636999450000|2021-11-15 18:04:10|14170|14150|14170|14150|14170|14150|14170|14150|1
1636999460000|2021-11-15 18:04:20|14160|14140|14160|14140|14160|14140|14160|14140|5
1636999620000|2021-11-15 18:07:00|14163.4|14143.4|14167.5|14147.5|14167.5|14147.5|14163.4|14143.4|1
1636999660000|2021-11-15 18:07:40|14159.2|14139.2|14159.2|14139.2|14159.2|14139.2|14159.2|14139.2|3
1636999880000|2021-11-15 18:11:20|14157.6|14137.6|14156.7|14136.7|14157.6|14137.6|14156.7|14136.7|0
1636999890000|2021-11-15 18:11:30|14159.2|14139.2|14159.2|14139.2|14159.2|14139.2|14159.2|14139.2|0
1636999910000|2021-11-15 18:11:50|14160.1|14140.1|14160.1|14140.1|14160.1|14140.1|14160.1|14140.1|1
1636999920000|2021-11-15 18:12:00|14159.2|14139.2|14164.2|14144.2|14174.2|14154.2|14159.2|14139.2|4
1637000030000|2021-11-15 18:13:50|14161.7|14141.7|14164.2|14144.2|14164.2|14144.2|14159.2|14139.2|0
1637000040000|2021-11-15 18:14:00|14159.2|14139.2|14159.2|14139.2|14159.2|14139.2|14159.2|14139.2|0
1637000050000|2021-11-15 18:14:10|14160.9|14140.9|14164.2|14144.2|14164.2|14144.2|14160.9|14140.9|0
1637000070000|2021-11-15 18:14:30|14159.2|14139.2|14169.2|14149.2|14169.2|14149.2|14156.7|14136.7|0
1637000080000|2021-11-15 18:14:40|14167.6|14147.6|14166.7|14146.7|14167.6|14147.6|14164.2|14144.2|0
1637000100000|2021-11-15 18:15:00|14165.9|14145.9|14165.9|14145.9|14165.9|14145.9|14165.9|14145.9|0
1637000120000|2021-11-15 18:15:20|14165.1|14145.1|14165.1|14145.1|14165.1|14145.1|14165.1|14145.1|0
1637000180000|2021-11-15 18:16:20|14166.8|14146.8|14166.8|14146.8|14166.8|14146.8|14165.1|14145.1|1
1637000190000|2021-11-15 18:16:30|14167.6|14147.6|14167.6|14147.6|14167.6|14147.6|14167.6|14147.6|1
1637000210000|2021-11-15 18:16:50|||||||||1
1637000220000|2021-11-15 18:17:00|14169.3|14149.3|14170.1|14150.1|14170.1|14150.1|14169.3|14149.3|0
1637000250000|2021-11-15 18:17:30|14170|14130|14170|14130|14170|14130|14170|14130|3
1637000260000|2021-11-15 18:17:40|14162.6|14102.6|14157.6|14097.6|14162.6|14102.6|14157.6|14097.6|0
1637000280000|2021-11-15 18:18:00|14155.9|14095.9|14145.1|14105.1|14155.9|14105.1|14143.4|14095.1|0
1637000290000|2021-11-15 18:18:10|14142.6|14102.6|14142.6|14102.6|14142.6|14102.6|14142.6|14102.6|0
1637000300000|2021-11-15 18:18:20|14137.6|14097.6|14132.6|14092.6|14137.6|14097.6|14132.6|14092.6|0
1637000310000|2021-11-15 18:18:30|14130.9|14090.9|14130.1|14090.1|14130.9|14090.9|14130.1|14090.1|0
1637000330000|2021-11-15 18:18:50|14131.8|14091.8|14142.6|14102.6|14148.4|14102.6|14131.8|14087.6|0
1637000340000|2021-11-15 18:19:00|14144.3|14104.3|14145.9|14105.9|14152.6|14112.6|14144.3|14104.3|0
1637000360000|2021-11-15 18:19:20|14145.1|14105.1|14145.1|14105.1|14145.1|14105.1|14145.1|14105.1|0
1637000370000|2021-11-15 18:19:30|14147.6|14107.6|14153.4|14113.4|14153.4|14113.4|14147.6|14107.6|0
1637000400000|2021-11-15 18:20:00|14150.9|14110.9|14150.9|14110.9|14150.9|14110.9|14150.9|14110.9|0
1637000410000|2021-11-15 18:20:10|14150.1|14110.1|14152.6|14112.6|14152.6|14112.6|14150.1|14110.1|0
1637000500000|2021-11-15 18:21:40|14154.3|14114.3|14155.1|14115.1|14155.1|14115.1|14154.3|14114.3|1
1637000520000|2021-11-15 18:22:00|14153.4|14113.4|14149.3|14129.3|14153.4|14129.3|14147.6|14112.6|14
1637000530000|2021-11-15 18:22:10|14148.5|14128.5|14148.5|14128.5|14148.5|14128.5|14148.5|14128.5|0
1637000570000|2021-11-15 18:22:50|14146|14126|14146|14126|14146|14126|14146|14126|0
1637000600000|2021-11-15 18:23:20|14144.3|14124.3|14138.5|14118.5|14144.3|14124.3|14138.5|14118.5|1
1637000620000|2021-11-15 18:23:40|14133.4|14113.4|14131|14111|14133.4|14113.4|14131|14111|0
1637000630000|2021-11-15 18:23:50|14125.9|14105.9|14128.5|14088.5|14128.5|14105.9|14125.9|14088.5|1
1637000640000|2021-11-15 18:24:00|14111|14091|14111|14091|14111|14091|14111|14091|0
1637000660000|2021-11-15 18:24:20|14113.5|14073.5|14113.5|14073.5|14113.5|14073.5|14113.5|14073.5|0
1637000680000|2021-11-15 18:24:40|14114.3|14074.3|14114.3|14074.3|14114.3|14074.3|14114.3|14074.3|0
1637000740000|2021-11-15 18:25:40|14120.9|14060.9|14120.9|14060.9|14120.9|14060.9|14120.9|14060.9|2
1637000790000|2021-11-15 18:26:30|14096|14056|14139.3|14079.3|14139.3|14079.3|14096|14056|21
1637000800000|2021-11-15 18:26:40|14133.5|14093.5|14133.5|14093.5|14133.5|14093.5|14133.5|14093.5|0
1637000930000|2021-11-15 18:28:50|14135.1|14095.1|14138.5|14098.5|14138.5|14098.5|14135.1|14095.1|0
1637000980000|2021-11-15 18:29:40|14139.3|14099.3|14139.3|14099.3|14139.3|14099.3|14139.3|14099.3|0
1637001070000|2021-11-15 18:31:10|14140.1|14100.1|14140.1|14100.1|14140.1|14100.1|14140.1|14100.1|0
1637001080000|2021-11-15 18:31:20|14167.6|14107.6|14167.6|14107.6|14167.6|14107.6|14167.6|14107.6|1
1637001090000|2021-11-15 18:31:30|14165.9|14105.9|14159.3|14119.3|14165.9|14119.3|14157.6|14105.1|0
1637001110000|2021-11-15 18:31:50|14160.1|14120.1|14160.1|14120.1|14160.1|14120.1|14160.1|14120.1|0
1637001130000|2021-11-15 18:32:10|14159.3|14139.3|14159.3|14139.3|14159.3|14139.3|14159.3|14139.3|0
1637001280000|2021-11-15 18:34:40|14157.6|14137.6|14159.3|14139.3|14164.3|14139.3|14156.8|14124.3|1
1637001350000|2021-11-15 18:35:50|14158.5|14138.5|14158.5|14138.5|14158.5|14138.5|14158.5|14138.5|0
1637001380000|2021-11-15 18:36:20|14161.8|14141.8|14163.5|14143.5|14163.5|14143.5|14161.8|14141.8|1
1637001430000|2021-11-15 18:37:10|14168.5|14148.5|14168.5|14148.5|14168.5|14148.5|14168.5|14148.5|0
1637001580000|2021-11-15 18:39:40|||||||||1
1637001600000|2021-11-15 18:40:00|||||||||1
1637001670000|2021-11-15 18:41:10|||||||||1
1637001730000|2021-11-15 18:42:10|14171|14151|14171|14151|14171|14151|14171|14151|0
1637001820000|2021-11-15 18:43:40|||||||||1
1637001880000|2021-11-15 18:44:40|||||||||1
1637001960000|2021-11-15 18:46:00|14166|14146|14166|14146|14166|14146|14166|14146|3
1637002230000|2021-11-15 18:50:30|14166.8|14146.8|14168.5|14148.5|14168.5|14148.5|14166.8|14146.8|0
1637002260000|2021-11-15 18:51:00|||||||||1
1637002330000|2021-11-15 18:52:10|14171|14151|14171|14151|14171|14151|14171|14151|0
1637002350000|2021-11-15 18:52:30|14166|14146|14166|14146|14166|14146|14166|14146|1
1637002370000|2021-11-15 18:52:50|14167.7|14147.7|14168.5|14148.5|14168.5|14148.5|14167.7|14147.7|0
1637002380000|2021-11-15 18:53:00|14171|14151|14171|14151|14171|14151|14171|14151|0
1637002430000|2021-11-15 18:53:50|14157.7|14137.7|14158.5|14138.5|14158.5|14138.5|14156|14136|1
1637002460000|2021-11-15 18:54:20|14166|14126|14166|14126|14166|14126|14166|14126|0
1637002490000|2021-11-15 18:54:50|14166.8|14126.8|14166.8|14126.8|14166.8|14126.8|14166.8|14126.8|0
1637002520000|2021-11-15 18:55:20|14166.9|14126.9|14166|14126|14166.9|14126.9|14166|14126|0
1637002540000|2021-11-15 18:55:40|14166.9|14126.9|14166.9|14126.9|14166.9|14126.9|14166.9|14126.9|0
1637002550000|2021-11-15 18:55:50|||||||||1
1637002640000|2021-11-15 18:57:20|14163.5|14143.5|14163.5|14143.5|14163.5|14143.5|14163.5|14143.5|0
1637002770000|2021-11-15 18:59:30|||||||||1
1637002790000|2021-11-15 18:59:50|14166|14126|14166.9|14126.9|14166.9|14126.9|14166|14126|1
1637002810000|2021-11-15 19:00:10|14158.5|14138.5|14158.5|14138.5|14158.5|14138.5|14158.5|14138.5|0
1637002840000|2021-11-15 19:00:40|||||||||1
1637002890000|2021-11-15 19:01:30|14163.6|14143.6|14168.5|14148.5|14168.5|14148.5|14163.6|14143.6|0
1637002900000|2021-11-15 19:01:40|14171.8|14151.8|14178.5|14158.5|14178.5|14158.5|14171.8|14151.8|2
1637002920000|2021-11-15 19:02:00|14173.5|14153.5|14173.5|14153.5|14173.5|14153.5|14173.5|14153.5|2
1637003130000|2021-11-15 19:05:30|14175.2|14155.2|14175.2|14155.2|14175.2|14155.2|14175.2|14155.2|1
1637003140000|2021-11-15 19:05:40|14176|14156|14176|14156|14176|14156|14176|14156|0
1637003230000|2021-11-15 19:07:10|14176.1|14156.1|14176.1|14156.1|14176.1|14156.1|14176.1|14156.1|0
1637003240000|2021-11-15 19:07:20|14181.1|14161.1|14181.1|14161.1|14184.4|14164.4|14181.1|14161.1|2
1637003330000|2021-11-15 19:08:50|14188.6|14168.6|14188.6|14168.6|14188.6|14168.6|14188.6|14168.6|2
1637003340000|2021-11-15 19:09:00|14190.2|14170.2|14187.7|14167.7|14191.1|14171.1|14187.7|14167.7|3
1637003350000|2021-11-15 19:09:10|14186.1|14166.1|14186.1|14166.1|14186.1|14166.1|14186.1|14166.1|0
1637003390000|2021-11-15 19:09:50|14201.1|14181.1|14201.1|14181.1|14201.1|14181.1|14201.1|14181.1|2
1637003430000|2021-11-15 19:10:30|14206.1|14186.1|14206.1|14186.1|14206.1|14186.1|14206.1|14186.1|1
1637003440000|2021-11-15 19:10:40|14203.6|14183.6|14203.6|14183.6|14203.6|14183.6|14203.6|14183.6|0
1637003460000|2021-11-15 19:11:00|||||||||1
1637003540000|2021-11-15 19:12:20|14206|14186|14211.1|14191.1|14211.1|14191.1|14206|14186|4
1637003570000|2021-11-15 19:12:50|14210.2|14190.2|14208.6|14188.6|14210.2|14190.2|14208.6|14188.6|4
1637003580000|2021-11-15 19:13:00|14206.1|14186.1|14208.6|14188.6|14208.6|14188.6|14206.1|14186.1|1
1637003590000|2021-11-15 19:13:10|14206.9|14186.9|14206.1|14186.1|14206.9|14186.9|14206.1|14186.1|1
1637003600000|2021-11-15 19:13:20|14208.6|14188.6|14208.6|14188.6|14208.6|14188.6|14208.6|14188.6|1
1637003610000|2021-11-15 19:13:30|||||||||1
1637003620000|2021-11-15 19:13:40|14209.4|14189.4|14211.1|14191.1|14211.9|14191.9|14202.7|14182.7|5
1637003630000|2021-11-15 19:13:50|14210.2|14190.2|14206.1|14186.1|14210.2|14190.2|14205.2|14185.2|2
1637003640000|2021-11-15 19:14:00|14205.2|14185.2|14214.4|14194.4|14214.4|14194.4|14205.2|14185.2|3
1637003650000|2021-11-15 19:14:10|||||||||2
1637003660000|2021-11-15 19:14:20|||||||||5
1637003670000|2021-11-15 19:14:30|||||||||3
1637003680000|2021-11-15 19:14:40|14216.1|14196.1|14216.1|14196.1|14216.1|14196.1|14216.1|14196.1|3
1637003690000|2021-11-15 19:14:50|14219.4|14199.4|14219.4|14199.4|14219.4|14199.4|14217.7|14197.7|4
1637003700000|2021-11-15 19:15:00|14221.1|14201.1|14221.9|14201.9|14226.9|14206.9|14221.1|14201.1|2
1637003720000|2021-11-15 19:15:20|14220.2|14200.2|14215.2|14195.2|14220.2|14200.2|14215.2|14195.2|0
1637003780000|2021-11-15 19:16:20|14218.6|14198.6|14220.2|14200.2|14220.2|14200.2|14218.6|14198.6|0
1637003830000|2021-11-15 19:17:10|14218.6|14198.6|14218.6|14198.6|14218.6|14198.6|14218.6|14198.6|0
1637003850000|2021-11-15 19:17:30|14216.9|14196.9|14216.1|14196.1|14216.9|14196.9|14216.1|14196.1|0
1637003890000|2021-11-15 19:18:10|14218.6|14198.6|14218.6|14198.6|14218.6|14198.6|14218.6|14198.6|1
1637003900000|2021-11-15 19:18:20|14216.9|14196.9|14218.6|14198.6|14218.6|14198.6|14216.1|14196.1|0
1637003990000|2021-11-15 19:19:50|14213.6|14193.6|14213.6|14193.6|14216.1|14196.1|14213.6|14193.6|2
1637024400000|2021-11-16 01:00:00|14216|14196|14226|14206|14226|14206|14201.8|14141.8|1
1637024410000|2021-11-16 01:00:10|14227.6|14207.6|14227.6|14207.6|14227.6|14207.6|14227.6|14207.6|0
1637024450000|2021-11-16 01:00:50|14226|14206|14226|14206|14226|14206|14226|14206|0
1637024610000|2021-11-16 01:03:30|||||||||1
1637024670000|2021-11-16 01:04:30|||||||||1
1637025720000|2021-11-16 01:22:00|14227.7|14207.7|14227.7|14207.7|14227.7|14207.7|14227.7|14207.7|1
1637026160000|2021-11-16 01:29:20|14226|14206|14226|14206|14226|14206|14226|14206|0
1637026170000|2021-11-16 01:29:30|14227.7|14207.7|14227.7|14207.7|14227.7|14207.7|14227.7|14207.7|0
1637027130000|2021-11-16 01:45:30|||||||||5
1637027920000|2021-11-16 01:58:40|14227.8|14207.8|14227.8|14207.8|14227.8|14207.8|14227.8|14207.8|0
1637030270000|2021-11-16 02:37:50|||||||||3
1637030820000|2021-11-16 02:47:00|14227.9|14207.9|14227.9|14207.9|14227.9|14207.9|14227.9|14207.9|0
1637030920000|2021-11-16 02:48:40|14229.5|14209.5|14229.5|14209.5|14229.5|14209.5|14229.5|14209.5|2
1637073000000|2021-11-16 14:30:00|14228.4|14208.4|14228.4|14208.4|14228.4|14208.4|14228.4|14208.4|20
1637073020000|2021-11-16 14:30:20|14230.9|14210.9|14229.3|14209.3|14230.9|14210.9|14229.3|14209.3|3
1637073030000|2021-11-16 14:30:30|14228.4|14208.4|14226.8|14206.8|14228.4|14208.4|14226.8|14206.8|0
1637073040000|2021-11-16 14:30:40|14228.4|14208.4|14228.4|14208.4|14228.4|14208.4|14228.4|14208.4|0
1637073070000|2021-11-16 14:31:10|14230.1|14210.1|14229.3|14209.3|14230.9|14210.9|14228.4|14208.4|1
1637073080000|2021-11-16 14:31:20|14230.9|14210.9|14228.4|14208.4|14230.9|14210.9|14228.4|14208.4|0
1637073110000|2021-11-16 14:31:50|14230.1|14210.1|14230.9|14210.9|14230.9|14210.9|14230.1|14210.1|0
1637073120000|2021-11-16 14:32:00|14231|14211|14231|14211|14231|14211|14231|14211|0
1637073140000|2021-11-16 14:32:20|||||||||1
1637073150000|2021-11-16 14:32:30|14228.5|14208.5|14231|14211|14231|14211|14228.5|14208.5|2
1637073170000|2021-11-16 14:32:50|14228.5|14208.5|14228.5|14208.5|14228.5|14208.5|14228.5|14208.5|3
1637073180000|2021-11-16 14:33:00|14230.1|14210.1|14230.1|14210.1|14230.1|14210.1|14230.1|14210.1|0
1637073190000|2021-11-16 14:33:10|14231|14211|14231|14211|14231|14211|14231|14211|0
1637073270000|2021-11-16 14:34:30|14229.3|14209.3|14228.5|14208.5|14229.3|14209.3|14228.5|14208.5|3
1637073290000|2021-11-16 14:34:50|14226.8|14206.8|14197.7|14177.7|14226.8|14206.8|14197.7|14171.8|6
1637073310000|2021-11-16 14:35:10|14196.8|14176.8|14196.8|14176.8|14196.8|14176.8|14196.8|14176.8|0
1637073350000|2021-11-16 14:35:50|14192.7|14172.7|14192.7|14172.7|14192.7|14172.7|14192.7|14172.7|0
1637073430000|2021-11-16 14:37:10|14190.2|14170.2|14190.2|14170.2|14190.2|14170.2|14190.2|14170.2|0
1637073460000|2021-11-16 14:37:40|14184.2|14164.2|14182.7|14142.7|14184.2|14164.2|14182.7|14142.7|2
1637073470000|2021-11-16 14:37:50|14177.7|14137.7|14168.5|14148.5|14180.2|14155.2|14168.5|14137.7|0
1637073480000|2021-11-16 14:38:00|14167.7|14147.7|14177.6|14137.6|14177.6|14147.7|14163.5|14136|0
1637073490000|2021-11-16 14:38:10|14175.2|14135.2|14175.2|14135.2|14175.2|14135.2|14175.2|14135.2|0
1637073550000|2021-11-16 14:39:10|14176|14136|14183.5|14143.5|14183.5|14143.5|14176|14136|1
1637073650000|2021-11-16 14:40:50|14182.7|14142.7|14183.5|14143.5|14183.5|14143.5|14182.7|14142.7|1
1637073680000|2021-11-16 14:41:20|14181.9|14141.9|14181|14141|14181.9|14141.9|14181|14141|0
1637073770000|2021-11-16 14:42:50|14178.5|14158.5|14178.5|14158.5|14178.5|14158.5|14178.5|14158.5|0
1637073780000|2021-11-16 14:43:00|14180.2|14160.2|14180.2|14160.2|14180.2|14160.2|14180.2|14160.2|0
1637073840000|2021-11-16 14:44:00|14182.7|14162.7|14182.7|14162.7|14182.7|14162.7|14182.7|14162.7|0
1637075130000|2021-11-16 15:05:30|14183.6|14163.6|14183.6|14163.6|14183.6|14163.6|14183.6|14163.6|0
1637075140000|2021-11-16 15:05:40|14182.7|14162.7|14182.7|14162.7|14182.7|14162.7|14182.7|14162.7|0
1637075250000|2021-11-16 15:07:30|14187.7|14167.7|14187.7|14167.7|14187.7|14167.7|14187.7|14167.7|0
1637075460000|2021-11-16 15:11:00|14188.6|14168.6|14188.6|14168.6|14188.6|14168.6|14188.6|14168.6|0
1637075710000|2021-11-16 15:15:10|14187|14167|14186.1|14166.1|14187|14167|14186.1|14166.1|0
1637075760000|2021-11-16 15:16:00|14188.6|14168.6|14188.6|14168.6|14188.6|14168.6|14188.6|14168.6|1
1637075780000|2021-11-16 15:16:20|14190.3|14170.3|14190.3|14170.3|14190.3|14170.3|14190.3|14170.3|1
1637075810000|2021-11-16 15:16:50|14191.9|14171.9|14195.3|14175.3|14195.3|14175.3|14191.9|14171.9|3
1637075980000|2021-11-16 15:19:40|||||||||1
1637076160000|2021-11-16 15:22:40|14196.1|14176.1|14219.4|14199.4|14219.4|14199.4|14196.1|14176.1|4
1637076260000|2021-11-16 15:24:20|14221.9|14201.9|14221.9|14201.9|14221.9|14201.9|14221.9|14201.9|1
1637076270000|2021-11-16 15:24:30|||||||||1
1637076290000|2021-11-16 15:24:50|14226.1|14206.1|14228.6|14208.6|14228.6|14208.6|14226.1|14206.1|8
1637076300000|2021-11-16 15:25:00|14231.1|14211.1|14231.1|14211.1|14231.1|14211.1|14231.1|14211.1|1
1637076370000|2021-11-16 15:26:10|||||||||2
1637076400000|2021-11-16 15:26:40|14232.8|14212.8|14236.1|14216.1|14236.1|14216.1|14232.8|14212.8|14
1637076420000|2021-11-16 15:27:00|||||||||1
1637076480000|2021-11-16 15:28:00|||||||||1
1637076520000|2021-11-16 15:28:40|14236.8|14216.8|14236.8|14216.8|14236.8|14216.8|14236.8|14216.8|6
1637076590000|2021-11-16 15:29:50|14238.5|14218.5|14239.4|14219.4|14239.4|14219.4|14238.5|14218.5|0
1637076620000|2021-11-16 15:30:20|||||||||1
1637076710000|2021-11-16 15:31:50|||||||||5
1637076720000|2021-11-16 15:32:00|14244.4|14224.4|14244.4|14224.4|14244.4|14224.4|14244.4|14224.4|2
1637076730000|2021-11-16 15:32:10|14246.9|14226.9|14246.9|14226.9|14246.9|14226.9|14246.9|14226.9|10
1637076760000|2021-11-16 15:32:40|14247.8|14227.8|14247.8|14227.8|14247.8|14227.8|14247.8|14227.8|0
1637076790000|2021-11-16 15:33:10|14250.3|14230.3|14250.3|14230.3|14250.3|14230.3|14250.3|14230.3|1
1637076800000|2021-11-16 15:33:20|14251.9|14231.9|14251.9|14231.9|14251.9|14231.9|14251.9|14231.9|0
1637076810000|2021-11-16 15:33:30|14250.2|14230.2|14249.4|14229.4|14250.2|14230.2|14249.4|14229.4|9
1637076820000|2021-11-16 15:33:40|14251.1|14231.1|14251.1|14231.1|14251.1|14231.1|14251.1|14231.1|3
1637076840000|2021-11-16 15:34:00|||||||||10
1637076920000|2021-11-16 15:35:20|||||||||1
1637077050000|2021-11-16 15:37:30|||||||||1
1637077150000|2021-11-16 15:39:10|14247.7|14227.7|14246.1|14226.1|14247.7|14227.7|14246.1|14226.1|13
1637077240000|2021-11-16 15:40:40|||||||||1
1637077270000|2021-11-16 15:41:10|14244.5|14224.5|14243.6|14223.6|14244.5|14224.5|14243.6|14223.6|0
1637077300000|2021-11-16 15:41:40|14242.7|14222.7|14242.7|14222.7|14242.7|14222.7|14242.7|14222.7|0
1637077320000|2021-11-16 15:42:00|14244.4|14224.4|14245.2|14225.2|14245.2|14225.2|14244.4|14224.4|0
1637077410000|2021-11-16 15:43:30|||||||||3
1637077480000|2021-11-16 15:44:40|14246.1|14226.1|14246.1|14226.1|14246.1|14226.1|14246.1|14226.1|0
1637077500000|2021-11-16 15:45:00|14245.2|14225.2|14245.2|14225.2|14245.2|14225.2|14245.2|14225.2|0
1637077550000|2021-11-16 15:45:50|14246.9|14226.9|14246.9|14226.9|14246.9|14226.9|14246.9|14226.9|1
1637077740000|2021-11-16 15:49:00|14249.4|14229.4|14249.4|14229.4|14249.4|14229.4|14249.4|14229.4|0
1637077770000|2021-11-16 15:49:30|||||||||1
1637077830000|2021-11-16 15:50:30|14257.8|14237.8|14257.8|14237.8|14257.8|14237.8|14257.8|14237.8|2
1637077930000|2021-11-16 15:52:10|14260.3|14240.3|14260.3|14240.3|14260.3|14240.3|14260.3|14240.3|5
1637078020000|2021-11-16 15:53:40|14256.1|14236.1|14255.3|14235.3|14256.1|14236.1|14255.3|14235.3|16
1637078030000|2021-11-16 15:53:50|14257.8|14237.8|14257.8|14237.8|14257.8|14237.8|14257.8|14237.8|1
1637078060000|2021-11-16 15:54:20|||||||||4
1637078100000|2021-11-16 15:55:00|14251.1|14231.1|14255.3|14235.3|14255.3|14235.3|14251.1|14231.1|8
1637078110000|2021-11-16 15:55:10|14253.6|14233.6|14253.6|14233.6|14253.6|14233.6|14253.6|14233.6|0
1637078150000|2021-11-16 15:55:50|14250.3|14230.3|14250.3|14230.3|14250.3|14230.3|14250.3|14230.3|1
1637078180000|2021-11-16 15:56:20|14252.8|14232.8|14252.8|14232.8|14252.8|14232.8|14252.8|14232.8|1
1637078190000|2021-11-16 15:56:30|14253.6|14233.6|14253.6|14233.6|14253.6|14233.6|14253.6|14233.6|0
1637078250000|2021-11-16 15:57:30|14249.4|14229.4|14250.3|14230.3|14250.3|14230.3|14249.4|14229.4|8
1637078440000|2021-11-16 16:00:40|14251.9|14231.9|14252.8|14232.8|14252.8|14232.8|14251.9|14231.9|0
1637078530000|2021-11-16 16:02:10|14255.3|14235.3|14255.3|14235.3|14255.3|14235.3|14255.3|14235.3|1
1637078650000|2021-11-16 16:04:10|14256.1|14236.1|14256.1|14236.1|14256.1|14236.1|14256.1|14236.1|1
1637078680000|2021-11-16 16:04:40|14257|14237|14258.6|14238.6|14258.6|14238.6|14257|14237|1
1637078710000|2021-11-16 16:05:10|14257|14237|14257|14237|14257|14237|14257|14237|0
1637078880000|2021-11-16 16:08:00|||||||||1
1637078950000|2021-11-16 16:09:10|14254.5|14234.5|14254.5|14234.5|14254.5|14234.5|14254.5|14234.5|9
1637079070000|2021-11-16 16:11:10|14255.4|14235.4|14255.4|14235.4|14255.4|14235.4|14255.4|14235.4|0
1637079240000|2021-11-16 16:14:00|||||||||1
1637079590000|2021-11-16 16:19:50|14258.7|14238.7|14259.5|14239.5|14259.5|14239.5|14258.7|14238.7|1
1637079770000|2021-11-16 16:22:50|||||||||1
1637079810000|2021-11-16 16:23:30|||||||||1
1637079940000|2021-11-16 16:25:40|||||||||1
1637079990000|2021-11-16 16:26:30|||||||||6
1637080110000|2021-11-16 16:28:30|14254.5|14234.5|14254.5|14234.5|14254.5|14234.5|14254.5|14234.5|7
1637080230000|2021-11-16 16:30:30|||||||||2
1637080290000|2021-11-16 16:31:30|||||||||1
1637080570000|2021-11-16 16:36:10|14257.8|14237.8|14258.7|14238.7|14258.7|14238.7|14257.8|14237.8|3
1637080640000|2021-11-16 16:37:20|||||||||1
1637080660000|2021-11-16 16:37:40|14257.1|14237.1|14257.1|14237.1|14257.1|14237.1|14257.1|14237.1|1
1637080680000|2021-11-16 16:38:00|14258.7|14238.7|14257.1|14237.1|14258.7|14238.7|14257.1|14237.1|1
1637080690000|2021-11-16 16:38:10|14252.1|14232.1|14254.6|14234.6|14254.6|14234.6|14252.1|14232.1|12
1637080990000|2021-11-16 16:43:10|||||||||1
1637081200000|2021-11-16 16:46:40|14256.2|14236.2|14257.1|14237.1|14257.1|14237.1|14256.2|14236.2|1
1637081220000|2021-11-16 16:47:00|14260.4|14240.4|14261.2|14241.2|14261.2|14241.2|14260.4|14240.4|2
1637081230000|2021-11-16 16:47:10|||||||||3
1637081340000|2021-11-16 16:49:00|||||||||1
1637081360000|2021-11-16 16:49:20|14257.1|14237.1|14258.7|14238.7|14258.7|14238.7|14257.1|14237.1|10
1637081420000|2021-11-16 16:50:20|||||||||1
1637081470000|2021-11-16 16:51:10|14259.6|14239.6|14261.2|14241.2|14261.2|14241.2|14259.6|14239.6|6
1637081490000|2021-11-16 16:51:30|||||||||6
1637081530000|2021-11-16 16:52:10|||||||||3
1637081580000|2021-11-16 16:53:00|||||||||2
1637081690000|2021-11-16 16:54:50|||||||||1
1637081950000|2021-11-16 16:59:10|14261.3|14241.3|14261.3|14241.3|14261.3|14241.3|14261.3|14241.3|0
1637082040000|2021-11-16 17:00:40|||||||||3
1637082050000|2021-11-16 17:00:50|||||||||7
1637082060000|2021-11-16 17:01:00|||||||||6
1637082070000|2021-11-16 17:01:10|14262.1|14242.1|14265.4|14245.4|14265.4|14245.4|14262.1|14242.1|1
1637082120000|2021-11-16 17:02:00|||||||||2
1637082180000|2021-11-16 17:03:00|14266.3|14246.3|14276.3|14256.3|14276.3|14256.3|14266.3|14246.3|51
1637082220000|2021-11-16 17:03:40|14277.9|14257.9|14278.8|14258.8|14278.8|14258.8|14277.9|14257.9|0
1637082250000|2021-11-16 17:04:10|||||||||1
1637082280000|2021-11-16 17:04:40|||||||||12
1637082320000|2021-11-16 17:05:20|||||||||1
1637082370000|2021-11-16 17:06:10|||||||||1
1637082400000|2021-11-16 17:06:40|||||||||1
1637082420000|2021-11-16 17:07:00|14276.3|14256.3|14274.6|14254.6|14276.3|14256.3|14274.6|14254.6|10
1637082430000|2021-11-16 17:07:10|14276.3|14256.3|14276.3|14256.3|14276.3|14256.3|14276.3|14256.3|0
1637082490000|2021-11-16 17:08:10|14274.6|14254.6|14274.6|14254.6|14274.6|14254.6|14274.6|14254.6|0
1637082500000|2021-11-16 17:08:20|14277.1|14257.1|14277.1|14257.1|14277.1|14257.1|14277.1|14257.1|1
1637082520000|2021-11-16 17:08:40|14275.5|14255.5|14277.1|14257.1|14277.1|14257.1|14275.5|14255.5|0
1637082540000|2021-11-16 17:09:00|14276.3|14256.3|14276.3|14256.3|14276.3|14256.3|14276.3|14256.3|0
1637082570000|2021-11-16 17:09:30|14270.5|14250.5|14269.6|14249.6|14270.5|14250.5|14259.6|14239.6|15
1637082580000|2021-11-16 17:09:40|14272.1|14252.1|14262.1|14242.1|14272.1|14252.1|14259.6|14239.6|5
1637082590000|2021-11-16 17:09:50|14265.4|14245.4|14269.6|14249.6|14269.6|14249.6|14265.4|14245.4|0
1637082620000|2021-11-16 17:10:20|14272.1|14252.1|14272.1|14252.1|14272.1|14252.1|14272.1|14252.1|0
1637082640000|2021-11-16 17:10:40|14261.4|14241.4|14255.5|14215.5|14261.4|14241.4|14254.6|14214.6|7
1637082650000|2021-11-16 17:10:50|14253|14213|14263|14223|14263|14229.6|14247.1|14213|6
1637082660000|2021-11-16 17:11:00|14266.1|14246.1|14272.1|14252.1|14272.1|14252.1|14266.1|14246.1|0
1637082680000|2021-11-16 17:11:20|14275.4|14255.4|14275.4|14255.4|14275.4|14255.4|14275.4|14255.4|0
1637082690000|2021-11-16 17:11:30|14273.8|14253.8|14273.8|14253.8|14273.8|14253.8|14273.8|14253.8|0
1637082700000|2021-11-16 17:11:40|14275.4|14255.4|14276.3|14256.3|14276.3|14256.3|14275.4|14255.4|0
1637082750000|2021-11-16 17:12:30|||||||||1
1637082820000|2021-11-16 17:13:40|14274.6|14254.6|14274.6|14254.6|14274.6|14254.6|14274.6|14254.6|0
1637083080000|2021-11-16 17:18:00|14274.7|14254.7|14274.7|14254.7|14274.7|14254.7|14274.7|14254.7|0
1637083100000|2021-11-16 17:18:20|||||||||1
1637083150000|2021-11-16 17:19:10|||||||||1
1637083230000|2021-11-16 17:20:30|14276.3|14256.3|14268|14248|14276.3|14256.3|14268|14248|5
1637083240000|2021-11-16 17:20:40|14267.2|14247.2|14263|14223|14267.2|14247.2|14247.2|14223|4
1637083250000|2021-11-16 17:20:50|14257.2|14237.2|14257.2|14237.2|14257.2|14237.2|14257.2|14237.2|0
1637083260000|2021-11-16 17:21:00|14256.3|14236.3|14256.3|14236.3|14256.3|14236.3|14256.3|14236.3|0
1637083280000|2021-11-16 17:21:20|14269.6|14229.6|14257.9|14237.9|14269.6|14237.9|14257.9|14229.6|0
1637083340000|2021-11-16 17:22:20|14258.8|14238.8|14258.8|14238.8|14258.8|14238.8|14258.8|14238.8|0
1637083360000|2021-11-16 17:22:40|14260.4|14240.4|14260.4|14240.4|14260.4|14240.4|14260.4|14240.4|0
1637083370000|2021-11-16 17:22:50|14258.8|14238.8|14262.9|14242.9|14262.9|14242.9|14258.8|14238.8|0
1637083390000|2021-11-16 17:23:10|14263.8|14243.8|14263.8|14243.8|14263.8|14243.8|14263.8|14243.8|0
1637083450000|2021-11-16 17:24:10|||||||||1
1637083800000|2021-11-16 17:30:00|14261.3|14241.3|14263.8|14243.8|14263.8|14243.8|14261.3|14241.3|2
1637083870000|2021-11-16 17:31:10|14265.5|14245.5|14266.3|14246.3|14266.3|14246.3|14265.5|14245.5|0
1637083900000|2021-11-16 17:31:40|14268|14248|14268.8|14248.8|14268.8|14248.8|14268|14248|0
1637084150000|2021-11-16 17:35:50|||||||||1
1637084260000|2021-11-16 17:37:40|14274.8|14254.8|14274.8|14254.8|14274.8|14254.8|14274.8|14254.8|1
1637084270000|2021-11-16 17:37:50|14272.2|14252.2|14276.5|14256.5|14276.5|14256.5|14272.2|14252.2|8
1637084280000|2021-11-16 17:38:00|14275.6|14255.6|14275.6|14255.6|14275.6|14255.6|14275.6|14255.6|0
1637084290000|2021-11-16 17:38:10|||||||||3
1637084300000|2021-11-16 17:38:20|14268.1|14248.1|14268.1|14248.1|14268.1|14248.1|14268.1|14248.1|16
1637084310000|2021-11-16 17:38:30|14270.6|14250.6|14270.6|14250.6|14270.6|14250.6|14269|14249|6
1637084320000|2021-11-16 17:38:40|14279.8|14259.8|14279.8|14259.8|14279.8|14259.8|14279.8|14259.8|2
1637084350000|2021-11-16 17:39:10|14278.1|14258.1|14278.1|14258.1|14278.1|14258.1|14278.1|14258.1|1
1637084490000|2021-11-16 17:41:30|14270.6|14250.6|14270.6|14250.6|14270.6|14250.6|14270.6|14250.6|6
1637084500000|2021-11-16 17:41:40|14277.2|14257.2|14278.1|14258.1|14278.1|14258.1|14269|14249|3
1637084520000|2021-11-16 17:42:00|||||||||2
1637084530000|2021-11-16 17:42:10|14277.2|14257.2|14277.2|14257.2|14277.2|14257.2|14269|14249|3
1637084540000|2021-11-16 17:42:20|14270.7|14250.7|14270.7|14250.7|14270.7|14250.7|14269|14249|5
1637084550000|2021-11-16 17:42:30|14277.2|14257.2|14278.1|14258.1|14278.1|14258.1|14277.2|14257.2|0
1637084560000|2021-11-16 17:42:40|||||||||2
1637084850000|2021-11-16 17:47:30|14273.2|14253.2|14270.7|14250.7|14273.2|14253.2|14270.7|14250.7|7
1637084860000|2021-11-16 17:47:40|14269|14249|14278.1|14258.1|14278.1|14258.1|14269|14249|4
1637084940000|2021-11-16 17:49:00|14277.2|14257.2|14270.7|14250.7|14277.2|14257.2|14270.7|14250.7|2
1637084950000|2021-11-16 17:49:10|14269|14249|14269|14249|14269|14249|14269|14249|0
1637085100000|2021-11-16 17:51:40|14268.2|14248.2|14268.2|14248.2|14268.2|14248.2|14268.2|14248.2|0
1637085120000|2021-11-16 17:52:00|14269.9|14249.9|14274.8|14254.8|14274.8|14254.8|14269.9|14249.9|6
1637085140000|2021-11-16 17:52:20|14278.3|14258.3|14276.5|14256.5|14278.3|14258.3|14276.5|14256.5|6
1637085170000|2021-11-16 17:52:50|14278.2|14258.2|14282.5|14262.5|14282.5|14262.5|14278.2|14258.2|1
1637085180000|2021-11-16 17:53:00|14284.1|14264.1|14275.7|14255.7|14284.1|14264.1|14275.7|14255.7|0
1637085190000|2021-11-16 17:53:10|14276.5|14256.5|14276.5|14256.5|14276.5|14256.5|14276.5|14256.5|0
1637085210000|2021-11-16 17:53:30|14278.2|14258.2|14278.2|14258.2|14278.2|14258.2|14278.2|14258.2|1
1637085220000|2021-11-16 17:53:40|14279|14259|14279|14259|14279|14259|14279|14259|0
1637085270000|2021-11-16 17:54:30|14278.2|14258.2|14278.2|14258.2|14278.2|14258.2|14278.2|14258.2|0
1637085280000|2021-11-16 17:54:40|14279|14259|14279|14259|14279|14259|14279|14259|0
1637085380000|2021-11-16 17:56:20|14280.8|14260.8|14280.8|14260.8|14280.8|14260.8|14280.8|14260.8|2
1637085400000|2021-11-16 17:56:40|14279.1|14259.1|14278.3|14258.3|14279.1|14259.1|14278.3|14258.3|0
1637085410000|2021-11-16 17:56:50|14277.4|14257.4|14264.1|14244.1|14277.4|14257.4|14264.1|14244.1|2
1637085440000|2021-11-16 17:57:20|14265.8|14245.8|14264.1|14244.1|14265.8|14245.8|14264.1|14244.1|1
1637085460000|2021-11-16 17:57:40|14262.4|14242.4|14262.4|14242.4|14262.4|14242.4|14262.4|14242.4|0
1637085520000|2021-11-16 17:58:40|14264|14244|14264|14244|14264|14244|14264|14244|0
1637085540000|2021-11-16 17:59:00|14264.1|14244.1|14264.1|14244.1|14264.1|14244.1|14264.1|14244.1|0
1637085560000|2021-11-16 17:59:20|14266.6|14246.6|14266.6|14246.6|14266.6|14246.6|14266.6|14246.6|1
1637085580000|2021-11-16 17:59:40|14267.4|14247.4|14267.4|14247.4|14267.4|14247.4|14267.4|14247.4|0
1637085780000|2021-11-16 18:03:00|14264.9|14244.9|14264.9|14244.9|14264.9|14244.9|14264.9|14244.9|0
1637085880000|2021-11-16 18:04:40|14262.4|14242.4|14259.8|14239.8|14262.4|14242.4|14259.8|14239.8|0
1637085910000|2021-11-16 18:05:10|14264.1|14244.1|14264.1|14244.1|14264.1|14244.1|14264.1|14244.1|1
1637086050000|2021-11-16 18:07:30|||||||||1
1637086220000|2021-11-16 18:10:20|||||||||1
1637086260000|2021-11-16 18:11:00|||||||||1
1637086510000|2021-11-16 18:15:10|14264.9|14244.9|14264.9|14244.9|14264.9|14244.9|14264.9|14244.9|0
1637086530000|2021-11-16 18:15:30|14265|14245|14259.2|14239.2|14265|14245|14259.2|14239.2|4
1637086540000|2021-11-16 18:15:40|14257.5|14237.5|14257.5|14237.5|14257.5|14237.5|14257.5|14237.5|0
1637086610000|2021-11-16 18:16:50|14260|14240|14260|14240|14260|14240|14260|14240|1
1637086640000|2021-11-16 18:17:20|14263.2|14243.2|14265|14245|14265|14245|14263.2|14243.2|0
1637086710000|2021-11-16 18:18:30|14260|14240|14260|14240|14260|14240|14260|14240|5
1637086720000|2021-11-16 18:18:40|14255|14235|14265|14245|14265|14245|14250|14230|4
1637086790000|2021-11-16 18:19:50|||||||||5
1637086820000|2021-11-16 18:20:20|14262.5|14242.5|14265|14245|14265|14245|14262.5|14242.5|4
1637086920000|2021-11-16 18:22:00|||||||||14
1637086930000|2021-11-16 18:22:10|14265.8|14245.8|14265.8|14245.8|14265.8|14245.8|14265.8|14245.8|0
1637086960000|2021-11-16 18:22:40|||||||||1
1637087040000|2021-11-16 18:24:00|14260.8|14220.8|14260.8|14220.8|14260.8|14220.8|14260.8|14220.8|2
1637087050000|2021-11-16 18:24:10|14259.2|14219.2|14264.2|14244.2|14265.8|14245.8|14259.2|14219.2|0
1637087090000|2021-11-16 18:24:50|14265.8|14245.8|14265.8|14245.8|14265.8|14245.8|14265.8|14245.8|1
1637087140000|2021-11-16 18:25:40|14254.2|14234.2|14255.1|14215.1|14255.1|14234.2|14254.2|14215.1|5
1637087150000|2021-11-16 18:25:50|14255.8|14235.8|14265.8|14245.8|14265.8|14245.8|14255.8|14235.8|3
1637087240000|2021-11-16 18:27:20|14260.8|14240.8|14255|14235|14270|14243.2|14253.2|14220.8|7
1637087250000|2021-11-16 18:27:30|14263.3|14223.3|14247.6|14227.6|14263.3|14231.7|14247.6|14215.1|0
1637087270000|2021-11-16 18:27:50|14255.9|14215.9|14255.9|14215.9|14255.9|14215.9|14255.9|14215.9|0
1637087280000|2021-11-16 18:28:00|14254.3|14214.3|14253.4|14213.4|14254.3|14214.3|14253.4|14213.4|0
1637087290000|2021-11-16 18:28:10|14256.8|14236.8|14261.8|14241.8|14261.8|14241.8|14256.8|14236.8|1
1637087300000|2021-11-16 18:28:20|14258.5|14238.5|14262.5|14222.5|14262.5|14238.5|14247.6|14220.8|0
1637087310000|2021-11-16 18:28:30|14263.3|14223.3|14262.5|14222.5|14263.3|14235|14253.3|14220.8|0
1637087320000|2021-11-16 18:28:40|14260.8|14220.8|14251.7|14231.7|14260.8|14233.3|14247.6|14219.2|1
1637087330000|2021-11-16 18:28:50|14253.3|14233.3|14247.6|14227.6|14261.7|14233.3|14247.6|14221.7|0
1637087340000|2021-11-16 18:29:00|14249.2|14229.2|14260.8|14220.8|14260.8|14229.2|14249.2|14220.8|0
1637087380000|2021-11-16 18:29:40|14259.2|14219.2|14259.2|14219.2|14259.2|14219.2|14259.2|14219.2|0
1637087400000|2021-11-16 18:30:00|14260.8|14220.8|14253.3|14233.3|14260.8|14233.3|14253.3|14220.8|0
1637087450000|2021-11-16 18:30:50|14251.7|14231.7|14251.7|14231.7|14251.7|14231.7|14251.7|14231.7|0
1637087500000|2021-11-16 18:31:40|14249.1|14229.1|14249.1|14229.1|14249.1|14229.1|14249.1|14229.1|0
1637087640000|2021-11-16 18:34:00|||||||||1
1637087670000|2021-11-16 18:34:30|||||||||1
1637087790000|2021-11-16 18:36:30|14250|14230|14250|14230|14250|14230|14250|14230|0
1637088020000|2021-11-16 18:40:20|||||||||1
1637088300000|2021-11-16 18:45:00|14248.4|14228.4|14250|14230|14250|14230|14248.4|14228.4|2
1637088370000|2021-11-16 18:46:10|||||||||1
1637088480000|2021-11-16 18:48:00|||||||||1
1637088590000|2021-11-16 18:49:50|14246.8|14226.8|14245|14225|14246.8|14226.8|14245|14225|0
1637088600000|2021-11-16 18:50:00|14238.5|14218.5|14238.5|14218.5|14238.5|14218.5|14238.5|14218.5|2
1637088620000|2021-11-16 18:50:20|14236.8|14216.8|14236.8|14216.8|14236.8|14216.8|14236.8|14216.8|0
1637088630000|2021-11-16 18:50:30|14233.5|14213.5|14233.5|14213.5|14233.5|14213.5|14233.5|14213.5|1
1637088640000|2021-11-16 18:50:40|14232.6|14212.6|14229.4|14209.4|14232.6|14212.6|14229.4|14209.4|1
1637088660000|2021-11-16 18:51:00|14226.9|14206.9|14226.9|14206.9|14226.9|14206.9|14226.9|14206.9|0
1637088680000|2021-11-16 18:51:20|14204.3|14184.3|14200.1|14140.1|14204.3|14184.3|14200.1|14140.1|3
1637088700000|2021-11-16 18:51:40|14201.8|14141.8|14194.3|14154.3|14201.8|14154.3|14194.3|14141.8|0
1637088710000|2021-11-16 18:51:50|14207.5|14147.5|14206.8|14186.8|14210.1|14186.8|14202.6|14147.5|0
1637088720000|2021-11-16 18:52:00|14203.4|14183.4|14230.1|14190.1|14235.1|14190.1|14201.8|14175.1|2
1637088730000|2021-11-16 18:52:10|14231.8|14191.8|14227.6|14187.6|14234.3|14194.3|14224.3|14184.3|0
1637088740000|2021-11-16 18:52:20|14225.1|14185.1|14225.1|14185.1|14225.1|14185.1|14225.1|14185.1|0
1637088750000|2021-11-16 18:52:30|14224.3|14184.3|14224.3|14184.3|14224.3|14184.3|14224.3|14184.3|0
1637088760000|2021-11-16 18:52:40|14210.9|14190.9|14210.9|14190.9|14210.9|14190.9|14210.9|14190.9|0
1637088820000|2021-11-16 18:53:40|14212.5|14192.5|14213.4|14193.4|14213.4|14193.4|14212.5|14192.5|0
1637088900000|2021-11-16 18:55:00|14217.5|14197.5|14217.5|14197.5|14217.5|14197.5|14217.5|14197.5|1
1637088910000|2021-11-16 18:55:10|14219.2|14199.2|14220|14200|14220|14200|14219.2|14199.2|0
1637088980000|2021-11-16 18:56:20|14218.3|14198.3|14204.3|14184.3|14218.3|14198.3|14204.3|14184.3|4
1637089070000|2021-11-16 18:57:50|14230.1|14190.1|14230.1|14190.1|14230.1|14190.1|14230.1|14190.1|1
1637089100000|2021-11-16 18:58:20|14226.9|14186.9|14224.3|14184.3|14226.9|14186.9|14224.3|14184.3|1
1637089390000|2021-11-16 19:03:10|14225.2|14185.2|14225.2|14185.2|14225.2|14185.2|14225.2|14185.2|0
1637089400000|2021-11-16 19:03:20|14226.8|14186.8|14226.8|14186.8|14226.8|14186.8|14226.8|14186.8|0
1637089420000|2021-11-16 19:03:40|14227.7|14187.7|14227.7|14187.7|14227.7|14187.7|14227.7|14187.7|1
1637089430000|2021-11-16 19:03:50|14220.2|14200.2|14220.2|14200.2|14220.2|14200.2|14220.2|14200.2|1
1637089440000|2021-11-16 19:04:00|14221.8|14201.8|14221.8|14201.8|14221.8|14201.8|14221.8|14201.8|0
1637089590000|2021-11-16 19:06:30|||||||||1
1637089600000|2021-11-16 19:06:40|14220.9|14200.9|14220.9|14200.9|14220.9|14200.9|14220.9|14200.9|0
1637089650000|2021-11-16 19:07:30|14222.6|14202.6|14228.4|14208.4|14228.4|14208.4|14222.6|14202.6|2
1637089740000|2021-11-16 19:09:00|14238.4|14218.4|14240.9|14220.9|14240.9|14220.9|14238.4|14218.4|1
1637089750000|2021-11-16 19:09:10|14242.6|14222.6|14242.6|14222.6|14242.6|14222.6|14242.6|14222.6|0
1637089760000|2021-11-16 19:09:20|14245.1|14225.1|14245.1|14225.1|14245.1|14225.1|14245.1|14225.1|1
1637089770000|2021-11-16 19:09:30|14246.7|14226.7|14246.7|14226.7|14246.7|14226.7|14246.7|14226.7|1
1637089820000|2021-11-16 19:10:20|14249.2|14229.2|14249.2|14229.2|14249.2|14229.2|14249.2|14229.2|1
1637089860000|2021-11-16 19:11:00|14251.7|14231.7|14251.7|14231.7|14251.7|14231.7|14251.7|14231.7|0
1637089870000|2021-11-16 19:11:10|14254.2|14234.2|14254.2|14234.2|14254.2|14234.2|14254.2|14234.2|2
1637089880000|2021-11-16 19:11:20|14255.9|14235.9|14255.9|14235.9|14255.9|14235.9|14255.9|14235.9|2
1637089890000|2021-11-16 19:11:30|14260.9|14240.9|14260.9|14240.9|14260.9|14240.9|14260.9|14240.9|2
1637089970000|2021-11-16 19:12:50|||||||||1
1637090010000|2021-11-16 19:13:30|14263.4|14243.4|14263.4|14243.4|14263.4|14243.4|14263.4|14243.4|0
1637090020000|2021-11-16 19:13:40|14262.6|14242.6|14262.6|14242.6|14262.6|14242.6|14262.6|14242.6|2
1637090030000|2021-11-16 19:13:50|14258.4|14238.4|14258.4|14238.4|14258.4|14238.4|14258.4|14238.4|6
1637090040000|2021-11-16 19:14:00|14250|14230|14256.7|14236.7|14259.2|14239.2|14250|14230|5
1637090050000|2021-11-16 19:14:10|14258.4|14238.4|14260.9|14240.9|14260.9|14240.9|14258.4|14238.4|7
1637090060000|2021-11-16 19:14:20|14259.2|14239.2|14263.4|14243.4|14263.4|14243.4|14259.2|14239.2|2
1637090070000|2021-11-16 19:14:30|14265.9|14245.9|14268.4|14248.4|14268.4|14248.4|14265.9|14245.9|1
1637090080000|2021-11-16 19:14:40|14270|14250|14261.7|14241.7|14272.5|14252.5|14261.7|14241.7|11
1637090090000|2021-11-16 19:14:50|14263.4|14243.4|14271.7|14251.7|14271.7|14251.7|14263.4|14243.4|4
1637090100000|2021-11-16 19:15:00|14270.1|14250.1|14269.2|14249.2|14270.1|14250.1|14269.2|14249.2|0
1637090140000|2021-11-16 19:15:40|14270.1|14250.1|14270.1|14250.1|14270.1|14250.1|14270.1|14250.1|0
1637090180000|2021-11-16 19:16:20|14271|14251|14272.6|14252.6|14272.6|14252.6|14271|14251|1
1637090200000|2021-11-16 19:16:40|14271|14251|14262.6|14222.6|14271|14251|14262.6|14222.6|6
1637090210000|2021-11-16 19:16:50|14254.2|14234.2|14253.5|14233.5|14255.1|14235.1|14253.5|14233.5|0
1637090290000|2021-11-16 19:18:10|14255.1|14235.1|14262.6|14242.6|14270.1|14242.6|14255.1|14227.6|2
1637090300000|2021-11-16 19:18:20|14264.2|14244.2|14267.6|14247.6|14267.6|14247.6|14264.2|14244.2|0
1637090330000|2021-11-16 19:18:50|14247.6|14227.6|14247.6|14227.6|14247.6|14227.6|14247.6|14227.6|6
1637090340000|2021-11-16 19:19:00|14246|14226|14246|14226|14246|14226|14246|14226|0
1637090350000|2021-11-16 19:19:10|14245.1|14225.1|14245.1|14225.1|14245.1|14225.1|14245.1|14225.1|0
1637090360000|2021-11-16 19:19:20|14247.6|14227.6|14247.6|14227.6|14247.6|14227.6|14247.6|14227.6|1
1637090380000|2021-11-16 19:19:40|14246|14226|14245.1|14225.1|14246|14226|14245.1|14225.1|0
1637110800000|2021-11-17 01:00:00|14217.6|14157.6|14224.1|14164.1|14224.1|14164.1|14217.6|14157.6|1
1637110810000|2021-11-17 01:00:10|14225|14165|14236.4|14176.4|14236.4|14176.4|14225|14165|4
1637110830000|2021-11-17 01:00:30|14240.7|14180.7|14240.7|14180.7|14240.7|14180.7|14240.7|14180.7|0
1637110870000|2021-11-17 01:01:10|14241.6|14181.6|14241.6|14181.6|14241.6|14181.6|14241.6|14181.6|0
1637112070000|2021-11-17 01:21:10|14241.7|14181.7|14241.7|14181.7|14241.7|14181.7|14241.7|14181.7|0
1637112130000|2021-11-17 01:22:10|14255.8|14235.8|14255.8|14235.8|14255.8|14235.8|14255.8|14235.8|0
1637112190000|2021-11-17 01:23:10|14256.7|14236.7|14256.7|14236.7|14256.7|14236.7|14256.7|14236.7|0
1637112350000|2021-11-17 01:25:50|14257.5|14237.5|14260.8|14240.8|14260.8|14240.8|14257.5|14237.5|0
1637112360000|2021-11-17 01:26:00|14257.5|14237.5|14256.7|14236.7|14257.5|14237.5|14256.7|14236.7|0
1637112410000|2021-11-17 01:26:50|14255|14235|14255|14235|14255|14235|14255|14235|3
1637112460000|2021-11-17 01:27:40|14252.5|14232.5|14246.7|14186.7|14256.3|14232.5|14246.7|14186.7|0
1637112610000|2021-11-17 01:30:10|14245|14185|14244.2|14184.2|14245|14185|14244.2|14184.2|0
1637112740000|2021-11-17 01:32:20|14240|14180|14238.4|14178.4|14240|14180|14238.4|14178.4|0
1637112810000|2021-11-17 01:33:30|14240.9|14180.9|14240.9|14180.9|14240.9|14180.9|14240.9|14180.9|0
1637113050000|2021-11-17 01:37:30|14241.8|14181.8|14248.3|14188.3|14248.3|14188.3|14241.8|14181.8|1
1637113080000|2021-11-17 01:38:00|14246.7|14186.7|14246.7|14186.7|14246.7|14186.7|14246.7|14186.7|0
1637113370000|2021-11-17 01:42:50|14247.6|14187.6|14249.2|14189.2|14249.2|14189.2|14247.6|14187.6|0
1637113460000|2021-11-17 01:44:20|14243.5|14183.5|14243.5|14183.5|14243.5|14183.5|14243.5|14183.5|0
1637113900000|2021-11-17 01:51:40|14228.5|14188.5|14226|14186|14228.5|14188.5|14226|14186|0
1637113910000|2021-11-17 01:51:50|14229.2|14189.2|14243.5|14183.5|14243.5|14189.2|14229.2|14183.5|0
1637114280000|2021-11-17 01:58:00|14246|14186|14246|14186|14246|14186|14246|14186|0
1637114480000|2021-11-17 02:01:20|14237.6|14197.6|14237.6|14197.6|14237.6|14197.6|14237.6|14197.6|0
1637114490000|2021-11-17 02:01:30|14238.5|14198.5|14238.5|14198.5|14238.5|14198.5|14238.5|14198.5|0
1637115250000|2021-11-17 02:14:10|14235.1|14215.1|14235.1|14215.1|14235.1|14215.1|14235.1|14215.1|0
1637115480000|2021-11-17 02:18:00|14235.2|14215.2|14235.2|14215.2|14235.2|14215.2|14235.2|14215.2|0
1637117180000|2021-11-17 02:46:20|14232.7|14212.7|14232.7|14212.7|14232.7|14212.7|14232.7|14212.7|0
1637117310000|2021-11-17 02:48:30|14234.3|14214.3|14235.2|14215.2|14235.2|14215.2|14234.3|14214.3|0
1637117650000|2021-11-17 02:54:10|14236.9|14216.9|14237.7|14217.7|14237.7|14217.7|14236.9|14216.9|0
1637117690000|2021-11-17 02:54:50|14239.4|14219.4|14240.2|14220.2|14240.2|14220.2|14239.4|14219.4|0
1637117870000|2021-11-17 02:57:50|14243.5|14223.5|14245.2|14225.2|14245.2|14225.2|14243.5|14223.5|0
1637117890000|2021-11-17 02:58:10|14246.9|14226.9|14246.9|14226.9|14246.9|14226.9|14246.9|14226.9|0
1637117900000|2021-11-17 02:58:20|14247.7|14227.7|14247.7|14227.7|14247.7|14227.7|14247.7|14227.7|0
1637117950000|2021-11-17 02:59:10|14244.2|14224.2|14235.2|14215.2|14244.2|14224.2|14235.2|14215.2|1
1637159400000|2021-11-17 14:30:00|14271.8|14251.8|14271.8|14251.8|14271.8|14251.8|14271.8|14251.8|8
1637159420000|2021-11-17 14:30:20|||||||||2
1637159500000|2021-11-17 14:31:40|14274.3|14254.3|14274.3|14254.3|14274.3|14254.3|14274.3|14254.3|0
1637159510000|2021-11-17 14:31:50|14275.2|14255.2|14279.3|14259.3|14279.3|14259.3|14275.2|14255.2|0
1637159530000|2021-11-17 14:32:10|||||||||1
1637159550000|2021-11-17 14:32:30|||||||||7
1637159560000|2021-11-17 14:32:40|||||||||1
1637159730000|2021-11-17 14:35:30|14282|14262|14289.3|14269.3|14289.3|14269.3|14282|14262|5
1637159780000|2021-11-17 14:36:20|14287.7|14267.7|14286.8|14266.8|14287.7|14267.7|14286.8|14266.8|0
1637159870000|2021-11-17 14:37:50|14288.4|14268.4|14289.3|14269.3|14289.3|14269.3|14288.4|14268.4|2
1637159910000|2021-11-17 14:38:30|14295.7|14275.7|14311.6|14271.6|14313.2|14275.7|14295.7|14271.6|12
1637159960000|2021-11-17 14:39:20|14296.8|14276.8|14300|14280|14311.6|14280|14296.8|14271.6|0
1637159970000|2021-11-17 14:39:30|14301.6|14281.6|14300|14280|14301.6|14281.6|14300|14280|1
1637159980000|2021-11-17 14:39:40|14315.7|14275.7|14328.9|14308.9|14328.9|14308.9|14315.7|14275.7|37
1637159990000|2021-11-17 14:39:50|14326.1|14286.1|14313.2|14293.2|14326.1|14294.8|14311.4|14279.8|12
1637160010000|2021-11-17 14:40:10|14314.8|14294.8|14315.7|14295.7|14315.7|14295.7|14314.8|14294.8|0
1637160060000|2021-11-17 14:41:00|14348.9|14328.9|14348.9|14328.9|14348.9|14328.9|14348.9|14328.9|24
1637160100000|2021-11-17 14:41:40|||||||||2
1637160140000|2021-11-17 14:42:20|||||||||7
1637160180000|2021-11-17 14:43:00|||||||||9
1637160200000|2021-11-17 14:43:20|||||||||2
1637160210000|2021-11-17 14:43:30|14350.5|14330.5|14352.3|14332.3|14352.3|14332.3|14350.5|14330.5|0
1637160230000|2021-11-17 14:43:50|14353.2|14333.2|14354.8|14334.8|14354.8|14334.8|14353.2|14333.2|0
1637160260000|2021-11-17 14:44:20|||||||||1
1637160330000|2021-11-17 14:45:30|14357.5|14337.5|14357.5|14337.5|14357.5|14337.5|14357.5|14337.5|0
1637160340000|2021-11-17 14:45:40|||||||||1
1637160430000|2021-11-17 14:47:10|||||||||1
1637160490000|2021-11-17 14:48:10|14354.3|14334.3|14354.3|14334.3|14354.3|14334.3|14354.3|14334.3|9
1637160560000|2021-11-17 14:49:20|14352.5|14332.5|14350.9|14290.9|14352.5|14332.5|14350.9|14290.9|4
1637160570000|2021-11-17 14:49:30|14338.4|14298.4|14337.5|14317.5|14342.5|14317.5|14337.5|14298.4|0
1637160580000|2021-11-17 14:49:40|14340.9|14320.9|14345|14325|14345|14325|14340.9|14320.9|0
1637160590000|2021-11-17 14:49:50|14346.6|14326.6|14337.5|14297.5|14347.5|14327.5|14337.5|14297.5|1
1637160600000|2021-11-17 14:50:00|14340|14300|14340|14300|14340|14300|14340|14300|0
1637160620000|2021-11-17 14:50:20|14342.7|14302.7|14348.4|14308.4|14348.4|14308.4|14342.7|14302.7|0
1637160650000|2021-11-17 14:50:50|14353.4|14313.4|14353.4|14313.4|14353.4|14313.4|14353.4|14313.4|0
1637160680000|2021-11-17 14:51:20|14337|14317|14337.7|14317.7|14337.7|14317.7|14334.3|14314.3|0
1637160690000|2021-11-17 14:51:30|14335.9|14315.9|14338.4|14318.4|14338.4|14318.4|14335.9|14315.9|0
1637160700000|2021-11-17 14:51:40|14347.5|14327.5|14347.5|14327.5|14347.5|14327.5|14347.5|14327.5|1
1637160710000|2021-11-17 14:51:50|14349.1|14329.1|14350|14330|14350|14330|14349.1|14329.1|0
1637160730000|2021-11-17 14:52:10|14350.9|14330.9|14352.5|14332.5|14352.5|14332.5|14350.9|14330.9|0
1637160760000|2021-11-17 14:52:40|14354.1|14334.1|14355|14335|14355|14335|14354.1|14334.1|0
1637160990000|2021-11-17 14:56:30|14356.6|14336.6|14357.5|14337.5|14357.5|14337.5|14356.6|14336.6|1
1637161000000|2021-11-17 14:56:40|||||||||5
1637161010000|2021-11-17 14:56:50|14359.3|14339.3|14380.5|14360.5|14380.5|14360.5|14359.3|14339.3|52
1637161020000|2021-11-17 14:57:00|14382.1|14362.1|14402.3|14382.3|14402.3|14382.3|14382.1|14362.1|31
1637161030000|2021-11-17 14:57:10|14403.9|14383.9|14421.4|14401.4|14421.4|14401.4|14403.9|14383.9|37
1637161040000|2021-11-17 14:57:20|14423|14403|14432.1|14412.1|14432.1|14412.1|14423|14403|20
1637161050000|2021-11-17 14:57:30|||||||||1
1637161060000|2021-11-17 14:57:40|14437.5|14417.5|14452.3|14432.3|14452.3|14432.3|14437.5|14417.5|19
1637161070000|2021-11-17 14:57:50|14454.8|14434.8|14454.8|14434.8|14454.8|14434.8|14454.8|14434.8|3
1637161080000|2021-11-17 14:58:00|14457.3|14437.3|14457.3|14437.3|14457.3|14437.3|14457.3|14437.3|3
1637161090000|2021-11-17 14:58:10|14458.2|14438.2|14459.8|14439.8|14459.8|14439.8|14458.2|14438.2|7
1637161100000|2021-11-17 14:58:20|||||||||1
1637161150000|2021-11-17 14:59:10|14468|14448|14469.6|14449.6|14469.6|14449.6|14468|14448|7
1637161160000|2021-11-17 14:59:20|14471.2|14451.2|14472.1|14452.1|14472.1|14452.1|14471.2|14451.2|2
1637161170000|2021-11-17 14:59:30|14476.6|14456.6|14482.5|14462.5|14482.5|14462.5|14476.6|14456.6|24
1637161180000|2021-11-17 14:59:40|14484.1|14464.1|14479.8|14459.8|14484.1|14464.1|14479.8|14459.8|12
1637161190000|2021-11-17 14:59:50|14481.4|14461.4|14481.4|14461.4|14481.4|14461.4|14481.4|14461.4|0
1637161210000|2021-11-17 15:00:10|14483|14463|14483.9|14463.9|14483.9|14463.9|14483|14463|0
1637161220000|2021-11-17 15:00:20|14484.8|14464.8|14484.8|14464.8|14484.8|14464.8|14484.8|14464.8|3
1637161240000|2021-11-17 15:00:40|14482.3|14462.3|14479.8|14459.8|14482.3|14462.3|14478.9|14458.9|10
1637161250000|2021-11-17 15:00:50|14478.9|14458.9|14478.9|14458.9|14478.9|14458.9|14478.9|14458.9|0
1637161270000|2021-11-17 15:01:10|14481.4|14461.4|14481.4|14461.4|14481.4|14461.4|14481.4|14461.4|0
1637161280000|2021-11-17 15:01:20|||||||||2
1637161330000|2021-11-17 15:02:10|14484.7|14464.7|14484.7|14464.7|14484.7|14464.7|14484.7|14464.7|8
1637161340000|2021-11-17 15:02:20|14486.3|14466.3|14492.2|14472.2|14492.2|14472.2|14486.3|14466.3|1
1637161360000|2021-11-17 15:02:40|14493.9|14473.9|14493.9|14473.9|14493.9|14473.9|14493.9|14473.9|20
1637161390000|2021-11-17 15:03:10|14494|14474|14494|14474|14494|14474|14494|14474|1
1637161400000|2021-11-17 15:03:20|14490.4|14470.4|14471.5|14431.5|14490.4|14470.4|14471.5|14431.5|6
1637161420000|2021-11-17 15:03:40|14463.1|14443.1|14464|14444|14464|14444|14463.1|14443.1|0
1637161440000|2021-11-17 15:04:00|14459|14439|14442.3|14402.3|14459|14439|14421.5|14364.8|11
1637161450000|2021-11-17 15:04:10|14442.4|14402.4|14444|14404|14444|14404|14442.4|14402.4|0
1637161600000|2021-11-17 15:06:40|14444.9|14404.9|14444.9|14404.9|14444.9|14404.9|14444.9|14404.9|0
1637161640000|2021-11-17 15:07:20|14448.1|14408.1|14449.9|14409.9|14449.9|14409.9|14448.1|14408.1|4
1637161650000|2021-11-17 15:07:30|14436.5|14416.5|14437.4|14417.4|14437.4|14417.4|14436.5|14416.5|0
1637161660000|2021-11-17 15:07:40|14439.9|14419.9|14442.4|14422.4|14442.4|14422.4|14439.9|14419.9|0
1637161670000|2021-11-17 15:07:50|14444.2|14424.2|14469.9|14429.9|14469.9|14429.9|14444.2|14424.2|6
1637161680000|2021-11-17 15:08:00|14469|14429|14469|14429|14469|14429|14469|14429|1
1637161690000|2021-11-17 15:08:10|14462.2|14442.2|14464|14444|14464|14444|14462.2|14442.2|0
1637161740000|2021-11-17 15:09:00|14464.9|14444.9|14469.9|14449.9|14469.9|14449.9|14464.9|14444.9|0
1637161750000|2021-11-17 15:09:10|14472.4|14452.4|14472.4|14452.4|14472.4|14452.4|14472.4|14452.4|3
1637161760000|2021-11-17 15:09:20|14469.9|14449.9|14469.9|14449.9|14469.9|14449.9|14469.9|14449.9|0
1637161770000|2021-11-17 15:09:30|14465.4|14445.4|14474.9|14454.9|14474.9|14454.9|14465.4|14445.4|14
1637161780000|2021-11-17 15:09:40|||||||||6
1637161790000|2021-11-17 15:09:50|14467.7|14447.7|14474.9|14454.9|14474.9|14454.9|14467.7|14447.7|5
1637161800000|2021-11-17 15:10:00|14471.3|14451.3|14469.9|14409.9|14471.3|14451.3|14457.4|14409.9|3
1637161810000|2021-11-17 15:10:10|14458.3|14418.3|14457.4|14417.4|14458.3|14418.3|14455.8|14415.8|0
1637161820000|2021-11-17 15:10:20|14460.8|14420.8|14467.4|14447.4|14473.3|14447.4|14460.8|14420.8|0
1637161840000|2021-11-17 15:10:40|14468.3|14448.3|14468.3|14448.3|14468.3|14448.3|14468.3|14448.3|0
1637161850000|2021-11-17 15:10:50|14460.8|14440.8|14460.8|14440.8|14460.8|14440.8|14460.8|14440.8|0
1637161860000|2021-11-17 15:11:00|14462.9|14442.9|14455.8|14415.8|14462.9|14442.9|14453.3|14413.3|2
1637161890000|2021-11-17 15:11:30|14453.3|14413.3|14440.8|14420.8|14453.3|14420.8|14440.8|14413.3|1
1637161910000|2021-11-17 15:11:50|14418.3|14398.3|14418.3|14398.3|14418.3|14398.3|14418.3|14398.3|1
1637161920000|2021-11-17 15:12:00|14415.8|14395.8|14418.3|14398.3|14418.3|14398.3|14415.8|14395.8|1
1637161930000|2021-11-17 15:12:10|14416.7|14376.7|14416.7|14376.7|14419.2|14379.2|14416.7|14376.7|5
1637161940000|2021-11-17 15:12:20|14401.9|14381.9|14418.3|14378.3|14418.3|14381.9|14401.9|14375.8|5
1637161960000|2021-11-17 15:12:40|14416.7|14376.7|14418.3|14378.3|14418.3|14378.3|14416.7|14376.7|6
1637161980000|2021-11-17 15:13:00|14419.9|14379.9|14420.8|14380.8|14420.8|14380.8|14419.9|14379.9|0
1637161990000|2021-11-17 15:13:10|14425.3|14385.3|14453.3|14413.3|14453.3|14413.3|14425.3|14381.7|5
1637162000000|2021-11-17 15:13:20|14446.5|14426.5|14446.5|14426.5|14446.5|14426.5|14446.5|14426.5|0
1637162010000|2021-11-17 15:13:30|14448.3|14428.3|14443.3|14423.3|14448.3|14428.3|14443.3|14423.3|1
1637162020000|2021-11-17 15:13:40|||||||||3
1637162030000|2021-11-17 15:13:50|14440.8|14420.8|14440.8|14420.8|14440.8|14420.8|14440.8|14420.8|20
1637162040000|2021-11-17 15:14:00|14442.4|14422.4|14437.2|14417.2|14443.3|14423.3|14437.2|14417.2|24
1637162050000|2021-11-17 15:14:10|||||||||13
1637162060000|2021-11-17 15:14:20|14438.8|14418.8|14442.4|14422.4|14442.4|14422.4|14438.8|14418.8|4
1637162160000|2021-11-17 15:16:00|14441.5|14421.5|14442.4|14422.4|14442.4|14422.4|14441.5|14421.5|10
1637162260000|2021-11-17 15:17:40|14440.6|14420.6|14440.6|14420.6|14440.6|14420.6|14440.6|14420.6|5
1637162270000|2021-11-17 15:17:50|||||||||2
1637162280000|2021-11-17 15:18:00|||||||||1
1637162300000|2021-11-17 15:18:20|14442.2|14422.2|14442.2|14422.2|14442.2|14422.2|14442.2|14422.2|8
1637162320000|2021-11-17 15:18:40|14440.6|14420.6|14442.2|14422.2|14442.2|14422.2|14440.6|14420.6|5
1637162460000|2021-11-17 15:21:00|14440.6|14420.6|14440.6|14420.6|14440.6|14420.6|14440.6|14420.6|0
1637162500000|2021-11-17 15:21:40|14439.7|14419.7|14439.7|14419.7|14439.7|14419.7|14439.7|14419.7|0
1637162530000|2021-11-17 15:22:10|||||||||5
1637162610000|2021-11-17 15:23:30|14435.2|14415.2|14424|14404|14435.2|14415.2|14424|14404|3
1637162620000|2021-11-17 15:23:40|14426.5|14406.5|14426.5|14406.5|14426.5|14406.5|14426.5|14406.5|0
1637162660000|2021-11-17 15:24:20|14424.9|14404.9|14422.4|14402.4|14424.9|14404.9|14422.4|14402.4|2
1637162670000|2021-11-17 15:24:30|14421.5|14401.5|14424|14404|14424|14404|14421.5|14401.5|0
1637162690000|2021-11-17 15:24:50|14421.5|14401.5|14421.5|14401.5|14421.5|14401.5|14421.5|14401.5|1
1637162700000|2021-11-17 15:25:00|14416.5|14381.5|14399.9|14379.9|14416.5|14384.9|14399.9|14376.5|3
1637162710000|2021-11-17 15:25:10|14399|14379|14439.7|14419.7|14439.7|14419.7|14399|14379|21
1637162730000|2021-11-17 15:25:30|14435.2|14415.2|14426.5|14406.5|14435.2|14415.2|14426.5|14406.5|7
1637162760000|2021-11-17 15:26:00|||||||||1
1637162800000|2021-11-17 15:26:40|||||||||1
1637162820000|2021-11-17 15:27:00|14430.1|14410.1|14439.7|14419.7|14439.7|14419.7|14430.1|14410.1|1
1637162830000|2021-11-17 15:27:10|||||||||1
1637162840000|2021-11-17 15:27:20|14444.7|14424.7|14444.7|14424.7|14444.7|14424.7|14444.7|14424.7|7
1637162850000|2021-11-17 15:27:30|14447.2|14427.2|14449.7|14429.7|14449.7|14429.7|14447.2|14427.2|0
1637162870000|2021-11-17 15:27:50|||||||||2
1637162880000|2021-11-17 15:28:00|14452.2|14432.2|14443.1|14423.1|14452.2|14432.2|14443.1|14423.1|8
1637162890000|2021-11-17 15:28:10|14441.5|14421.5|14441.5|14421.5|14441.5|14421.5|14441.5|14421.5|0
1637162940000|2021-11-17 15:29:00|14434|14414|14434|14414|14434|14414|14434|14414|4
1637162960000|2021-11-17 15:29:20|14438.8|14418.8|14449.7|14429.7|14449.7|14429.7|14434|14414|6
1637162970000|2021-11-17 15:29:30|14438.5|14418.5|14439.7|14419.7|14439.7|14419.7|14432.2|14412.2|3
1637162980000|2021-11-17 15:29:40|14442.2|14422.2|14442.2|14422.2|14442.2|14422.2|14442.2|14422.2|0
1637163020000|2021-11-17 15:30:20|14441.3|14421.3|14439.7|14419.7|14441.3|14421.3|14439.7|14419.7|1
1637163080000|2021-11-17 15:31:20|||||||||2
1637163090000|2021-11-17 15:31:30|14430.6|14410.6|14430.6|14410.6|14430.6|14410.6|14430.6|14410.6|3
1637163110000|2021-11-17 15:31:50|14432.2|14412.2|14439.7|14419.7|14439.7|14419.7|14432.2|14412.2|2
1637163130000|2021-11-17 15:32:10|||||||||1
1637163190000|2021-11-17 15:33:10|14435.2|14415.2|14437.2|14397.2|14437.2|14415.2|14435.2|14397.2|6
1637163220000|2021-11-17 15:33:40|14435.2|14415.2|14439.7|14419.7|14439.7|14419.7|14435.2|14415.2|0
1637163280000|2021-11-17 15:34:40|||||||||3
1637163290000|2021-11-17 15:34:50|||||||||3
1637163300000|2021-11-17 15:35:00|14436.5|14416.5|14434.7|14414.7|14436.5|14416.5|14434.7|14414.7|2
1637163310000|2021-11-17 15:35:10|14433.8|14413.8|14433.8|14413.8|14433.8|14413.8|14433.8|14413.8|3
1637163340000|2021-11-17 15:35:40|14443.4|14423.4|14448.8|14428.8|14448.8|14428.8|14443.4|14423.4|6
1637163360000|2021-11-17 15:36:00|||||||||1
1637163370000|2021-11-17 15:36:10|14437.2|14417.2|14437.2|14417.2|14437.2|14417.2|14437.2|14417.2|10
1637163480000|2021-11-17 15:38:00|||||||||10
1637163530000|2021-11-17 15:38:50|14435.4|14415.4|14432.2|14412.2|14435.4|14415.4|14432.2|14412.2|0
1637163550000|2021-11-17 15:39:10|14429.7|14389.7|14429.7|14389.7|14429.7|14389.7|14429.7|14389.7|1
1637163600000|2021-11-17 15:40:00|14431.3|14371.3|14420.6|14380.6|14431.3|14382.2|14420.6|14371.3|11
1637163660000|2021-11-17 15:41:00|14419.7|14379.7|14415.6|14375.6|14419.7|14379.7|14415.6|14375.6|0
1637163700000|2021-11-17 15:41:40|14404|14384|14402.4|14382.4|14404|14384|14402.4|14382.4|0
1637163720000|2021-11-17 15:42:00|14400.6|14380.6|14400.6|14380.6|14400.6|14380.6|14400.6|14380.6|0
1637163760000|2021-11-17 15:42:40|14397.4|14377.4|14395.6|14375.6|14397.4|14377.4|14395.6|14375.6|0
1637163770000|2021-11-17 15:42:50|14394|14374|14397.2|14377.2|14397.2|14377.2|14371.7|14344.2|13
1637163780000|2021-11-17 15:43:00|14399.9|14379.9|14375.8|14355.8|14399.9|14379.9|14375.8|14355.8|2
1637163790000|2021-11-17 15:43:10|14374.2|14354.2|14375.8|14355.8|14394.9|14374.9|14374.2|14354.2|4
1637163800000|2021-11-17 15:43:20|14374.2|14354.2|14394.9|14374.9|14394.9|14374.9|14373.3|14353.3|2
1637163810000|2021-11-17 15:43:30|14372.5|14352.5|14388.5|14348.5|14393.1|14373.1|14355.4|14335.4|10
1637163820000|2021-11-17 15:43:40|14380.6|14340.6|14390.6|14370.6|14390.6|14370.6|14380.6|14340.6|1
1637163840000|2021-11-17 15:44:00|14389.7|14369.7|14389.7|14369.7|14389.7|14369.7|14389.7|14369.7|0
1637163890000|2021-11-17 15:44:50|14387.2|14367.2|14372.2|14352.2|14387.2|14367.2|14369.7|14337.2|6
1637163900000|2021-11-17 15:45:00|14387.2|14347.2|14387.2|14347.2|14387.2|14347.2|14387.2|14347.2|6
1637163910000|2021-11-17 15:45:10|14385.2|14365.2|14397.2|14377.2|14397.2|14377.2|14385.2|14365.2|1
1637163920000|2021-11-17 15:45:20|14399.7|14379.7|14402.2|14382.2|14402.2|14382.2|14399.7|14379.7|1
1637163950000|2021-11-17 15:45:50|14414.7|14394.7|14414.7|14394.7|14414.7|14394.7|14414.7|14394.7|2
1637163970000|2021-11-17 15:46:10|14412.2|14392.2|14414.7|14394.7|14414.7|14394.7|14412.2|14392.2|0
1637164030000|2021-11-17 15:47:10|14402.2|14382.2|14402.2|14382.2|14402.2|14382.2|14402.2|14382.2|7
1637164040000|2021-11-17 15:47:20|14404.9|14384.9|14409.7|14389.7|14409.7|14389.7|14404.9|14384.9|1
1637164070000|2021-11-17 15:47:50|14411.3|14391.3|14412.2|14392.2|14412.2|14392.2|14411.3|14391.3|0
1637164110000|2021-11-17 15:48:30|14411.3|14391.3|14407.2|14387.2|14411.3|14391.3|14407.2|14387.2|2
1637164130000|2021-11-17 15:48:50|14399.7|14379.7|14399.7|14379.7|14399.7|14379.7|14399.7|14379.7|3
1637164150000|2021-11-17 15:49:10|14379.7|14359.7|14379.7|14359.7|14379.7|14359.7|14379.7|14359.7|3
1637164220000|2021-11-17 15:50:20|14389.7|14369.7|14389.7|14369.7|14389.7|14369.7|14389.7|14369.7|2
1637164230000|2021-11-17 15:50:30|14388.8|14368.8|14387.2|14367.2|14388.8|14368.8|14387.2|14367.2|1
1637164240000|2021-11-17 15:50:40|14389.7|14369.7|14389.7|14369.7|14389.7|14369.7|14389.7|14369.7|0
1637164290000|2021-11-17 15:51:30|14389.8|14369.8|14389.8|14369.8|14389.8|14369.8|14389.8|14369.8|0
1637164370000|2021-11-17 15:52:50|14374.8|14354.8|14374.8|14354.8|14374.8|14354.8|14374.8|14354.8|5
1637164380000|2021-11-17 15:53:00|14387.3|14367.3|14389.8|14369.8|14389.8|14369.8|14387.3|14367.3|0
1637164390000|2021-11-17 15:53:10|14378.1|14358.1|14370.7|14330.7|14388.3|14368.2|14370.7|14330.7|9
1637164400000|2021-11-17 15:53:20|14388.2|14368.2|14384.6|14364.6|14388.2|14368.2|14380.7|14340.7|4
1637164410000|2021-11-17 15:53:30|14390.7|14370.7|14390.7|14370.7|14390.7|14370.7|14390.7|14370.7|0
1637164440000|2021-11-17 15:54:00|14374.1|14354.1|14374.1|14354.1|14374.1|14354.1|14374.1|14354.1|4
1637164450000|2021-11-17 15:54:10|14375|14355|14390.7|14370.7|14390.7|14370.7|14375|14355|3
1637164470000|2021-11-17 15:54:30|||||||||1
1637164510000|2021-11-17 15:55:10|14377.5|14357.5|14377.5|14357.5|14377.5|14357.5|14377.5|14357.5|4
1637164520000|2021-11-17 15:55:20|14376.6|14356.6|14393.2|14373.2|14393.2|14373.2|14376.6|14356.6|2
1637164540000|2021-11-17 15:55:40|14395.9|14375.9|14395.9|14375.9|14395.9|14375.9|14395.9|14375.9|0
1637164550000|2021-11-17 15:55:50|14396.8|14376.8|14398.4|14378.4|14398.4|14378.4|14396.8|14376.8|2
1637164580000|2021-11-17 15:56:20|14388.2|14368.2|14393.2|14373.2|14393.2|14373.2|14388.2|14368.2|10
1637164600000|2021-11-17 15:56:40|14394.8|14374.8|14395.7|14375.7|14395.7|14375.7|14394.8|14374.8|0
1637164610000|2021-11-17 15:56:50|14397.3|14377.3|14398.2|14378.2|14398.2|14378.2|14397.3|14377.3|0
1637164630000|2021-11-17 15:57:10|14396.6|14376.6|14395.7|14375.7|14396.6|14376.6|14395.7|14375.7|1
1637164650000|2021-11-17 15:57:30|14398.2|14378.2|14398.2|14378.2|14398.2|14378.2|14398.2|14378.2|0
1637164660000|2021-11-17 15:57:40|14394.6|14374.6|14388.2|14368.2|14394.6|14374.6|14388.2|14368.2|1
1637164680000|2021-11-17 15:58:00|14380.7|14360.7|14388.2|14368.2|14388.2|14368.2|14380.7|14360.7|4
1637164720000|2021-11-17 15:58:40|14385.7|14365.7|14385.7|14365.7|14385.7|14365.7|14385.7|14365.7|0
1637164820000|2021-11-17 16:00:20|||||||||1
1637164850000|2021-11-17 16:00:50|14383.2|14363.2|14368.2|14348.2|14383.2|14363.2|14367.2|14337.2|3
1637164880000|2021-11-17 16:01:20|||||||||1
1637164930000|2021-11-17 16:02:10|14366.6|14346.6|14365.7|14345.7|14366.6|14346.6|14365.7|14345.7|3
1637164940000|2021-11-17 16:02:20|14355.7|14335.7|14355.7|14335.7|14355.7|14335.7|14355.7|14335.7|2
1637164950000|2021-11-17 16:02:30|14330.5|14310.5|14326.4|14286.4|14330.5|14310.5|14326|14286.4|6
1637164960000|2021-11-17 16:02:40|14328|14288|14325.5|14285.5|14328|14288|14325.5|14285.5|0
1637164970000|2021-11-17 16:02:50|14323.9|14283.9|14312.3|14292.3|14323.9|14294.8|14312.3|14283.9|0
1637164980000|2021-11-17 16:03:00|14323.9|14283.9|14312.3|14292.3|14323.9|14292.3|14312.3|14283.9|0
1637165020000|2021-11-17 16:03:40|14314.8|14294.8|14316.4|14296.4|14316.4|14296.4|14314.8|14294.8|1
1637165080000|2021-11-17 16:04:40|14314.8|14294.8|14314.8|14294.8|14314.8|14294.8|14314.8|14294.8|10
1637165180000|2021-11-17 16:06:20|||||||||2
1637165200000|2021-11-17 16:06:40|14318|14298|14320.5|14300.5|14320.5|14300.5|14318|14298|2
1637165230000|2021-11-17 16:07:10|14321.4|14301.4|14321.6|14301.6|14334.8|14301.6|14321.4|14293|3
1637165240000|2021-11-17 16:07:20|||||||||1
1637165250000|2021-11-17 16:07:30|||||||||3
1637165320000|2021-11-17 16:08:40|||||||||1
1637165330000|2021-11-17 16:08:50|||||||||1
1637165370000|2021-11-17 16:09:30|14323.2|14281.6|14324.1|14284.1|14324.1|14284.1|14323.2|14281.6|2
1637165560000|2021-11-17 16:12:40|14325.7|14285.7|14326.6|14286.6|14326.6|14286.6|14325.7|14285.7|0
1637165620000|2021-11-17 16:13:40|14310|14290|14310|14290|14310|14290|14310|14290|1
1637165630000|2021-11-17 16:13:50|||||||||1
1637165660000|2021-11-17 16:14:20|||||||||1
1637165910000|2021-11-17 16:18:30|||||||||1
1637165940000|2021-11-17 16:19:00|||||||||1
1637165960000|2021-11-17 16:19:20|||||||||3
1637165990000|2021-11-17 16:19:50|14311.8|14291.8|14326.6|14286.6|14326.6|14291.8|14311.8|14286.6|2
1637166020000|2021-11-17 16:20:20|14319.1|14299.1|14319.1|14299.1|14319.1|14299.1|14319.1|14299.1|0
1637166040000|2021-11-17 16:20:40|14321.6|14301.6|14321.6|14301.6|14321.6|14301.6|14321.6|14301.6|0
1637166070000|2021-11-17 16:21:10|14334.8|14294.8|14329.1|14309.1|14334.8|14309.1|14328.2|14294.8|1
1637166100000|2021-11-17 16:21:40|14331.6|14311.6|14331.6|14311.6|14331.6|14311.6|14331.6|14311.6|0
1637166110000|2021-11-17 16:21:50|14354.1|14314.1|14355.7|14315.7|14355.7|14315.7|14353.2|14313.2|2
1637166140000|2021-11-17 16:22:20|14357.3|14317.3|14358.2|14318.2|14358.2|14318.2|14357.3|14317.3|0
1637166150000|2021-11-17 16:22:30|14349.8|14329.8|14355.7|14335.7|14355.7|14335.7|14349.8|14329.8|0
1637166180000|2021-11-17 16:23:00|14354.8|14334.8|14354.8|14334.8|14354.8|14334.8|14354.8|14334.8|0
1637166210000|2021-11-17 16:23:30|14357.3|14337.3|14357.3|14337.3|14357.3|14337.3|14357.3|14337.3|1
1637166220000|2021-11-17 16:23:40|14368.9|14328.9|14362.3|14342.3|14369.8|14342.3|14361.4|14328.9|1
1637166340000|2021-11-17 16:25:40|14364.1|14344.1|14364.1|14344.1|14364.1|14344.1|14364.1|14344.1|0
1637166370000|2021-11-17 16:26:10|14363.2|14343.2|14363.2|14343.2|14363.2|14343.2|14363.2|14343.2|0
1637166380000|2021-11-17 16:26:20|14365.7|14345.7|14365.7|14345.7|14365.7|14345.7|14365.7|14345.7|0
1637166440000|2021-11-17 16:27:20|||||||||2
1637166490000|2021-11-17 16:28:10|||||||||1
1637166520000|2021-11-17 16:28:40|||||||||1
1637166530000|2021-11-17 16:28:50|14368.2|14348.2|14368.2|14348.2|14368.2|14348.2|14368.2|14348.2|0
1637166770000|2021-11-17 16:32:50|||||||||1
1637166780000|2021-11-17 16:33:00|14373.2|14353.2|14373.2|14353.2|14373.2|14353.2|14373.2|14353.2|1
1637166830000|2021-11-17 16:33:50|14375.7|14355.7|14375.7|14355.7|14375.7|14355.7|14375.7|14355.7|0
1637166880000|2021-11-17 16:34:40|14380.7|14360.7|14383.9|14363.9|14383.9|14363.9|14380.7|14360.7|0
1637166940000|2021-11-17 16:35:40|14385.5|14345.5|14372.3|14352.3|14385.5|14353.9|14372.3|14345.5|10
1637166990000|2021-11-17 16:36:30|14378.7|14358.7|14384.8|14364.8|14387.5|14367.5|14378.7|14358.7|0
1637167010000|2021-11-17 16:36:50|14391.1|14371.1|14386.6|14366.6|14397.7|14377.7|14385.7|14365.7|10
1637167020000|2021-11-17 16:37:00|14385.7|14365.7|14392.5|14372.5|14402.7|14382.7|14385.7|14365.7|1
1637167050000|2021-11-17 16:37:30|14391.6|14371.6|14391.6|14371.6|14391.6|14371.6|14391.6|14371.6|1
1637167070000|2021-11-17 16:37:50|14394.1|14374.1|14395.7|14375.7|14395.7|14375.7|14394.1|14374.1|3
1637167080000|2021-11-17 16:38:00|||||||||1
1637167090000|2021-11-17 16:38:10|||||||||2
1637167100000|2021-11-17 16:38:20|14396.6|14376.6|14396.6|14376.6|14396.6|14376.6|14396.6|14376.6|0
1637167130000|2021-11-17 16:38:50|14399.1|14379.1|14394.1|14374.1|14409.3|14387.3|14394.1|14369.3|8
1637167140000|2021-11-17 16:39:00|14405.7|14365.7|14397.3|14377.3|14405.7|14377.3|14393.2|14364.8|0
1637167150000|2021-11-17 16:39:10|14396.4|14376.4|14396.4|14376.4|14396.4|14376.4|14396.4|14376.4|0
1637167220000|2021-11-17 16:40:20|14394.8|14374.8|14389.8|14369.8|14394.8|14374.8|14389.8|14369.8|0
1637167250000|2021-11-17 16:40:50|14388|14368|14388|14368|14388|14368|14388|14368|0
1637167260000|2021-11-17 16:41:00|14386.4|14366.4|14386.4|14366.4|14388.9|14368.9|14384.8|14364.8|0
1637167270000|2021-11-17 16:41:10|14384.8|14364.8|14384.8|14364.8|14386.4|14366.4|14384.8|14364.8|0
1637167280000|2021-11-17 16:41:20|14387.3|14367.3|14388.9|14368.9|14388.9|14368.9|14387.3|14367.3|0
1637167290000|2021-11-17 16:41:30|14387.3|14367.3|14386.4|14366.4|14387.3|14367.3|14386.4|14366.4|0
1637167330000|2021-11-17 16:42:10|14386.5|14366.5|14390.5|14370.5|14390.5|14370.5|14386.5|14366.5|1
1637167360000|2021-11-17 16:42:40|14390.6|14370.6|14390.6|14370.6|14390.6|14370.6|14390.6|14370.6|0
1637167400000|2021-11-17 16:43:20|14393.1|14373.1|14393.1|14373.1|14393.1|14373.1|14393.1|14373.1|2
1637167410000|2021-11-17 16:43:30|14395.6|14375.6|14395.6|14375.6|14395.6|14375.6|14395.6|14375.6|0
1637167430000|2021-11-17 16:43:50|||||||||2
1637167440000|2021-11-17 16:44:00|14399.9|14379.9|14399.9|14379.9|14399.9|14379.9|14399.9|14379.9|1
1637167610000|2021-11-17 16:46:50|14401.5|14381.5|14399.9|14379.9|14401.5|14381.5|14399.9|14379.9|1
1637167650000|2021-11-17 16:47:30|14398.3|14378.3|14397.4|14377.4|14398.3|14378.3|14397.4|14377.4|0
1637167750000|2021-11-17 16:49:10|14395.8|14375.8|14397.4|14377.4|14397.4|14377.4|14394.9|14374.9|1
1637167800000|2021-11-17 16:50:00|14396.5|14376.5|14396.5|14376.5|14396.5|14376.5|14396.5|14376.5|0
1637167890000|2021-11-17 16:51:30|14397.4|14377.4|14399|14379|14399|14379|14396.5|14376.5|1
1637167930000|2021-11-17 16:52:10|14391.5|14371.5|14391.5|14371.5|14391.5|14371.5|14391.5|14371.5|3
1637167940000|2021-11-17 16:52:20|14389.9|14369.9|14392.4|14372.4|14392.4|14372.4|14389.9|14369.9|0
1637168040000|2021-11-17 16:54:00|14387.4|14367.4|14387.4|14367.4|14387.4|14367.4|14387.4|14367.4|0
1637168130000|2021-11-17 16:55:30|14390.6|14370.6|14392.4|14372.4|14392.4|14372.4|14390.6|14370.6|2
1637168160000|2021-11-17 16:56:00|14394|14374|14394|14374|14394|14374|14394|14374|1
1637168260000|2021-11-17 16:57:40|14392.4|14372.4|14392.4|14372.4|14392.4|14372.4|14392.4|14372.4|0
1637168440000|2021-11-17 17:00:40|||||||||1
1637168530000|2021-11-17 17:02:10|14394|14374|14394|14374|14394|14374|14394|14374|0
1637168610000|2021-11-17 17:03:30|||||||||1
1637168720000|2021-11-17 17:05:20|||||||||1
1637168840000|2021-11-17 17:07:20|||||||||2
1637168850000|2021-11-17 17:07:30|14395.6|14375.6|14395.6|14375.6|14395.6|14375.6|14395.6|14375.6|1
1637168870000|2021-11-17 17:07:50|||||||||2
1637168880000|2021-11-17 17:08:00|14400.6|14380.6|14400.6|14380.6|14400.6|14380.6|14400.6|14380.6|2
1637168920000|2021-11-17 17:08:40|14404|14384|14404|14384|14404|14384|14404|14384|0
1637168950000|2021-11-17 17:09:10|||||||||2
1637169000000|2021-11-17 17:10:00|||||||||1
1637169080000|2021-11-17 17:11:20|14400.4|14380.4|14394.9|14374.9|14400.4|14380.4|14392.4|14372.4|8
1637169150000|2021-11-17 17:12:30|14392.4|14372.4|14392.4|14372.4|14392.4|14372.4|14392.4|14372.4|0
1637169240000|2021-11-17 17:14:00|14394.2|14374.2|14394.2|14374.2|14394.2|14374.2|14394.2|14374.2|0
1637169250000|2021-11-17 17:14:10|14396.7|14376.7|14410.8|14390.8|14410.8|14390.8|14396.7|14376.7|2
1637169280000|2021-11-17 17:14:40|||||||||1
1637169350000|2021-11-17 17:15:50|14412.4|14392.4|14412.4|14392.4|14412.4|14392.4|14412.4|14392.4|0
1637169360000|2021-11-17 17:16:00|14413.1|14393.1|14413.1|14393.1|14413.1|14393.1|14413.1|14393.1|1
1637169470000|2021-11-17 17:17:50|14411.5|14391.5|14411.5|14391.5|14411.5|14391.5|14411.5|14391.5|0
1637169500000|2021-11-17 17:18:20|14407.9|14387.9|14401.5|14381.5|14407.9|14387.9|14401.5|14381.5|2
1637169560000|2021-11-17 17:19:20|||||||||1
1637169670000|2021-11-17 17:21:10|14396.7|14376.7|14393.1|14373.1|14396.7|14376.7|14393.1|14373.1|0
1637169820000|2021-11-17 17:23:40|||||||||1
1637169830000|2021-11-17 17:23:50|||||||||1
1637169840000|2021-11-17 17:24:00|||||||||1
1637169910000|2021-11-17 17:25:10|||||||||1
1637169970000|2021-11-17 17:26:10|14379.9|14359.9|14379.9|14359.9|14379.9|14359.9|14379.9|14359.9|5
1637169980000|2021-11-17 17:26:20|||||||||1
1637170020000|2021-11-17 17:27:00|14369.9|14329.9|14369.9|14329.9|14369.9|14329.9|14369|14329|1
1637170040000|2021-11-17 17:27:20|14370.8|14330.8|14364.2|14344.2|14377.4|14344.2|14364.2|14330.8|0
1637170050000|2021-11-17 17:27:30|14362.4|14342.4|14362.4|14342.4|14362.4|14342.4|14362.4|14342.4|0
1637170110000|2021-11-17 17:28:30|14364.9|14344.9|14364.9|14344.9|14364.9|14344.9|14364.9|14344.9|1
1637170150000|2021-11-17 17:29:10|14377.4|14337.4|14377.4|14337.4|14377.4|14337.4|14377.4|14337.4|0
1637170180000|2021-11-17 17:29:40|14364.2|14344.2|14367.4|14347.4|14367.4|14347.4|14364.2|14344.2|0
1637170190000|2021-11-17 17:29:50|14362.4|14342.4|14362.4|14342.4|14362.4|14342.4|14362.4|14342.4|1
1637170280000|2021-11-17 17:31:20|||||||||2
1637170310000|2021-11-17 17:31:50|14381.5|14341.5|14381.5|14341.5|14381.5|14341.5|14381.5|14341.5|2
1637170330000|2021-11-17 17:32:10|14383.1|14343.1|14375|14355|14386.5|14355|14374.9|14343.1|0
1637170350000|2021-11-17 17:32:30|14377.5|14357.5|14377.5|14357.5|14377.5|14357.5|14377.5|14357.5|0
1637170390000|2021-11-17 17:33:10|14389|14349|14389|14349|14389|14349|14389|14349|1
1637170400000|2021-11-17 17:33:20|14389.1|14349.1|14381.6|14361.6|14389.1|14361.6|14381.6|14349.1|0
1637170410000|2021-11-17 17:33:30|14383.1|14363.1|14384.1|14364.1|14384.1|14364.1|14383.1|14363.1|0
1637170420000|2021-11-17 17:33:40|||||||||1
1637170430000|2021-11-17 17:33:50|14385.6|14365.6|14385.6|14365.6|14385.6|14365.6|14385.6|14365.6|0
1637170440000|2021-11-17 17:34:00|14386.6|14366.6|14386.6|14366.6|14386.6|14366.6|14386.6|14366.6|0
1637170570000|2021-11-17 17:36:10|14344.3|14304.3|14343.4|14303.4|14345.9|14305.9|14343.4|14303.4|9
1637170580000|2021-11-17 17:36:20|14344.3|14304.3|14342.5|14322.5|14347.5|14322.5|14337.5|14304.3|1
1637170590000|2021-11-17 17:36:30|14380|14320|14365|14325|14380|14326.6|14365|14317.5|1
1637170610000|2021-11-17 17:36:50|14371.8|14331.8|14375|14335|14375|14335|14370.9|14330.9|3
1637170640000|2021-11-17 17:37:20|14373.4|14333.4|14373.4|14333.4|14373.4|14333.4|14373.4|14333.4|0
1637170670000|2021-11-17 17:37:50|14375|14335|14375|14335|14375|14335|14375|14335|1
1637170700000|2021-11-17 17:38:20|14373.4|14333.4|14373.4|14333.4|14373.4|14333.4|14373.4|14333.4|0
1637170750000|2021-11-17 17:39:10|14372.5|14332.5|14364.3|14304.3|14372.5|14332.5|14363.2|14304.3|4
1637170760000|2021-11-17 17:39:20|14362.5|14302.5|14359.3|14299.3|14362.5|14302.5|14359.3|14299.3|0
1637170770000|2021-11-17 17:39:30|14352.5|14312.5|14352.5|14312.5|14352.5|14312.5|14350.9|14310.9|0
1637170780000|2021-11-17 17:39:40|14355|14315|14355.9|14315.9|14355.9|14315.9|14355|14315|0
1637170820000|2021-11-17 17:40:20|14354.3|14314.3|14353.4|14313.4|14354.3|14314.3|14353.4|14313.4|0
1637170830000|2021-11-17 17:40:30|14354.3|14314.3|14351.1|14311.1|14354.3|14314.3|14351.1|14311.1|2
1637170840000|2021-11-17 17:40:40|14352.7|14312.7|14352.7|14312.7|14352.7|14312.7|14352.7|14312.7|0
1637170850000|2021-11-17 17:40:50|14350.9|14310.9|14350.9|14310.9|14350.9|14310.9|14350.9|14310.9|0
1637170860000|2021-11-17 17:41:00|14351.8|14311.8|14351.8|14311.8|14351.8|14311.8|14351.8|14311.8|0
1637170880000|2021-11-17 17:41:20|14353.4|14313.4|14353.4|14313.4|14353.4|14313.4|14353.4|14313.4|0
1637170950000|2021-11-17 17:42:30|14372.5|14312.5|14367.5|14327.5|14372.5|14327.5|14367.5|14312.5|1
1637170960000|2021-11-17 17:42:40|14369.1|14329.1|14370|14330|14372.5|14332.5|14369.1|14329.1|0
1637171030000|2021-11-17 17:43:50|14368.4|14328.4|14368.4|14328.4|14368.4|14328.4|14368.4|14328.4|0
1637171210000|2021-11-17 17:46:50|14370|14330|14370.9|14330.9|14370.9|14330.9|14370|14330|0
1637171230000|2021-11-17 17:47:10|14364.1|14344.1|14365.9|14345.9|14365.9|14345.9|14364.1|14344.1|1
1637171240000|2021-11-17 17:47:20|||||||||2
1637171360000|2021-11-17 17:49:20|14383.2|14363.2|14385.7|14365.7|14385.7|14365.7|14383.2|14363.2|7
1637171370000|2021-11-17 17:49:30|14387.3|14367.3|14388.2|14368.2|14388.2|14368.2|14387.3|14367.3|0
1637171440000|2021-11-17 17:50:40|14386.6|14366.6|14386.6|14366.6|14386.6|14366.6|14386.6|14366.6|0
1637171450000|2021-11-17 17:50:50|14390.7|14370.7|14390.7|14370.7|14390.7|14370.7|14390.7|14370.7|1
1637171510000|2021-11-17 17:51:50|||||||||1
1637171520000|2021-11-17 17:52:00|14393.2|14373.2|14393.2|14373.2|14393.2|14373.2|14393.2|14373.2|0
1637171720000|2021-11-17 17:55:20|||||||||2
1637171750000|2021-11-17 17:55:50|||||||||4
1637171760000|2021-11-17 17:56:00|14396.6|14376.6|14396.6|14376.6|14396.6|14376.6|14396.6|14376.6|1
1637171780000|2021-11-17 17:56:20|||||||||1
1637172060000|2021-11-17 18:01:00|||||||||1
1637172300000|2021-11-17 18:05:00|||||||||1
1637172340000|2021-11-17 18:05:40|||||||||1
1637172620000|2021-11-17 18:10:20|||||||||1
1637172840000|2021-11-17 18:14:00|||||||||2
1637172900000|2021-11-17 18:15:00|||||||||1
1637173050000|2021-11-17 18:17:30|||||||||1
1637173100000|2021-11-17 18:18:20|||||||||1
1637173160000|2021-11-17 18:19:20|||||||||2
1637173180000|2021-11-17 18:19:40|||||||||1
1637173190000|2021-11-17 18:19:50|||||||||2
1637173200000|2021-11-17 18:20:00|||||||||1
1637173210000|2021-11-17 18:20:10|14385.7|14365.7|14385.7|14365.7|14385.7|14365.7|14385.7|14365.7|9
1637173240000|2021-11-17 18:20:40|14388.9|14368.9|14394.1|14374.1|14394.1|14374.1|14388.9|14368.9|0
1637173300000|2021-11-17 18:21:40|14395|14375|14394.1|14374.1|14395|14375|14394.1|14374.1|1
1637173320000|2021-11-17 18:22:00|||||||||18
1637173460000|2021-11-17 18:24:20|||||||||1
1637173470000|2021-11-17 18:24:30|14394.2|14374.2|14394.2|14374.2|14394.2|14374.2|14394.2|14374.2|0
1637173730000|2021-11-17 18:28:50|||||||||1
1637174010000|2021-11-17 18:33:30|||||||||1
1637174290000|2021-11-17 18:38:10|||||||||1
1637174570000|2021-11-17 18:42:50|14396.7|14376.7|14396.7|14376.7|14396.7|14376.7|14396.7|14376.7|1
1637174600000|2021-11-17 18:43:20|||||||||1
1637174630000|2021-11-17 18:43:50|||||||||2
1637174760000|2021-11-17 18:46:00|14397.6|14377.6|14397.6|14377.6|14397.6|14377.6|14397.6|14377.6|0
1637174850000|2021-11-17 18:47:30|14400.1|14380.1|14402.6|14382.6|14402.6|14382.6|14400.1|14380.1|2
1637174880000|2021-11-17 18:48:00|||||||||1
1637174970000|2021-11-17 18:49:30|||||||||1
1637175100000|2021-11-17 18:51:40|14410.1|14390.1|14410.1|14390.1|14410.1|14390.1|14410.1|14390.1|2
1637175130000|2021-11-17 18:52:10|||||||||1
1637175210000|2021-11-17 18:53:30|14411.7|14391.7|14413.5|14393.5|14413.5|14393.5|14411.7|14391.7|0
1637175230000|2021-11-17 18:53:50|14417.6|14397.6|14417.6|14397.6|14417.6|14397.6|14417.6|14397.6|13
1637175240000|2021-11-17 18:54:00|||||||||1
1637175260000|2021-11-17 18:54:20|||||||||2
1637175300000|2021-11-17 18:55:00|||||||||1
1637175340000|2021-11-17 18:55:40|14420.1|14400.1|14422.6|14402.6|14422.6|14402.6|14420.1|14400.1|1
1637175370000|2021-11-17 18:56:10|14431|14411|14431|14411|14431|14411|14431|14411|4
1637175400000|2021-11-17 18:56:40|||||||||1
1637175450000|2021-11-17 18:57:30|14427.6|14407.6|14428.5|14408.5|14428.5|14408.5|14427.6|14407.6|6
1637175470000|2021-11-17 18:57:50|14420.5|14400.5|14408.5|14388.5|14420.5|14400.5|14408.5|14388.5|2
1637175480000|2021-11-17 18:58:00|14423.5|14383.5|14423.5|14383.5|14426|14386|14423.5|14383.5|0
1637175620000|2021-11-17 19:00:20|14411.9|14391.9|14411.9|14391.9|14411.9|14391.9|14411.9|14391.9|0
1637175630000|2021-11-17 19:00:30|14411|14391|14411|14391|14411|14391|14411|14391|0
1637175660000|2021-11-17 19:01:00|14412.6|14392.6|14416|14396|14416|14396|14412.6|14392.6|0
1637175680000|2021-11-17 19:01:20|14418.5|14398.5|14418.5|14398.5|14418.5|14398.5|14418.5|14398.5|1
1637175880000|2021-11-17 19:04:40|||||||||1
1637175960000|2021-11-17 19:06:00|14421|14401|14421|14401|14421|14401|14421|14401|1
1637175970000|2021-11-17 19:06:10|14419.4|14399.4|14418.5|14398.5|14419.4|14399.4|14418.5|14398.5|0
1637176090000|2021-11-17 19:08:10|14421|14401|14431|14411|14431.9|14411.9|14421|14401|1
1637176100000|2021-11-17 19:08:20|14433.5|14413.5|14433.5|14413.5|14433.5|14413.5|14433.5|14413.5|2
1637176110000|2021-11-17 19:08:30|||||||||1
1637176210000|2021-11-17 19:10:10|14437.6|14417.6|14437.6|14417.6|14437.6|14417.6|14437.6|14417.6|1
1637176230000|2021-11-17 19:10:30|||||||||1
1637176240000|2021-11-17 19:10:40|14436.1|14416.1|14436.1|14416.1|14436.1|14416.1|14436.1|14416.1|1
1637176250000|2021-11-17 19:10:50|14429.7|14409.7|14411.1|14391.1|14429.7|14409.7|14411.1|14391.1|2
1637176260000|2021-11-17 19:11:00|14412|14392|14412|14392|14412|14392|14412|14392|0
1637176270000|2021-11-17 19:11:10|14413.6|14393.6|14414.5|14394.5|14414.5|14394.5|14413.6|14393.6|0
1637176320000|2021-11-17 19:12:00|14416.1|14396.1|14419.5|14399.5|14419.5|14399.5|14416.1|14396.1|0
1637176330000|2021-11-17 19:12:10|||||||||1
1637176410000|2021-11-17 19:13:30|14421.1|14401.1|14422|14402|14422|14402|14421.1|14401.1|1
1637176420000|2021-11-17 19:13:40|||||||||2
1637176430000|2021-11-17 19:13:50|||||||||2
1637176440000|2021-11-17 19:14:00|14423.6|14403.6|14433.6|14413.6|14433.6|14413.6|14423.6|14403.6|2
1637176450000|2021-11-17 19:14:10|14431.1|14411.1|14433.6|14413.6|14433.6|14413.6|14431.1|14411.1|0
1637176460000|2021-11-17 19:14:20|14435.2|14415.2|14438.6|14418.6|14438.6|14418.6|14435.2|14415.2|3
1637176470000|2021-11-17 19:14:30|14441.7|14421.7|14446.1|14426.1|14446.1|14426.1|14441.1|14421.1|6
1637176480000|2021-11-17 19:14:40|14447.7|14427.7|14447.7|14427.7|14447.7|14427.7|14447.7|14427.7|1
1637176490000|2021-11-17 19:14:50|14449.2|14429.2|14447.7|14427.7|14449.2|14429.2|14447.7|14427.7|3
1637176510000|2021-11-17 19:15:10|14449.2|14429.2|14450.2|14430.2|14450.2|14430.2|14449.2|14429.2|3
1637176540000|2021-11-17 19:15:40|||||||||2
1637176570000|2021-11-17 19:16:10|14454.7|14434.7|14459.5|14439.5|14459.5|14439.5|14454.7|14434.7|1
1637176580000|2021-11-17 19:16:20|||||||||3
1637176590000|2021-11-17 19:16:30|||||||||1
1637176660000|2021-11-17 19:17:40|14464.5|14444.5|14464.5|14444.5|14464.5|14444.5|14464.5|14444.5|10
1637176730000|2021-11-17 19:18:50|14461.8|14441.8|14457|14437|14461.8|14441.8|14457|14437|13
1637176740000|2021-11-17 19:19:00|14459.5|14439.5|14459.5|14439.5|14459.5|14439.5|14459.5|14439.5|0
1637176760000|2021-11-17 19:19:20|14462|14442|14462|14442|14462|14442|14462|14442|4
1637176770000|2021-11-17 19:19:30|||||||||4
1637176790000|2021-11-17 19:19:50|||||||||1
1637197200000|2021-11-18 01:00:00|14434.3|14414.3|14431.4|14411.4|14443.2|14423.2|14431.4|14411.4|5
1637197210000|2021-11-18 01:00:10|14454.3|14434.3|14454.3|14434.3|14454.3|14434.3|14454.3|14434.3|1
1637197280000|2021-11-18 01:01:20|||||||||1
1637197390000|2021-11-18 01:03:10|14452.7|14432.7|14452.7|14432.7|14452.7|14432.7|14452.7|14432.7|0
1637197430000|2021-11-18 01:03:50|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|14437.7|14417.7|1
1637197550000|2021-11-18 01:05:50|14443.2|14423.2|14472.7|14412.7|14472.7|14423.2|14443.2|14412.7|6
1637197560000|2021-11-18 01:06:00|14457.7|14417.7|14457.7|14417.7|14457.7|14417.7|14457.7|14417.7|0
1637197580000|2021-11-18 01:06:20|14461.1|14421.1|14454.3|14434.3|14462.7|14434.3|14454.3|14421.1|0
1637197590000|2021-11-18 01:06:30|14455.2|14435.2|14455.2|14435.2|14455.2|14435.2|14455.2|14435.2|0
1637198290000|2021-11-18 01:18:10|14462.7|14442.7|14462.7|14442.7|14462.7|14442.7|14462.7|14442.7|0
1637198300000|2021-11-18 01:18:20|14465.2|14445.2|14472.7|14452.7|14472.7|14452.7|14465.2|14445.2|2
1637198340000|2021-11-18 01:19:00|14475.2|14455.2|14467.7|14447.7|14475.2|14455.2|14467.7|14447.7|1
1637198350000|2021-11-18 01:19:10|14473|14433|14470.2|14430.2|14473|14433|14470.2|14430.2|0
1637199140000|2021-11-18 01:32:20|||||||||1
1637199290000|2021-11-18 01:34:50|14472.7|14432.7|14472.7|14432.7|14472.7|14432.7|14472.7|14432.7|0
1637199640000|2021-11-18 01:40:40|14472.8|14432.8|14472.8|14432.8|14472.8|14432.8|14472.8|14432.8|0
1637199830000|2021-11-18 01:43:50|14471.2|14431.2|14470.3|14430.3|14471.2|14431.2|14470.3|14430.3|0
1637202580000|2021-11-18 02:29:40|14470.4|14430.4|14470.4|14430.4|14470.4|14430.4|14470.4|14430.4|0
1637245800000|2021-11-18 14:30:00|14486.2|14466.2|14509.3|14489.3|14511.5|14491.5|14486.2|14466.2|74
1637245810000|2021-11-18 14:30:10|14507.8|14487.8|14501.8|14481.8|14507.8|14487.8|14499.3|14479.3|6
1637245830000|2021-11-18 14:30:30|||||||||1
1637245870000|2021-11-18 14:31:10|14507.8|14487.8|14509.3|14489.3|14509.3|14489.3|14507.8|14487.8|1
1637245890000|2021-11-18 14:31:30|14515.9|14495.9|14536.8|14516.8|14549.3|14529.3|14515.9|14495.9|26
1637245900000|2021-11-18 14:31:40|14538.4|14518.4|14541.8|14521.8|14541.8|14521.8|14538.4|14518.4|1
1637245910000|2021-11-18 14:31:50|14539.3|14519.3|14537.8|14517.8|14539.3|14519.3|14537.8|14517.8|1
1637245920000|2021-11-18 14:32:00|14536.8|14516.8|14543.4|14503.4|14543.4|14516.8|14534|14500.9|5
1637245930000|2021-11-18 14:32:10|14544.3|14504.3|14544.3|14504.3|14544.3|14504.3|14544.3|14504.3|0
1637245940000|2021-11-18 14:32:20|14535.9|14515.9|14539.3|14519.3|14551.8|14519.3|14535.9|14511.8|12
1637245950000|2021-11-18 14:32:30|14550.9|14510.9|14549.3|14529.3|14551.8|14531.8|14546.8|14510.9|10
1637245960000|2021-11-18 14:32:40|14564.3|14544.3|14564.3|14544.3|14564.3|14544.3|14564.3|14544.3|8
1637245970000|2021-11-18 14:32:50|14565.3|14545.3|14566.8|14546.8|14566.8|14546.8|14565.3|14545.3|7
1637245980000|2021-11-18 14:33:00|14565.9|14545.9|14555.9|14535.9|14565.9|14545.9|14555.3|14535.3|7
1637245990000|2021-11-18 14:33:10|14554.3|14534.3|14554.3|14534.3|14554.3|14534.3|14554.3|14534.3|0
1637246000000|2021-11-18 14:33:20|14552.8|14532.8|14551.8|14531.8|14552.8|14532.8|14549.3|14529.3|0
1637246010000|2021-11-18 14:33:30|14559.3|14539.3|14571.8|14551.8|14571.8|14551.8|14559.3|14539.3|16
1637246020000|2021-11-18 14:33:40|14574.3|14554.3|14574.3|14554.3|14574.3|14554.3|14574.3|14554.3|23
1637246030000|2021-11-18 14:33:50|14577.5|14557.5|14577.5|14557.5|14577.5|14557.5|14577.5|14557.5|2
1637246040000|2021-11-18 14:34:00|14578.4|14558.4|14580|14560|14580|14560|14578.4|14558.4|0
1637246050000|2021-11-18 14:34:10|14580.9|14560.9|14584.3|14564.3|14584.3|14564.3|14580.9|14560.9|0
1637246060000|2021-11-18 14:34:20|||||||||10
1637246080000|2021-11-18 14:34:40|||||||||2
1637246120000|2021-11-18 14:35:20|||||||||2
1637246130000|2021-11-18 14:35:30|||||||||2
1637246170000|2021-11-18 14:36:10|14579.3|14559.3|14574.3|14554.3|14579.3|14559.3|14566.8|14546.8|7
1637246180000|2021-11-18 14:36:20|14573.4|14553.4|14578.4|14558.4|14578.4|14558.4|14573.4|14553.4|1
1637246280000|2021-11-18 14:38:00|14580|14560|14584.3|14564.3|14584.3|14564.3|14580|14560|0
1637246290000|2021-11-18 14:38:10|14586.8|14566.8|14586.8|14566.8|14586.8|14566.8|14586.8|14566.8|1
1637246300000|2021-11-18 14:38:20|||||||||1
1637246320000|2021-11-18 14:38:40|14585|14565|14579.3|14559.3|14585|14565|14579.3|14559.3|2
1637246350000|2021-11-18 14:39:10|14576.8|14556.8|14576.8|14556.8|14576.8|14556.8|14576.8|14556.8|0
1637246360000|2021-11-18 14:39:20|14574.3|14554.3|14574.3|14554.3|14574.3|14554.3|14574.3|14554.3|1
1637246370000|2021-11-18 14:39:30|14575.9|14555.9|14574.3|14554.3|14576.8|14556.8|14574.3|14554.3|5
1637246380000|2021-11-18 14:39:40|14572.8|14552.8|14569.3|14549.3|14572.8|14552.8|14569.3|14549.3|0
1637246410000|2021-11-18 14:40:10|14567.8|14547.8|14556.8|14536.8|14567.8|14547.8|14556.8|14536.8|4
1637246420000|2021-11-18 14:40:20|14554.3|14534.3|14554.3|14534.3|14554.3|14534.3|14554.3|14534.3|0
1637246510000|2021-11-18 14:41:50|||||||||2
1637246540000|2021-11-18 14:42:20|14552.8|14532.8|14551.8|14531.8|14552.8|14532.8|14551.8|14531.8|1
1637246590000|2021-11-18 14:43:10|14554.3|14514.3|14554.3|14514.3|14554.3|14514.3|14554.3|14514.3|2
1637246670000|2021-11-18 14:44:30|14542.8|14522.8|14541.8|14501.8|14542.8|14522.8|14541.8|14501.8|0
1637246730000|2021-11-18 14:45:30|14541.9|14501.9|14529.4|14509.4|14541.9|14509.4|14529.4|14496.9|0
1637246770000|2021-11-18 14:46:10|14530.3|14510.3|14534.4|14514.4|14534.4|14514.4|14530.3|14510.3|1
1637246800000|2021-11-18 14:46:40|14535.9|14515.9|14536.9|14516.9|14536.9|14516.9|14535.9|14515.9|0
1637246900000|2021-11-18 14:48:20|14539.4|14519.4|14539.4|14519.4|14539.4|14519.4|14539.4|14519.4|0
1637246920000|2021-11-18 14:48:40|14531.9|14511.9|14531.9|14511.9|14531.9|14511.9|14531.9|14511.9|6
1637246990000|2021-11-18 14:49:50|14545.6|14525.6|14545.6|14525.6|14545.6|14525.6|14545.6|14525.6|3
1637247000000|2021-11-18 14:50:00|14540.9|14520.9|14536.2|14516.2|14540.9|14520.9|14536.2|14516.2|1
1637247050000|2021-11-18 14:50:50|14534.7|14514.7|14533.7|14513.7|14534.7|14514.7|14533.7|14513.7|0
1637247120000|2021-11-18 14:52:00|14528.7|14508.7|14528.7|14508.7|14528.7|14508.7|14528.7|14508.7|1
1637247250000|2021-11-18 14:54:10|14530.3|14510.3|14528.7|14508.7|14531.2|14511.2|14528.7|14508.7|0
1637247450000|2021-11-18 14:57:30|14525.6|14505.6|14523.8|14503.8|14525.6|14505.6|14523.8|14503.8|0
1637247650000|2021-11-18 15:00:50|14531.3|14511.3|14531.3|14511.3|14531.3|14511.3|14531.3|14511.3|2
1637247660000|2021-11-18 15:01:00|14534.4|14514.4|14536.3|14516.3|14536.3|14516.3|14534.4|14514.4|0
1637247750000|2021-11-18 15:02:30|14538.8|14518.8|14538.8|14518.8|14538.8|14518.8|14538.8|14518.8|0
1637247770000|2021-11-18 15:02:50|14536.3|14516.3|14536.3|14516.3|14536.3|14516.3|14536.3|14516.3|0
1637247810000|2021-11-18 15:03:30|14533.4|14513.4|14526.3|14506.3|14533.4|14513.4|14526.3|14506.3|4
1637248020000|2021-11-18 15:07:00|14521.3|14501.3|14521.3|14501.3|14521.3|14501.3|14521.3|14501.3|3
1637248030000|2021-11-18 15:07:10|14518.8|14498.8|14518.8|14498.8|14518.8|14498.8|14518.8|14498.8|2
1637248040000|2021-11-18 15:07:20|14521.3|14501.3|14518.8|14498.8|14521.3|14501.3|14518.8|14498.8|0
1637248050000|2021-11-18 15:07:30|14521.3|14501.3|14521.3|14501.3|14521.3|14501.3|14521.3|14501.3|0
1637248090000|2021-11-18 15:08:10|14519.7|14499.7|14523.8|14503.8|14523.8|14503.8|14518.8|14498.8|3
1637248140000|2021-11-18 15:09:00|14526.3|14506.3|14533.8|14513.8|14533.8|14513.8|14526.3|14506.3|1
1637248180000|2021-11-18 15:09:40|14536.3|14516.3|14536.3|14516.3|14536.3|14516.3|14536.3|14516.3|0
1637248200000|2021-11-18 15:10:00|14537.8|14517.8|14538.8|14518.8|14538.8|14518.8|14537.8|14517.8|0
1637248240000|2021-11-18 15:10:40|14536.3|14516.3|14536.3|14516.3|14536.3|14516.3|14536.3|14516.3|7
1637248250000|2021-11-18 15:10:50|14541.9|14521.9|14551.3|14531.3|14551.3|14531.3|14541.9|14521.9|1
1637248260000|2021-11-18 15:11:00|14554.1|14534.1|14558.8|14538.8|14558.8|14538.8|14554.1|14534.1|3
1637248270000|2021-11-18 15:11:10|14553.8|14533.8|14553.8|14533.8|14553.8|14533.8|14553.8|14533.8|6
1637248330000|2021-11-18 15:12:10|14557.5|14537.5|14563.8|14543.8|14563.8|14543.8|14557.5|14537.5|5
1637248380000|2021-11-18 15:13:00|||||||||1
1637248410000|2021-11-18 15:13:30|||||||||4
1637248420000|2021-11-18 15:13:40|14565.3|14545.3|14566.3|14546.3|14566.3|14546.3|14565.3|14545.3|2
1637248440000|2021-11-18 15:14:00|14568.8|14548.8|14568.8|14548.8|14568.8|14548.8|14568.8|14548.8|1
1637248450000|2021-11-18 15:14:10|||||||||2
1637248510000|2021-11-18 15:15:10|14571.9|14551.9|14573.8|14553.8|14573.8|14553.8|14571.9|14551.9|1
1637248520000|2021-11-18 15:15:20|||||||||4
1637248580000|2021-11-18 15:16:20|14576.3|14556.3|14576.3|14556.3|14576.3|14556.3|14576.3|14556.3|1
1637248680000|2021-11-18 15:18:00|14583.8|14563.8|14586.3|14566.3|14586.3|14566.3|14583.8|14563.8|13
1637248720000|2021-11-18 15:18:40|||||||||1
1637248750000|2021-11-18 15:19:10|14588.8|14568.8|14588.8|14568.8|14588.8|14568.8|14586.3|14566.3|13
1637248780000|2021-11-18 15:19:40|||||||||1
1637248910000|2021-11-18 15:21:50|14591.3|14571.3|14591.3|14571.3|14591.3|14571.3|14591.3|14571.3|4
1637249010000|2021-11-18 15:23:30|14616.3|14596.3|14613.8|14593.8|14616.3|14596.3|14613.8|14593.8|9
1637249020000|2021-11-18 15:23:40|14612.2|14592.2|14608.8|14588.8|14612.2|14592.2|14608.8|14588.8|0
1637249030000|2021-11-18 15:23:50|||||||||10
1637249040000|2021-11-18 15:24:00|14613.8|14593.8|14613.8|14593.8|14613.8|14593.8|14613.8|14593.8|5
1637249110000|2021-11-18 15:25:10|14615.4|14595.4|14616.3|14596.3|14616.3|14596.3|14615.4|14595.4|1
1637249130000|2021-11-18 15:25:30|||||||||2
1637249230000|2021-11-18 15:27:10|||||||||1
1637249250000|2021-11-18 15:27:30|14623.8|14603.8|14623.8|14603.8|14623.8|14603.8|14623.8|14603.8|7
1637249280000|2021-11-18 15:28:00|14624.8|14604.8|14626.3|14606.3|14626.3|14606.3|14624.8|14604.8|1
1637249290000|2021-11-18 15:28:10|14628.8|14608.8|14628.8|14608.8|14628.8|14608.8|14628.8|14608.8|0
1637249300000|2021-11-18 15:28:20|14623.8|14603.8|14623.8|14603.8|14623.8|14603.8|14623.8|14603.8|2
1637249320000|2021-11-18 15:28:40|||||||||2
1637249330000|2021-11-18 15:28:50|14618.8|14598.8|14618.8|14598.8|14618.8|14598.8|14618.8|14598.8|11
1637249390000|2021-11-18 15:29:50|||||||||2
1637249580000|2021-11-18 15:33:00|14616.3|14596.3|14618.8|14598.8|14618.8|14598.8|14616.3|14596.3|0
1637249590000|2021-11-18 15:33:10|14616.3|14596.3|14618.8|14598.8|14618.8|14598.8|14613.8|14593.8|3
1637249600000|2021-11-18 15:33:20|14617.9|14597.9|14618.8|14598.8|14618.8|14598.8|14616.3|14596.3|9
1637249650000|2021-11-18 15:34:10|14617.3|14597.3|14618.8|14598.8|14618.8|14598.8|14617.3|14597.3|3
1637249700000|2021-11-18 15:35:00|14620.4|14600.4|14623.8|14603.8|14623.8|14603.8|14620.4|14600.4|1
1637249710000|2021-11-18 15:35:10|||||||||1
1637249730000|2021-11-18 15:35:30|14634.5|14614.5|14634.5|14614.5|14634.5|14614.5|14634.5|14614.5|9
1637249790000|2021-11-18 15:36:30|14636|14616|14635.1|14615.1|14636|14616|14635.1|14615.1|1
1637249810000|2021-11-18 15:36:50|14637.6|14617.6|14640.1|14620.1|14640.1|14620.1|14637.6|14617.6|2
1637249830000|2021-11-18 15:37:10|14637|14617|14640.1|14620.1|14640.1|14620.1|14637|14617|2
1637249850000|2021-11-18 15:37:30|||||||||4
1637249870000|2021-11-18 15:37:50|||||||||1
1637249980000|2021-11-18 15:39:40|||||||||2
1637250010000|2021-11-18 15:40:10|14641.6|14621.6|14642.6|14622.6|14642.6|14622.6|14641.6|14621.6|2
1637250020000|2021-11-18 15:40:20|14647.3|14627.3|14648.2|14628.2|14648.2|14628.2|14647.3|14627.3|27
1637250040000|2021-11-18 15:40:40|14653.2|14633.2|14655.7|14635.7|14655.7|14635.7|14653.2|14633.2|1
1637250100000|2021-11-18 15:41:40|||||||||5
1637250110000|2021-11-18 15:41:50|14659.1|14639.1|14661.6|14641.6|14661.6|14641.6|14659.1|14639.1|3
1637250130000|2021-11-18 15:42:10|14661.7|14641.7|14661.7|14641.7|14661.7|14641.7|14661.7|14641.7|0
1637250160000|2021-11-18 15:42:40|||||||||3
1637250170000|2021-11-18 15:42:50|14663.2|14643.2|14663.2|14643.2|14663.2|14643.2|14663.2|14643.2|0
1637250240000|2021-11-18 15:44:00|14664.2|14644.2|14664.2|14644.2|14664.2|14644.2|14664.2|14644.2|0
1637250260000|2021-11-18 15:44:20|14665.7|14645.7|14665.7|14645.7|14665.7|14645.7|14665.7|14645.7|0
1637250290000|2021-11-18 15:44:50|14666.7|14646.7|14676|14656|14676|14656|14666.7|14646.7|11
1637250300000|2021-11-18 15:45:00|||||||||8
1637250310000|2021-11-18 15:45:10|||||||||2
1637250320000|2021-11-18 15:45:20|14671.3|14651.3|14671|14651|14671.3|14651.3|14663.2|14643.2|8
1637250370000|2021-11-18 15:46:10|14673.5|14653.5|14673.5|14653.5|14673.5|14653.5|14673.5|14653.5|0
1637250380000|2021-11-18 15:46:20|||||||||1
1637250430000|2021-11-18 15:47:10|14672.6|14652.6|14672.6|14652.6|14672.6|14652.6|14672.6|14652.6|0
1637250440000|2021-11-18 15:47:20|14675.1|14655.1|14675.1|14655.1|14675.1|14655.1|14675.1|14655.1|1
1637250450000|2021-11-18 15:47:30|14670.1|14650.1|14662.6|14642.6|14670.1|14650.1|14662.6|14642.6|13
1637250520000|2021-11-18 15:48:40|14665.1|14645.1|14670.1|14650.1|14670.1|14650.1|14665.1|14645.1|3
1637250580000|2021-11-18 15:49:40|14671.7|14651.7|14670.1|14650.1|14671.7|14651.7|14670.1|14650.1|9
1637250590000|2021-11-18 15:49:50|14671.7|14651.7|14672.6|14652.6|14672.6|14652.6|14671.7|14651.7|0
1637250620000|2021-11-18 15:50:20|||||||||1
1637250670000|2021-11-18 15:51:10|14670.1|14650.1|14670.1|14650.1|14670.1|14650.1|14670.1|14650.1|0
1637250700000|2021-11-18 15:51:40|||||||||1
1637250710000|2021-11-18 15:51:50|14671|14651|14672.6|14652.6|14672.6|14652.6|14671|14651|11
1637250760000|2021-11-18 15:52:40|||||||||1
1637250800000|2021-11-18 15:53:20|14675.1|14655.1|14675.1|14655.1|14675.1|14655.1|14675.1|14655.1|0
1637250830000|2021-11-18 15:53:50|||||||||5
1637250870000|2021-11-18 15:54:30|||||||||5
1637250910000|2021-11-18 15:55:10|14673.6|14653.6|14672.6|14652.6|14673.6|14653.6|14672.6|14652.6|10
1637250930000|2021-11-18 15:55:30|||||||||10
1637250950000|2021-11-18 15:55:50|14675.1|14655.1|14675.1|14655.1|14675.1|14655.1|14675.1|14655.1|0
1637251030000|2021-11-18 15:57:10|14674.2|14654.2|14672.6|14652.6|14674.2|14654.2|14672.6|14652.6|5
1637251040000|2021-11-18 15:57:20|||||||||10
1637251050000|2021-11-18 15:57:30|||||||||1
1637251060000|2021-11-18 15:57:40|||||||||1
1637251080000|2021-11-18 15:58:00|||||||||1
1637251110000|2021-11-18 15:58:30|14679.2|14659.2|14696.7|14676.7|14696.7|14676.7|14679.2|14659.2|29
1637251120000|2021-11-18 15:58:40|14698.2|14678.2|14698.2|14678.2|14700.1|14680.1|14698.2|14678.2|0
1637251150000|2021-11-18 15:59:10|14696.7|14676.7|14691.7|14671.7|14696.7|14676.7|14691.7|14671.7|4
1637251160000|2021-11-18 15:59:20|14693.2|14673.2|14695.7|14675.7|14695.7|14675.7|14693.2|14673.2|0
1637251180000|2021-11-18 15:59:40|14696.7|14676.7|14695.7|14675.7|14698.2|14678.2|14695.7|14675.7|1
1637251190000|2021-11-18 15:59:50|14696.7|14676.7|14698.2|14678.2|14698.2|14678.2|14696.7|14676.7|0
1637251210000|2021-11-18 16:00:10|14696.7|14676.7|14695.7|14675.7|14696.7|14676.7|14695.7|14675.7|0
1637251230000|2021-11-18 16:00:30|14694.2|14674.2|14695.1|14675.1|14696.7|14676.7|14694.2|14674.2|1
1637251240000|2021-11-18 16:00:40|14694.2|14674.2|14690.1|14670.1|14694.2|14674.2|14690.1|14670.1|0
1637251250000|2021-11-18 16:00:50|14693.2|14673.2|14689.2|14669.2|14694.2|14674.2|14689.2|14669.2|5
1637251260000|2021-11-18 16:01:00|14691.7|14671.7|14691.7|14671.7|14691.7|14671.7|14691.7|14671.7|0
1637251310000|2021-11-18 16:01:50|14693.2|14673.2|14693.2|14673.2|14693.2|14673.2|14693.2|14673.2|2
1637251330000|2021-11-18 16:02:10|14693.3|14673.3|14693.3|14673.3|14693.3|14673.3|14693.3|14673.3|0
1637251350000|2021-11-18 16:02:30|14690.1|14670.1|14690.1|14670.1|14690.1|14670.1|14690.1|14670.1|4
1637251360000|2021-11-18 16:02:40|14693.3|14673.3|14695.8|14675.8|14695.8|14675.8|14693.3|14673.3|6
1637251420000|2021-11-18 16:03:40|14692.6|14672.6|14692.6|14672.6|14692.6|14672.6|14692.6|14672.6|0
1637251500000|2021-11-18 16:05:00|||||||||1
1637251530000|2021-11-18 16:05:30|||||||||5
1637251540000|2021-11-18 16:05:40|14689.5|14669.5|14685.1|14665.1|14689.5|14669.5|14685.1|14665.1|4
1637251550000|2021-11-18 16:05:50|14686.7|14666.7|14686.7|14666.7|14686.7|14666.7|14686.7|14666.7|1
1637251560000|2021-11-18 16:06:00|14687.6|14667.6|14672.6|14652.6|14687.6|14667.6|14672.6|14652.6|9
1637251580000|2021-11-18 16:06:20|14674.2|14654.2|14685.1|14665.1|14685.1|14665.1|14674.2|14654.2|2
1637251600000|2021-11-18 16:06:40|14683.3|14663.3|14680.1|14660.1|14683.3|14663.3|14680.1|14660.1|2
1637251660000|2021-11-18 16:07:40|||||||||5
1637251680000|2021-11-18 16:08:00|14676.7|14656.7|14675.1|14655.1|14676.7|14656.7|14675.1|14655.1|2
1637251690000|2021-11-18 16:08:10|14676.7|14656.7|14672.6|14652.6|14677.6|14657.6|14672.6|14652.6|1
1637251780000|2021-11-18 16:09:40|14674.2|14654.2|14675.1|14655.1|14675.1|14655.1|14674.2|14654.2|1
1637251810000|2021-11-18 16:10:10|14672|14652|14670.1|14650.1|14672|14652|14670.1|14650.1|2
1637251860000|2021-11-18 16:11:00|14667.3|14647.3|14662.6|14642.6|14667.3|14647.3|14662.6|14642.6|3
1637251870000|2021-11-18 16:11:10|||||||||2
1637251910000|2021-11-18 16:11:50|14660.8|14640.8|14660.8|14640.8|14660.8|14640.8|14660.8|14640.8|0
1637251920000|2021-11-18 16:12:00|14659.2|14639.2|14660.8|14640.8|14660.8|14640.8|14659.2|14639.2|1
1637251950000|2021-11-18 16:12:30|||||||||5
1637251960000|2021-11-18 16:12:40|14660.1|14640.1|14660.1|14640.1|14660.1|14640.1|14660.1|14640.1|5
1637251970000|2021-11-18 16:12:50|||||||||1
1637251990000|2021-11-18 16:13:10|14660.2|14640.2|14665.2|14645.2|14665.2|14645.2|14660.2|14640.2|1
1637252010000|2021-11-18 16:13:30|||||||||1
1637252130000|2021-11-18 16:15:30|||||||||1
1637252180000|2021-11-18 16:16:20|14668.3|14648.3|14665.2|14645.2|14668.3|14648.3|14665.2|14645.2|1
1637252240000|2021-11-18 16:17:20|||||||||1
1637252260000|2021-11-18 16:17:40|14662.7|14642.7|14662.7|14642.7|14662.7|14642.7|14662.7|14642.7|4
1637252300000|2021-11-18 16:18:20|14671.4|14651.4|14666.1|14646.1|14671.4|14651.4|14666.1|14646.1|10
1637252310000|2021-11-18 16:18:30|14671.1|14651.1|14673|14653|14673|14653|14671.1|14651.1|3
1637252320000|2021-11-18 16:18:40|||||||||5
1637252330000|2021-11-18 16:18:50|14669.9|14649.9|14669.9|14649.9|14669.9|14649.9|14669.9|14649.9|3
1637252350000|2021-11-18 16:19:10|14668.9|14648.9|14668.9|14648.9|14668.9|14648.9|14668.9|14648.9|0
1637252360000|2021-11-18 16:19:20|14668|14648|14668|14648|14668|14648|14668|14648|0
1637252400000|2021-11-18 16:20:00|14670.5|14650.5|14670.5|14650.5|14670.5|14650.5|14670.5|14650.5|0
1637252420000|2021-11-18 16:20:20|14673|14653|14673|14653|14673|14653|14673|14653|2
1637252470000|2021-11-18 16:21:10|||||||||1
1637252600000|2021-11-18 16:23:20|||||||||7
1637252620000|2021-11-18 16:23:40|14673.9|14653.9|14673.9|14653.9|14673.9|14653.9|14673.9|14653.9|0
1637252630000|2021-11-18 16:23:50|||||||||1
1637252650000|2021-11-18 16:24:10|||||||||1
1637252690000|2021-11-18 16:24:50|||||||||1
1637252710000|2021-11-18 16:25:10|||||||||6
1637252820000|2021-11-18 16:27:00|14673|14653|14671.4|14651.4|14673|14653|14671.4|14651.4|10
1637252830000|2021-11-18 16:27:10|||||||||5
1637252870000|2021-11-18 16:27:50|||||||||5
1637252880000|2021-11-18 16:28:00|14663.9|14643.9|14663.9|14643.9|14663.9|14643.9|14663.9|14643.9|20
1637252890000|2021-11-18 16:28:10|14658.9|14638.9|14658.9|14638.9|14658.9|14638.9|14656.4|14636.4|3
1637252910000|2021-11-18 16:28:30|14658|14638|14641.4|14621.4|14658.9|14638.9|14638.9|14618.9|8
1637252920000|2021-11-18 16:28:40|14636.4|14616.4|14623.9|14603.9|14636.4|14616.4|14621.4|14601.4|1
1637252930000|2021-11-18 16:28:50|14621.4|14601.4|14618.9|14598.9|14621.4|14601.4|14618.9|14598.9|1
1637252950000|2021-11-18 16:29:10|14616.4|14596.4|14616.4|14596.4|14616.4|14596.4|14616.4|14596.4|0
1637252960000|2021-11-18 16:29:20|14613.9|14593.9|14612.4|14592.4|14613.9|14593.9|14612.4|14592.4|0
1637252970000|2021-11-18 16:29:30|14611.4|14591.4|14600.8|14580.8|14611.4|14591.4|14600.8|14580.8|1
1637252980000|2021-11-18 16:29:40|14589.9|14569.9|14578.9|14538.9|14589.9|14569.9|14578.9|14538.9|22
1637252990000|2021-11-18 16:29:50|14574.9|14534.9|14578.9|14538.9|14579.9|14539.9|14574.9|14534.9|9
1637253000000|2021-11-18 16:30:00|14579.9|14539.9|14579.9|14539.9|14579.9|14547.4|14567.4|14539.9|1
1637253020000|2021-11-18 16:30:20|14581.4|14541.4|14581.4|14541.4|14581.4|14541.4|14581.4|14541.4|1
1637253090000|2021-11-18 16:31:30|14568.3|14548.3|14567.4|14547.4|14568.3|14548.3|14567.4|14547.4|4
1637253120000|2021-11-18 16:32:00|14572.4|14552.4|14572.4|14552.4|14572.4|14552.4|14572.4|14552.4|0
1637253130000|2021-11-18 16:32:10|14579.9|14559.9|14579.9|14559.9|14579.9|14559.9|14579.9|14559.9|7
1637253150000|2021-11-18 16:32:30|14576.8|14556.8|14589.9|14569.9|14589.9|14569.9|14574.9|14554.9|5
1637253160000|2021-11-18 16:32:40|14612.4|14572.4|14609.9|14569.9|14626.4|14574.9|14609.9|14566.4|6
1637253170000|2021-11-18 16:32:50|14612.4|14572.4|14612.4|14572.4|14612.4|14572.4|14612.4|14572.4|1
1637253180000|2021-11-18 16:33:00|14661.4|14592.4|14662.4|14602.4|14662.4|14602.4|14657.4|14592.4|25
1637253190000|2021-11-18 16:33:10|14649.9|14609.9|14657.4|14617.4|14657.4|14617.4|14648.3|14608.3|1
1637253200000|2021-11-18 16:33:20|14662.4|14622.4|14662.4|14622.4|14662.4|14622.4|14662.4|14622.4|0
1637253210000|2021-11-18 16:33:30|14663.3|14623.3|14663.3|14623.3|14663.3|14623.3|14663.3|14623.3|0
1637253220000|2021-11-18 16:33:40|14655.8|14635.8|14663.3|14623.3|14663.3|14635.8|14655.8|14623.3|0
1637253280000|2021-11-18 16:34:40|14650.8|14630.8|14650.8|14630.8|14650.8|14630.8|14650.8|14630.8|1
1637253300000|2021-11-18 16:35:00|14649.9|14629.9|14665.5|14645.5|14674|14645.5|14649.9|14629.6|25
1637253310000|2021-11-18 16:35:10|14667.1|14647.1|14670.5|14650.5|14670.5|14650.5|14667.1|14647.1|0
1637253330000|2021-11-18 16:35:30|14669|14649|14670.5|14650.5|14670.5|14650.5|14669|14649|0
1637253340000|2021-11-18 16:35:40|14672.1|14652.1|14672.1|14652.1|14672.1|14652.1|14670.5|14650.5|5
1637253350000|2021-11-18 16:35:50|14675.2|14655.2|14679.6|14659.6|14679.6|14659.6|14675.2|14655.2|1
1637253360000|2021-11-18 16:36:00|14672.1|14652.1|14674.6|14654.6|14674.6|14654.6|14672.1|14652.1|5
1637253400000|2021-11-18 16:36:40|||||||||1
1637253450000|2021-11-18 16:37:30|||||||||1
1637253480000|2021-11-18 16:38:00|14677.1|14657.1|14677.1|14657.1|14677.1|14657.1|14677.1|14657.1|0
1637253510000|2021-11-18 16:38:30|||||||||1
1637253580000|2021-11-18 16:39:40|14676.1|14656.1|14674.6|14654.6|14676.1|14656.1|14674.6|14654.6|5
1637253590000|2021-11-18 16:39:50|14673.6|14653.6|14672.1|14652.1|14673.6|14653.6|14672.1|14652.1|3
1637253630000|2021-11-18 16:40:30|||||||||1
1637253830000|2021-11-18 16:43:50|14670.5|14650.5|14670.5|14650.5|14670.5|14650.5|14670.5|14650.5|0
1637253860000|2021-11-18 16:44:20|14669|14649|14669|14649|14669|14649|14669|14649|0
1637253870000|2021-11-18 16:44:30|14641.5|14621.5|14644|14624|14644|14624|14641.5|14621.5|16
1637253960000|2021-11-18 16:46:00|14650.9|14630.9|14649|14629|14664|14630.9|14649|14621.5|0
1637254000000|2021-11-18 16:46:40|14644.6|14624.6|14644.6|14624.6|14644.6|14624.6|14644.6|14624.6|0
1637254100000|2021-11-18 16:48:20|14654|14634|14656.5|14636.5|14656.5|14636.5|14654|14634|1
1637254120000|2021-11-18 16:48:40|14671.5|14631.5|14666.5|14646.5|14671.5|14646.5|14663|14631.5|0
1637254130000|2021-11-18 16:48:50|14668|14648|14669|14649|14669|14649|14668|14648|0
1637254170000|2021-11-18 16:49:30|14659|14639|14659|14639|14659|14639|14659|14639|5
1637254180000|2021-11-18 16:49:40|14657.4|14637.4|14656.5|14636.5|14657.4|14637.4|14656.5|14636.5|0
1637254190000|2021-11-18 16:49:50|14654.9|14634.9|14649|14629|14654.9|14634.9|14649|14629|0
1637254200000|2021-11-18 16:50:00|14654|14634|14654|14634|14654|14634|14654|14634|1
1637254260000|2021-11-18 16:51:00|14650.9|14630.9|14649|14629|14650.9|14630.9|14649|14629|0
1637254270000|2021-11-18 16:51:10|14650.5|14630.5|14649|14629|14651.5|14631.5|14649|14629|0
1637254290000|2021-11-18 16:51:30|14648|14628|14648|14628|14648|14628|14648|14628|0
1637254330000|2021-11-18 16:52:10|14659.6|14619.6|14659.6|14619.6|14659.6|14619.6|14659.6|14619.6|1
1637254350000|2021-11-18 16:52:30|14661.5|14621.5|14653.1|14633.1|14661.5|14633.1|14653.1|14621.5|0
1637254360000|2021-11-18 16:52:40|14654|14634|14654|14634|14654|14634|14654|14634|0
1637254400000|2021-11-18 16:53:20|14651.5|14631.5|14649|14629|14651.5|14631.5|14649|14629|0
1637254420000|2021-11-18 16:53:40|14648.1|14628.1|14648.1|14628.1|14648.1|14628.1|14648.1|14628.1|0
1637254530000|2021-11-18 16:55:30|||||||||1
1637254560000|2021-11-18 16:56:00|14659.6|14619.6|14659.6|14619.6|14659.6|14619.6|14659.6|14619.6|1
1637254590000|2021-11-18 16:56:30|14648.1|14628.1|14648.1|14628.1|14648.1|14628.1|14648.1|14628.1|0
1637254610000|2021-11-18 16:56:50|14659.6|14619.6|14659.6|14619.6|14659.6|14619.6|14659.6|14619.6|0
1637254620000|2021-11-18 16:57:00|14660.6|14620.6|14660.6|14620.6|14660.6|14620.6|14660.6|14620.6|0
1637254630000|2021-11-18 16:57:10|14653.1|14633.1|14653.1|14633.1|14653.1|14633.1|14653.1|14633.1|2
1637254640000|2021-11-18 16:57:20|14656.2|14636.2|14658.1|14638.1|14658.1|14638.1|14656.2|14636.2|0
1637254660000|2021-11-18 16:57:40|14660.6|14640.6|14661.5|14641.5|14661.5|14641.5|14660.6|14640.6|0
1637254670000|2021-11-18 16:57:50|14664|14644|14664|14644|14664|14644|14664|14644|0
1637254760000|2021-11-18 16:59:20|14665.6|14645.6|14666.5|14646.5|14669|14649|14665.6|14645.6|3
1637254770000|2021-11-18 16:59:30|14669|14649|14671.5|14651.5|14674|14654|14669|14649|1
1637254780000|2021-11-18 16:59:40|14673.1|14653.1|14675.6|14655.6|14675.6|14655.6|14673.1|14653.1|1
1637254790000|2021-11-18 16:59:50|14673.7|14653.7|14670.6|14630.6|14673.7|14653.7|14670.6|14630.6|1
1637254800000|2021-11-18 17:00:00|14669|14629|14669|14629|14669|14629|14669|14629|0
1637254840000|2021-11-18 17:00:40|14664|14644|14664|14644|14664|14644|14664|14644|0
1637254860000|2021-11-18 17:01:00|14668.1|14648.1|14670.6|14650.6|14670.6|14650.6|14668.1|14648.1|1
1637254870000|2021-11-18 17:01:10|14671.5|14651.5|14671.5|14651.5|14671.5|14651.5|14671.5|14651.5|0
1637255000000|2021-11-18 17:03:20|14667.5|14647.5|14667.5|14647.5|14667.5|14647.5|14665|14645|1
1637255030000|2021-11-18 17:03:50|14665.9|14645.9|14665.9|14645.9|14667.5|14647.5|14665.9|14645.9|4
1637255050000|2021-11-18 17:04:10|14664.3|14644.3|14664.3|14644.3|14664.3|14644.3|14664.3|14644.3|0
1637255060000|2021-11-18 17:04:20|14661.5|14641.5|14661.5|14641.5|14661.5|14641.5|14661.5|14641.5|0
1637255140000|2021-11-18 17:05:40|14652.1|14632.1|14652.1|14632.1|14652.1|14632.1|14652.1|14632.1|0
1637255160000|2021-11-18 17:06:00|14661.5|14641.5|14660.6|14640.6|14661.5|14641.5|14660.6|14640.6|0
1637255170000|2021-11-18 17:06:10|14661.5|14641.5|14661.5|14641.5|14661.5|14641.5|14661.5|14641.5|0
1637255260000|2021-11-18 17:07:40|||||||||1
1637255320000|2021-11-18 17:08:40|14664|14644|14664|14644|14664|14644|14664|14644|0
1637255340000|2021-11-18 17:09:00|14666.5|14646.5|14666.5|14646.5|14666.5|14646.5|14666.5|14646.5|0
1637255410000|2021-11-18 17:10:10|||||||||1
1637255490000|2021-11-18 17:11:30|14665.6|14645.6|14665.6|14645.6|14665.6|14645.6|14665.6|14645.6|1
1637255530000|2021-11-18 17:12:10|||||||||2
1637255610000|2021-11-18 17:13:30|14668.1|14648.1|14668.1|14648.1|14668.1|14648.1|14668.1|14648.1|1
1637255630000|2021-11-18 17:13:50|14669.7|14649.7|14672.2|14652.2|14672.2|14652.2|14669.7|14649.7|1
1637255650000|2021-11-18 17:14:10|14670.3|14650.3|14667.2|14647.2|14670.3|14650.3|14667.2|14647.2|3
1637255700000|2021-11-18 17:15:00|14664|14644|14662.2|14642.2|14664|14644|14662.2|14642.2|0
1637255720000|2021-11-18 17:15:20|||||||||1
1637255740000|2021-11-18 17:15:40|14659.3|14639.3|14654.7|14634.7|14659.3|14639.3|14654.7|14634.7|4
1637255840000|2021-11-18 17:17:20|14656.2|14636.2|14657.2|14637.2|14657.2|14637.2|14656.2|14636.2|1
1637255860000|2021-11-18 17:17:40|14655.3|14635.3|14652.2|14632.2|14655.3|14635.3|14652.2|14632.2|6
1637255870000|2021-11-18 17:17:50|||||||||2
1637255880000|2021-11-18 17:18:00|||||||||6
1637255890000|2021-11-18 17:18:10|||||||||2
1637255950000|2021-11-18 17:19:10|||||||||1
1637255980000|2021-11-18 17:19:40|14652.8|14632.8|14652.8|14632.8|14652.8|14632.8|14652.8|14632.8|0
1637256060000|2021-11-18 17:21:00|||||||||1
1637256090000|2021-11-18 17:21:30|||||||||1
1637256100000|2021-11-18 17:21:40|||||||||1
1637256150000|2021-11-18 17:22:30|||||||||1
1637256190000|2021-11-18 17:23:10|||||||||1
1637256390000|2021-11-18 17:26:30|||||||||20
1637256420000|2021-11-18 17:27:00|||||||||1
1637256460000|2021-11-18 17:27:40|14654.4|14634.4|14655.3|14635.3|14655.3|14635.3|14654.4|14634.4|0
1637256470000|2021-11-18 17:27:50|14657.8|14637.8|14657.8|14637.8|14657.8|14637.8|14657.8|14637.8|5
1637256480000|2021-11-18 17:28:00|||||||||2
1637256510000|2021-11-18 17:28:30|14656.2|14636.2|14655.3|14635.3|14656.2|14636.2|14655.3|14635.3|0
1637256650000|2021-11-18 17:30:50|||||||||1
1637256700000|2021-11-18 17:31:40|||||||||1
1637256720000|2021-11-18 17:32:00|14656.2|14636.2|14660.3|14640.3|14660.3|14640.3|14656.2|14636.2|1
1637256880000|2021-11-18 17:34:40|||||||||1
1637257000000|2021-11-18 17:36:40|||||||||4
1637257040000|2021-11-18 17:37:20|||||||||2
1637257060000|2021-11-18 17:37:40|14653.8|14633.8|14653.8|14633.8|14653.8|14633.8|14653.8|14633.8|2
1637257070000|2021-11-18 17:37:50|14655.3|14635.3|14656.3|14636.3|14656.3|14636.3|14655.3|14635.3|0
1637257110000|2021-11-18 17:38:30|14657.8|14637.8|14657.8|14637.8|14657.8|14637.8|14657.8|14637.8|1
1637257150000|2021-11-18 17:39:10|14655.3|14635.3|14655.3|14635.3|14655.3|14635.3|14655.3|14635.3|0
1637257250000|2021-11-18 17:40:50|14653.8|14633.8|14652.8|14632.8|14653.8|14633.8|14652.8|14632.8|2
1637257270000|2021-11-18 17:41:10|14651.3|14631.3|14651.3|14631.3|14652.8|14632.8|14651.3|14631.3|6
1637257280000|2021-11-18 17:41:20|||||||||5
1637257290000|2021-11-18 17:41:30|14652.8|14632.8|14652.8|14632.8|14652.8|14632.8|14652.8|14632.8|0
1637257300000|2021-11-18 17:41:40|14654.4|14634.4|14655.3|14635.3|14655.3|14635.3|14654.4|14634.4|0
1637257350000|2021-11-18 17:42:30|||||||||1
1637257360000|2021-11-18 17:42:40|||||||||2
1637257510000|2021-11-18 17:45:10|14652.8|14632.8|14652.8|14632.8|14652.8|14632.8|14652.8|14632.8|3
1637257580000|2021-11-18 17:46:20|||||||||1
1637257600000|2021-11-18 17:46:40|14650.3|14630.3|14650.3|14630.3|14650.3|14630.3|14650.3|14630.3|4
1637257810000|2021-11-18 17:50:10|||||||||1
1637257960000|2021-11-18 17:52:40||14610.3||14610.3||14610.3||14610.3|2
1637257970000|2021-11-18 17:52:50|14638.8|14618.8|14644.7|14604.7|14648.8|14618.8|14638.8|14604.7|0
1637257980000|2021-11-18 17:53:00|14637.2|14617.2|14637.2|14617.2|14637.2|14617.2|14637.2|14617.2|0
1637258020000|2021-11-18 17:53:40|14650.3|14610.3|14650.3|14610.3|14650.3|14610.3|14650.3|14610.3|0
1637258040000|2021-11-18 17:54:00|14650.4|14610.4|14645.4|14625.4|14650.4|14625.4|14643.8|14610.4|1
1637258230000|2021-11-18 17:57:10|14647.9|14627.9|14650.4|14630.4|14650.4|14630.4|14647.9|14627.9|0
1637258270000|2021-11-18 17:57:50|||||||||1
1637258320000|2021-11-18 17:58:40|||||||||1
1637258380000|2021-11-18 17:59:40|14651.3|14631.3|14652.9|14632.9|14652.9|14632.9|14651.3|14631.3|1
1637258390000|2021-11-18 17:59:50|||||||||1
1637258510000|2021-11-18 18:01:50|||||||||1
1637258580000|2021-11-18 18:03:00|14654.4|14634.4|14655.4|14635.4|14655.4|14635.4|14654.4|14634.4|0
1637258590000|2021-11-18 18:03:10|||||||||1
1637258660000|2021-11-18 18:04:20|||||||||4
1637258740000|2021-11-18 18:05:40|||||||||1
1637258750000|2021-11-18 18:05:50|14654.4|14634.4|14650.4|14630.4|14654.4|14634.4|14650.4|14630.4|2
1637258760000|2021-11-18 18:06:00|14651.9|14631.9|14650.4|14630.4|14651.9|14631.9|14650.4|14630.4|3
1637258780000|2021-11-18 18:06:20|14651.9|14631.9|14652.9|14632.9|14652.9|14632.9|14651.9|14631.9|0
1637258800000|2021-11-18 18:06:40|||||||||1
1637258970000|2021-11-18 18:09:30|14657.9|14637.9|14653.8|14633.8|14662.9|14642.9|14653.8|14633.8|5
1637258990000|2021-11-18 18:09:50|14652.3|14632.3|14652.3|14632.3|14652.3|14632.3|14652.3|14632.3|0
1637259020000|2021-11-18 18:10:20|14657.3|14637.3|14657.3|14637.3|14657.3|14637.3|14657.3|14637.3|0
1637259030000|2021-11-18 18:10:30|14660.4|14640.4|14658.8|14638.8|14660.4|14640.4|14658.8|14638.8|0
1637259060000|2021-11-18 18:11:00|14655.7|14635.7|14652.3|14632.3|14655.7|14635.7|14652.3|14632.3|2
1637259130000|2021-11-18 18:12:10|14644.7|14624.7|14632.9|14612.9|14644.7|14624.7|14632.9|14612.9|2
1637259200000|2021-11-18 18:13:20|||||||||1
1637259290000|2021-11-18 18:14:50|14631|14611|14626.3|14606.3|14631|14611|14626.3|14606.3|11
1637259310000|2021-11-18 18:15:10|14621.7|14601.7|14600.7|14580.7|14621.7|14601.7|14599.8|14568.2|0
1637259320000|2021-11-18 18:15:20|14609.2|14569.2|14608.2|14568.2|14609.2|14569.2|14608.2|14568.2|0
1637259350000|2021-11-18 18:15:50|14599.8|14579.8|14600.7|14580.7|14600.7|14580.7|14599.8|14579.8|0
1637259360000|2021-11-18 18:16:00|14603.2|14583.2|14624.8|14584.8|14624.8|14584.8|14603.2|14583.2|0
1637259370000|2021-11-18 18:16:10|14627.3|14587.3|14613.2|14593.2|14627.3|14593.2|14613.2|14585.7|0
1637259380000|2021-11-18 18:16:20|14624.8|14584.8|14624.8|14584.8|14624.8|14584.8|14624.8|14584.8|0
1637259390000|2021-11-18 18:16:30|14625.7|14585.7|14625.7|14585.7|14625.7|14585.7|14625.7|14585.7|0
1637259410000|2021-11-18 18:16:50|14624.8|14584.8|14600.7|14580.7|14624.8|14593.2|14600.7|14575.7|4
1637259430000|2021-11-18 18:17:10|14593.2|14573.2|14595.7|14575.7|14595.7|14575.7|14588.2|14568.2|8
1637259440000|2021-11-18 18:17:20|||||||||2
1637259470000|2021-11-18 18:17:50|14600.7|14580.7|14622.3|14582.3|14622.3|14583.6|14600.7|14578.2|1
1637259480000|2021-11-18 18:18:00|14623.8|14583.8|14624.8|14584.8|14624.8|14584.8|14623.8|14583.8|0
1637259530000|2021-11-18 18:18:50|14628.2|14588.2|14605.7|14585.7|14629.8|14599.8|14605.7|14585.7|1
1637259550000|2021-11-18 18:19:10|14603.2|14583.2|14600.7|14540.7|14603.2|14583.2|14593.2|14540.7|3
1637259560000|2021-11-18 18:19:20|14592.3|14552.3|14585.7|14565.7|14598.2|14566.7|14585.7|14552.3|0
1637259570000|2021-11-18 18:19:30|14598.2|14558.2|14600.7|14560.7|14600.7|14560.7|14598.2|14558.2|0
1637259640000|2021-11-18 18:20:40|14588.2|14568.2|14588.2|14568.2|14588.2|14568.2|14588.2|14568.2|0
1637259670000|2021-11-18 18:21:10|14599.8|14559.8|14600.7|14560.7|14600.7|14560.7|14599.8|14559.8|1
1637259720000|2021-11-18 18:22:00|||||||||7
1637259730000|2021-11-18 18:22:10|14599.8|14559.8|14599.8|14559.8|14599.8|14559.8|14599.8|14559.8|0
1637259810000|2021-11-18 18:23:30|14592.3|14572.3|14592.3|14572.3|14592.3|14572.3|14592.3|14572.3|0
1637259880000|2021-11-18 18:24:40|14594.8|14574.8|14594.8|14574.8|14594.8|14574.8|14594.8|14574.8|0
1637259900000|2021-11-18 18:25:00|14596.4|14576.4|14594.8|14574.8|14596.4|14576.4|14594.8|14574.8|2
1637259920000|2021-11-18 18:25:20|14593.2|14573.2|14592.3|14572.3|14593.2|14573.2|14592.3|14572.3|0
1637259960000|2021-11-18 18:26:00|14593.9|14573.9|14599.8|14579.8|14599.8|14579.8|14593.9|14573.9|0
1637260000000|2021-11-18 18:26:40|14602.9|14582.9|14604.8|14584.8|14604.8|14584.8|14602.9|14582.9|0
1637260070000|2021-11-18 18:27:50|14626.4|14586.4|14630.4|14610.4|14630.4|14610.4|14626.4|14586.4|4
1637260080000|2021-11-18 18:28:00|14628.9|14608.9|14628.9|14608.9|14628.9|14608.9|14628.9|14608.9|0
1637260100000|2021-11-18 18:28:20|14630.4|14610.4|14632.9|14612.9|14632.9|14612.9|14630.4|14610.4|1
1637260130000|2021-11-18 18:28:50|14635.4|14615.4|14635.4|14615.4|14635.4|14615.4|14635.4|14615.4|1
1637260220000|2021-11-18 18:30:20|||||||||2
1637260230000|2021-11-18 18:30:30|14647.3|14627.3|14647.3|14627.3|14647.3|14627.3|14647.3|14627.3|1
1637260240000|2021-11-18 18:30:40|14648.9|14628.9|14656.4|14636.4|14656.4|14636.4|14648.9|14628.9|0
1637260280000|2021-11-18 18:31:20|14649.8|14609.8|14649.8|14609.8|14649.8|14609.8|14649.8|14609.8|6
1637260290000|2021-11-18 18:31:30|14648.9|14608.9|14648.2|14628.2|14648.9|14628.2|14648.2|14608.9|0
1637260300000|2021-11-18 18:31:40|14652|14632|14648.9|14608.9|14652|14632|14648.9|14608.9|1
1637260320000|2021-11-18 18:32:00|14646.4|14606.4|14632.3|14612.3|14646.4|14612.3|14632.3|14606.4|0
1637260340000|2021-11-18 18:32:20|14643.9|14603.9|14643.9|14603.9|14643.9|14603.9|14643.9|14603.9|0
1637260350000|2021-11-18 18:32:30|14644.8|14604.8|14644.8|14604.8|14644.8|14604.8|14644.8|14604.8|0
1637260360000|2021-11-18 18:32:40|||||||||1
1637260460000|2021-11-18 18:34:20|14632.3|14612.3|14632.3|14612.3|14632.3|14612.3|14632.3|14612.3|0
1637260560000|2021-11-18 18:36:00|14637.3|14617.3|14637.3|14617.3|14637.3|14617.3|14637.3|14617.3|0
1637260570000|2021-11-18 18:36:10|14639.8|14619.8|14639.8|14619.8|14639.8|14619.8|14639.8|14619.8|0
1637260590000|2021-11-18 18:36:30|14643.9|14623.9|14643.9|14623.9|14643.9|14623.9|14643.9|14623.9|1
1637260600000|2021-11-18 18:36:40|14646.4|14606.4|14644.8|14604.8|14646.4|14606.4|14644.8|14604.8|0
1637260650000|2021-11-18 18:37:30|14646.7|14606.7|14647.3|14607.3|14647.3|14607.3|14646.7|14606.7|2
1637260720000|2021-11-18 18:38:40|14638.9|14618.9|14639.8|14619.8|14639.8|14619.8|14638.9|14618.9|0
1637260730000|2021-11-18 18:38:50|14638.3|14618.3|14638.3|14618.3|14638.3|14618.3|14638.3|14618.3|0
1637260830000|2021-11-18 18:40:30|14639.8|14619.8|14643.3|14623.3|14643.3|14623.3|14639.8|14619.8|1
1637260840000|2021-11-18 18:40:40|14645.8|14625.8|14645.8|14625.8|14645.8|14625.8|14645.8|14625.8|0
1637260900000|2021-11-18 18:41:40|14648.3|14628.3|14648.3|14628.3|14648.3|14628.3|14648.3|14628.3|0
1637260920000|2021-11-18 18:42:00|14649.8|14629.8|14651.4|14631.4|14651.4|14631.4|14649.8|14629.8|1
1637260930000|2021-11-18 18:42:10|14653.9|14633.9|14658.9|14598.9|14658.9|14636.4|14653.9|14598.9|1
1637260940000|2021-11-18 18:42:20|14654.8|14594.8|14651.4|14611.4|14654.8|14612.3|14647.3|14594.8|0
1637260950000|2021-11-18 18:42:30|14652.3|14612.3|14649.8|14609.8|14652.3|14612.3|14649.8|14609.8|0
1637261020000|2021-11-18 18:43:40|14646.7|14606.7|14648.3|14608.3|14648.3|14608.3|14645.8|14605.8|0
1637261030000|2021-11-18 18:43:50|14640.8|14620.8|14640.8|14620.8|14640.8|14620.8|14640.8|14620.8|0
1637261050000|2021-11-18 18:44:10|14642.3|14622.3|14644.8|14624.8|14644.8|14624.8|14642.3|14622.3|0
1637261060000|2021-11-18 18:44:20|14647.3|14627.3|14647.3|14627.3|14647.3|14627.3|14647.3|14627.3|1
1637261080000|2021-11-18 18:44:40|14652|14632|14654.8|14634.8|14654.8|14634.8|14652|14632|0
1637261100000|2021-11-18 18:45:00|14656.4|14636.4|14656.4|14636.4|14656.4|14636.4|14656.4|14636.4|2
1637261150000|2021-11-18 18:45:50|14658.9|14638.9|14658.9|14638.9|14658.9|14638.9|14658.9|14638.9|0
1637261230000|2021-11-18 18:47:10|||||||||2
1637261250000|2021-11-18 18:47:30|14656.4|14636.4|14656.4|14636.4|14656.4|14636.4|14656.4|14636.4|2
1637261260000|2021-11-18 18:47:40|14651.4|14631.4|14643|14623|14651.4|14631.4|14643|14623|0
1637261270000|2021-11-18 18:47:50|||||||||1
1637261290000|2021-11-18 18:48:10|14647.7|14627.7|14655.5|14635.5|14655.5|14635.5|14647.7|14627.7|2
1637261300000|2021-11-18 18:48:20|14652.3|14632.3|14648.9|14628.9|14652.3|14632.3|14648.9|14628.9|0
1637261380000|2021-11-18 18:49:40|14645.8|14625.8|14645.8|14625.8|14645.8|14625.8|14645.8|14625.8|0
1637261390000|2021-11-18 18:49:50|14642.3|14622.3|14642.3|14622.3|14642.3|14622.3|14642.3|14622.3|0
1637261430000|2021-11-18 18:50:30|14642.4|14622.4|14642.4|14622.4|14642.4|14622.4|14642.4|14622.4|0
1637261470000|2021-11-18 18:51:10|14640.8|14620.8|14644.9|14604.9|14644.9|14620.8|14640.8|14604.9|0
1637261490000|2021-11-18 18:51:30|14643.3|14603.3|14643.3|14603.3|14643.3|14603.3|14643.3|14603.3|0
1637261520000|2021-11-18 18:52:00|14644.9|14604.9|14645.8|14605.8|14645.8|14605.8|14644.9|14604.9|1
1637261670000|2021-11-18 18:54:30|14653.9|14633.9|14653.9|14633.9|14653.9|14633.9|14653.9|14633.9|3
1637261680000|2021-11-18 18:54:40|14654.9|14634.9|14654.9|14634.9|14654.9|14634.9|14654.9|14634.9|0
1637261700000|2021-11-18 18:55:00|14656.4|14636.4|14656.4|14636.4|14656.4|14636.4|14656.4|14636.4|0
1637261750000|2021-11-18 18:55:50|||||||||1
1637261980000|2021-11-18 18:59:40|14659.3|14639.3|14665.5|14645.5|14665.5|14645.5|14659.3|14639.3|3
1637261990000|2021-11-18 18:59:50|||||||||1
1637262030000|2021-11-18 19:00:30|14655.5|14635.5|14655.5|14635.5|14655.5|14635.5|14655.5|14635.5|1
1637262040000|2021-11-18 19:00:40|14660.8|14640.8|14653|14633|14660.8|14640.8|14653|14620.5|1
1637262150000|2021-11-18 19:02:30|14625.5|14605.5|14625.5|14605.5|14625.5|14605.5|14625.5|14605.5|1
1637262160000|2021-11-18 19:02:40|14633|14613|14633|14613|14633|14613|14633|14613|0
1637262210000|2021-11-18 19:03:30|14631.4|14611.4|14631.4|14611.4|14631.4|14611.4|14631.4|14611.4|0
1637262220000|2021-11-18 19:03:40|||||||||1
1637262280000|2021-11-18 19:04:40|14629.9|14609.9|14628.9|14608.9|14629.9|14609.9|14628.9|14608.9|0
1637262430000|2021-11-18 19:07:10|14630.5|14610.5|14630.5|14610.5|14630.5|14610.5|14630.5|14610.5|1
1637262450000|2021-11-18 19:07:30|14633|14613|14633|14613|14633|14613|14633|14613|1
1637262470000|2021-11-18 19:07:50|14637.7|14617.7|14656.4|14636.4|14656.4|14636.4|14637.7|14617.7|13
1637262480000|2021-11-18 19:08:00|14658|14638|14661.4|14641.4|14661.4|14641.4|14658|14638|0
1637262510000|2021-11-18 19:08:30|14665.5|14645.5|14665.5|14645.5|14665.5|14645.5|14665.5|14645.5|1
1637262530000|2021-11-18 19:08:50|14667.1|14647.1|14668.9|14648.9|14668.9|14648.9|14667.1|14647.1|2
1637262550000|2021-11-18 19:09:10|14675.5|14655.5|14675.5|14655.5|14675.5|14655.5|14675.5|14655.5|10
1637262560000|2021-11-18 19:09:20|||||||||1
1637262570000|2021-11-18 19:09:30|||||||||3
1637262610000|2021-11-18 19:10:10|14665.5|14625.5|14668.9|14628.9|14668.9|14628.9|14665.5|14625.5|8
1637262630000|2021-11-18 19:10:30|14657.4|14637.4|14654.9|14634.9|14657.4|14637.4|14654.9|14634.9|0
1637262650000|2021-11-18 19:10:50|14632.4|14592.4|14629.9|14609.9|14633.9|14609.9|14629.9|14592.4|3
1637262670000|2021-11-18 19:11:10|14627.4|14607.4|14650.8|14610.8|14653.3|14613.3|14627.4|14607.4|5
1637262680000|2021-11-18 19:11:20|14649.3|14609.3|14649.3|14609.3|14653.3|14624.9|14639.9|14604.9|1
1637262690000|2021-11-18 19:11:30|14647.4|14607.4|14648.3|14608.3|14648.3|14619.9|14639.9|14607.4|0
1637262700000|2021-11-18 19:11:40|14645.8|14605.8|14633.3|14613.3|14645.8|14613.3|14633.3|14605.8|0
1637262820000|2021-11-18 19:13:40|14637.4|14617.4|14644.9|14624.9|14644.9|14624.9|14637.4|14617.4|3
1637262830000|2021-11-18 19:13:50|14643.3|14623.3|14649.9|14629.9|14649.9|14629.9|14642.4|14622.4|1
1637262840000|2021-11-18 19:14:00|14654.9|14634.9|14659.9|14639.9|14659.9|14639.9|14654.9|14634.9|4
1637262850000|2021-11-18 19:14:10|||||||||1
1637262860000|2021-11-18 19:14:20|||||||||2
1637262870000|2021-11-18 19:14:30|14660.8|14640.8|14661.5|14641.5|14663|14643|14660.8|14640.8|2
1637262880000|2021-11-18 19:14:40|||||||||4
1637262890000|2021-11-18 19:14:50|14663|14643|14663|14643|14663|14643|14663|14643|2
1637262910000|2021-11-18 19:15:10|14666.1|14646.1|14670.5|14650.5|14670.5|14650.5|14666.1|14646.1|1
1637262920000|2021-11-18 19:15:20|||||||||1
1637263120000|2021-11-18 19:18:40|||||||||6
1637263190000|2021-11-18 19:19:50|||||||||1
1637283600000|2021-11-19 01:00:00|14673.7|14653.7|14653.1|14593.1|14673.7|14653.7|14650.6|14590.6|12
1637283670000|2021-11-19 01:01:10|14654.1|14594.1|14654.1|14594.1|14654.1|14594.1|14654.1|14594.1|0
1637283760000|2021-11-19 01:02:40|14658.7|14598.7|14660.6|14600.6|14660.6|14600.6|14658.7|14598.7|0
1637283780000|2021-11-19 01:03:00|14659.1|14599.1|14659.1|14599.1|14659.1|14599.1|14659.1|14599.1|0
1637283790000|2021-11-19 01:03:10|14660.6|14600.6|14660.6|14600.6|14660.6|14600.6|14660.6|14600.6|1
1637284050000|2021-11-19 01:07:30|14662.2|14602.2|14662.2|14602.2|14662.2|14602.2|14662.2|14602.2|0
1637284150000|2021-11-19 01:09:10|14661.4|14621.4|14661.4|14621.4|14661.4|14621.4|14661.4|14621.4|0
1637284160000|2021-11-19 01:09:20|14666.2|14626.2|14666.2|14626.2|14666.2|14626.2|14666.2|14626.2|0
1637284180000|2021-11-19 01:09:40|14669.3|14629.3|14669.3|14629.3|14669.3|14629.3|14669.3|14629.3|0
1637284350000|2021-11-19 01:12:30|14667.8|14627.8|14667.8|14627.8|14667.8|14627.8|14667.8|14627.8|1
1637284380000|2021-11-19 01:13:00|14669.3|14629.3|14669.3|14629.3|14669.3|14629.3|14669.3|14629.3|0
1637285550000|2021-11-19 01:32:30|14669.4|14629.4|14669.4|14629.4|14669.4|14629.4|14669.4|14629.4|0
1637285660000|2021-11-19 01:34:20|14667.8|14627.8|14667.8|14627.8|14667.8|14627.8|14667.8|14627.8|0
1637285930000|2021-11-19 01:38:50|14669.4|14629.4|14669.4|14629.4|14669.4|14629.4|14669.4|14629.4|0
1637286670000|2021-11-19 01:51:10|14672.5|14632.5|14669.4|14629.4|14677.3|14637.3|14669.4|14629.4|0
1637286950000|2021-11-19 01:55:50|14667.9|14627.9|14667.9|14627.9|14667.9|14627.9|14667.9|14627.9|0
1637287400000|2021-11-19 02:03:20|14654.8|14634.8|14654.8|14634.8|14654.8|14634.8|14654.8|14634.8|0
1637287410000|2021-11-19 02:03:30|14667.9|14627.9|14667.9|14627.9|14667.9|14627.9|14667.9|14627.9|0
1637287890000|2021-11-19 02:11:30|14634.8|14614.8|14634.8|14614.8|14634.8|14614.8|14634.8|14614.8|1
1637288050000|2021-11-19 02:14:10|14627.3|14607.3|14627.3|14607.3|14627.3|14607.3|14627.3|14607.3|0
1637289580000|2021-11-19 02:39:40|14627.4|14607.4|14627.4|14607.4|14627.4|14607.4|14627.4|14607.4|0
1637289880000|2021-11-19 02:44:40|14628.3|14608.3|14628.3|14608.3|14628.3|14608.3|14628.3|14608.3|0
1637290680000|2021-11-19 02:58:00|||||||||1
1637332200000|2021-11-19 14:30:00|14624.8|14604.8|14627.3|14607.3|14627.3|14607.3|14624.8|14604.8|21
1637332210000|2021-11-19 14:30:10|14632.3|14612.3|14634.8|14614.8|14634.8|14614.8|14629.8|14609.8|1
1637332220000|2021-11-19 14:30:20|14637.8|14617.8|14658.8|14638.8|14658.8|14638.8|14637.8|14617.8|8
1637332230000|2021-11-19 14:30:30|14661.3|14641.3|14665.3|14645.3|14665.3|14645.3|14661.3|14641.3|1
1637332240000|2021-11-19 14:30:40|14666.3|14646.3|14667.8|14647.8|14667.8|14647.8|14666.3|14646.3|0
1637332250000|2021-11-19 14:30:50|14669.3|14649.3|14667.8|14647.8|14670.3|14650.3|14667.8|14647.8|3
1637332270000|2021-11-19 14:31:10|14669.3|14649.3|14670.3|14650.3|14670.3|14650.3|14669.3|14649.3|1
1637332280000|2021-11-19 14:31:20|14667.8|14647.8|14667.8|14647.8|14667.8|14647.8|14667.8|14647.8|0
1637332300000|2021-11-19 14:31:40|14672.8|14652.8|14675.3|14655.3|14675.3|14655.3|14672.8|14652.8|0
1637332310000|2021-11-19 14:31:50|14664.2|14644.2|14664.2|14644.2|14664.2|14644.2|14664.2|14644.2|6
1637332320000|2021-11-19 14:32:00|14659.2|14639.2|14659.2|14639.2|14659.2|14639.2|14659.2|14639.2|1
1637332330000|2021-11-19 14:32:10|14665.2|14645.2|14664.2|14644.2|14665.2|14645.2|14664.2|14644.2|2
1637332340000|2021-11-19 14:32:20|14661.2|14641.2|14668.8|14648.8|14668.8|14648.8|14661.2|14641.2|7
1637332350000|2021-11-19 14:32:30|14670.3|14650.3|14670.3|14650.3|14670.3|14650.3|14670.3|14650.3|0
1637332360000|2021-11-19 14:32:40|14672.8|14652.8|14672.8|14652.8|14672.8|14652.8|14672.8|14652.8|4
1637332420000|2021-11-19 14:33:40|14669.8|14649.8|14667.3|14647.3|14669.8|14649.8|14667.3|14647.3|4
1637332460000|2021-11-19 14:34:20|14664.2|14644.2|14664.2|14644.2|14664.2|14644.2|14664.2|14644.2|0
1637332550000|2021-11-19 14:35:50|14662.3|14642.3|14662.3|14642.3|14662.3|14642.3|14662.3|14642.3|0
1637332560000|2021-11-19 14:36:00|14661.3|14641.3|14661.3|14641.3|14661.3|14641.3|14661.3|14641.3|0
1637332590000|2021-11-19 14:36:30|14658.2|14638.2|14661.3|14641.3|14661.3|14641.3|14655.3|14635.3|0
1637332760000|2021-11-19 14:39:20|14659.8|14619.8|14650.3|14630.3|14662.3|14630.3|14647.8|14619.8|3
1637332990000|2021-11-19 14:43:10|14652.8|14632.8|14652.8|14632.8|14652.8|14632.8|14652.8|14632.8|0
1637333000000|2021-11-19 14:43:20|14654.8|14634.8|14656.3|14636.3|14656.3|14636.3|14654.8|14634.8|1
1637333010000|2021-11-19 14:43:30|14657.3|14637.3|14657.3|14637.3|14657.3|14637.3|14657.3|14637.3|0
1637333080000|2021-11-19 14:44:40|14655.8|14635.8|14655.8|14635.8|14655.8|14635.8|14655.8|14635.8|0
1637333100000|2021-11-19 14:45:00|14653.3|14633.3|14653.3|14633.3|14653.3|14633.3|14648.3|14628.3|0
1637333140000|2021-11-19 14:45:40|14654.8|14634.8|14654.8|14634.8|14654.8|14634.8|14654.8|14634.8|1
1637333160000|2021-11-19 14:46:00|14651.7|14631.7|14654.8|14634.8|14654.8|14634.8|14651.7|14631.7|1
1637333170000|2021-11-19 14:46:10|||||||||1
1637333300000|2021-11-19 14:48:20|14649.8|14629.8|14649.8|14629.8|14649.8|14629.8|14649.8|14629.8|0
1637333310000|2021-11-19 14:48:30|||||||||1
1637333320000|2021-11-19 14:48:40|14646.7|14626.7|14646.7|14626.7|14646.7|14626.7|14646.7|14626.7|1
1637333410000|2021-11-19 14:50:10|14646.8|14626.8|14646.8|14626.8|14646.8|14626.8|14646.8|14626.8|0
1637333500000|2021-11-19 14:51:40|14649.8|14629.8|14649.8|14629.8|14649.8|14629.8|14649.8|14629.8|0
1637333540000|2021-11-19 14:52:20|||||||||1
1637333580000|2021-11-19 14:53:00|||||||||2
1637333610000|2021-11-19 14:53:30|14646.8|14626.8|14646.8|14626.8|14646.8|14626.8|14646.8|14626.8|2
1637333620000|2021-11-19 14:53:40|14645.8|14625.8|14645.8|14625.8|14645.8|14625.8|14645.8|14625.8|2
1637333640000|2021-11-19 14:54:00|14644.8|14624.8|14644.8|14624.8|14644.8|14624.8|14644.8|14624.8|0
1637333700000|2021-11-19 14:55:00|||||||||1
1637333710000|2021-11-19 14:55:10|||||||||1
1637333740000|2021-11-19 14:55:40|14634.8|14614.8|14634.8|14614.8|14634.8|14614.8|14634.8|14614.8|1
1637333750000|2021-11-19 14:55:50|||||||||2
1637333760000|2021-11-19 14:56:00|||||||||1
1637333790000|2021-11-19 14:56:30|||||||||2
1637334060000|2021-11-19 15:01:00|14640.4|14620.4|14645.4|14625.4|14645.4|14625.4|14640.4|14620.4|1
1637334070000|2021-11-19 15:01:10|||||||||1
1637334080000|2021-11-19 15:01:20|14643.8|14623.8|14643.8|14623.8|14643.8|14623.8|14643.8|14623.8|0
1637334090000|2021-11-19 15:01:30|||||||||2
1637334130000|2021-11-19 15:02:10|||||||||1
1637334140000|2021-11-19 15:02:20|14641.3|14621.3|14641.3|14621.3|14641.3|14621.3|14641.3|14621.3|3
1637334300000|2021-11-19 15:05:00|14642.3|14622.3|14642.3|14622.3|14642.3|14622.3|14642.3|14622.3|0
1637334350000|2021-11-19 15:05:50|14641.4|14621.4|14641.4|14621.4|14641.4|14621.4|14641.4|14621.4|1
1637334500000|2021-11-19 15:08:20|||||||||1
1637334600000|2021-11-19 15:10:00|||||||||2
1637334660000|2021-11-19 15:11:00|||||||||1
1637334690000|2021-11-19 15:11:30|14643.9|14623.9|14643.9|14623.9|14643.9|14623.9|14643.9|14623.9|1
1637334720000|2021-11-19 15:12:00|14645.4|14625.4|14645.4|14625.4|14645.4|14625.4|14645.4|14625.4|1
1637334780000|2021-11-19 15:13:00|14646.9|14626.9|14647.9|14627.9|14647.9|14627.9|14646.9|14626.9|0
1637334810000|2021-11-19 15:13:30|||||||||1
1637334840000|2021-11-19 15:14:00|||||||||2
1637334940000|2021-11-19 15:15:40|14641.4|14621.4|14641.4|14621.4|14641.4|14621.4|14641.4|14621.4|8
1637334980000|2021-11-19 15:16:20|14639.8|14619.8|14639.8|14619.8|14639.8|14619.8|14639.8|14619.8|0
1637334990000|2021-11-19 15:16:30|14639.9|14619.9|14639.9|14619.9|14639.9|14619.9|14639.9|14619.9|5
1637335000000|2021-11-19 15:16:40|||||||||6
1637335070000|2021-11-19 15:17:50|14622.4|14602.4|14622.4|14602.4|14622.4|14602.4|14622.4|14602.4|6
1637335080000|2021-11-19 15:18:00|14620.8|14600.8|14597.4|14577.4|14622.4|14602.4|14597.4|14577.4|11
1637335100000|2021-11-19 15:18:20|14594.9|14574.9|14602.4|14582.4|14602.4|14582.4|14594.9|14574.9|1
1637335240000|2021-11-19 15:20:40|14607.4|14587.4|14607.4|14587.4|14607.4|14587.4|14607.4|14587.4|2
1637335260000|2021-11-19 15:21:00|14606.4|14586.4|14606.4|14586.4|14606.4|14586.4|14606.4|14586.4|0
1637335270000|2021-11-19 15:21:10|14608.9|14588.9|14608.9|14588.9|14608.9|14588.9|14608.9|14588.9|0
1637335360000|2021-11-19 15:22:40|14609.9|14589.9|14609.9|14589.9|14609.9|14589.9|14609.9|14589.9|0
1637335400000|2021-11-19 15:23:20|||||||||2
1637335410000|2021-11-19 15:23:30|14609.3|14589.3|14609.3|14589.3|14609.3|14589.3|14609.3|14589.3|0
1637335430000|2021-11-19 15:23:50|14611.8|14591.8|14611.8|14591.8|14611.8|14591.8|14611.8|14591.8|0
1637335560000|2021-11-19 15:26:00|14613.3|14593.3|14617.8|14597.8|14617.8|14597.8|14613.3|14593.3|0
1637335580000|2021-11-19 15:26:20|14622.8|14602.8|14620.3|14600.3|14622.8|14602.8|14620.3|14600.3|0
1637335630000|2021-11-19 15:27:10|||||||||1
1637335690000|2021-11-19 15:28:10|14622.8|14602.8|14622.8|14602.8|14622.8|14602.8|14622.8|14602.8|3
1637335700000|2021-11-19 15:28:20|14620.3|14600.3|14620.3|14600.3|14620.3|14600.3|14620.3|14600.3|0
1637335720000|2021-11-19 15:28:40|14621.8|14601.8|14622.8|14602.8|14622.8|14602.8|14621.8|14601.8|0
1637335770000|2021-11-19 15:29:30|14616.7|14596.7|14622.8|14602.8|14622.8|14602.8|14612.8|14592.8|3
1637335780000|2021-11-19 15:29:40|14625.3|14605.3|14625.3|14605.3|14625.3|14605.3|14625.3|14605.3|0
1637335800000|2021-11-19 15:30:00|14627.8|14607.8|14630.3|14610.3|14630.3|14610.3|14627.8|14607.8|0
1637335810000|2021-11-19 15:30:10|14631.8|14611.8|14631.8|14611.8|14631.8|14611.8|14631.8|14611.8|0
1637335820000|2021-11-19 15:30:20|14625.7|14605.7|14639.3|14619.3|14639.3|14619.3|14625.7|14605.7|3
1637335830000|2021-11-19 15:30:30|14641.8|14621.8|14630.3|14610.3|14641.8|14621.8|14630.3|14610.3|8
1637335840000|2021-11-19 15:30:40|14631.8|14611.8|14634.3|14614.3|14634.3|14614.3|14631.8|14611.8|0
1637335860000|2021-11-19 15:31:00|14632.8|14612.8|14632.8|14612.8|14632.8|14612.8|14632.8|14612.8|0
1637335890000|2021-11-19 15:31:30|14634.3|14614.3|14634.3|14614.3|14634.3|14614.3|14634.3|14614.3|0
1637335900000|2021-11-19 15:31:40|14632.8|14612.8|14632.8|14612.8|14632.8|14612.8|14632.8|14612.8|0
1637335920000|2021-11-19 15:32:00|14630.3|14610.3|14630.3|14610.3|14630.3|14610.3|14630.3|14610.3|0
1637335930000|2021-11-19 15:32:10|||||||||3
1637335980000|2021-11-19 15:33:00|14627.8|14607.8|14627.8|14607.8|14627.8|14607.8|14627.8|14607.8|0
1637336010000|2021-11-19 15:33:30|14632.8|14612.8|14632.8|14612.8|14632.8|14612.8|14632.8|14612.8|4
1637336100000|2021-11-19 15:35:00|||||||||2
1637336150000|2021-11-19 15:35:50|14635.3|14615.3|14636.3|14616.3|14636.3|14616.3|14635.3|14615.3|16
1637336230000|2021-11-19 15:37:10|||||||||12
1637336270000|2021-11-19 15:37:50|||||||||1
1637336280000|2021-11-19 15:38:00|14634.8|14614.8|14634.8|14614.8|14634.8|14614.8|14634.8|14614.8|0
1637336310000|2021-11-19 15:38:30|14635.8|14615.8|14635.8|14615.8|14635.8|14615.8|14635.8|14615.8|0
1637336330000|2021-11-19 15:38:50|14636.7|14616.7|14636.7|14616.7|14636.7|14616.7|14636.7|14616.7|5
1637336390000|2021-11-19 15:39:50|14634.2|14614.2|14634.2|14614.2|14634.2|14614.2|14634.2|14614.2|11
1637336440000|2021-11-19 15:40:40|14616.7|14596.7|14616.7|14596.7|14616.7|14596.7|14616.7|14596.7|5
1637336460000|2021-11-19 15:41:00|14619.2|14599.2|14619.2|14599.2|14619.2|14599.2|14619.2|14599.2|0
1637336520000|2021-11-19 15:42:00|14619.3|14599.3|14619.3|14599.3|14619.3|14599.3|14619.3|14599.3|0
1637336680000|2021-11-19 15:44:40|14624.3|14604.3|14624.3|14604.3|14624.3|14604.3|14624.3|14604.3|0
1637336720000|2021-11-19 15:45:20|14626.8|14606.8|14626.8|14606.8|14626.8|14606.8|14626.8|14606.8|1
1637336750000|2021-11-19 15:45:50|||||||||2
1637336770000|2021-11-19 15:46:10|14623.8|14603.8|14619.3|14599.3|14623.8|14603.8|14619.3|14599.3|8
1637336780000|2021-11-19 15:46:20|14616.8|14596.8|14616.8|14596.8|14616.8|14596.8|14616.8|14596.8|9
1637336830000|2021-11-19 15:47:10|14615.8|14595.8|14616.8|14596.8|14616.8|14596.8|14614.3|14594.3|6
1637337080000|2021-11-19 15:51:20|14617.7|14597.7|14619.3|14599.3|14619.3|14599.3|14617.7|14597.7|1
1637337090000|2021-11-19 15:51:30|||||||||6
1637337320000|2021-11-19 15:55:20|||||||||1
1637337440000|2021-11-19 15:57:20|||||||||1
1637337460000|2021-11-19 15:57:40|14620.8|14600.8|14616.8|14596.8|14620.8|14600.8|14616.8|14596.8|1
1637337470000|2021-11-19 15:57:50|14614.3|14594.3|14614.3|14594.3|14614.3|14594.3|14614.3|14594.3|0
1637337490000|2021-11-19 15:58:10|14615.8|14595.8|14616.8|14596.8|14616.8|14596.8|14615.8|14595.8|0
1637337500000|2021-11-19 15:58:20|14619.3|14599.3|14621.8|14601.8|14621.8|14601.8|14619.3|14599.3|0
1637337570000|2021-11-19 15:59:30|14620.8|14600.8|14620.8|14600.8|14620.8|14600.8|14620.8|14600.8|0
1637337610000|2021-11-19 16:00:10|14621.8|14601.8|14621.8|14601.8|14621.8|14601.8|14621.8|14601.8|0
1637337690000|2021-11-19 16:01:30|||||||||1
1637337780000|2021-11-19 16:03:00|||||||||1
1637337790000|2021-11-19 16:03:10|||||||||1
1637337880000|2021-11-19 16:04:40|14623.3|14603.3|14624.3|14604.3|14624.3|14604.3|14623.3|14603.3|0
1637337910000|2021-11-19 16:05:10|||||||||1
1637337950000|2021-11-19 16:05:50|14623.3|14603.3|14623.3|14603.3|14623.3|14603.3|14623.3|14603.3|1
1637338060000|2021-11-19 16:07:40|14620.8|14600.8|14623.3|14603.3|14623.3|14603.3|14620.8|14600.8|6
1637338270000|2021-11-19 16:11:10|14624.9|14604.9|14625.8|14605.8|14625.8|14605.8|14624.9|14604.9|0
1637338280000|2021-11-19 16:11:20|14627.4|14607.4|14628.3|14608.3|14628.3|14608.3|14627.4|14607.4|2
1637338350000|2021-11-19 16:12:30|||||||||1
1637338360000|2021-11-19 16:12:40|||||||||1
1637338400000|2021-11-19 16:13:20|||||||||1
1637338580000|2021-11-19 16:16:20|14629.9|14609.9|14630.8|14610.8|14630.8|14610.8|14629.9|14609.9|2
1637338610000|2021-11-19 16:16:50|14625.8|14605.8|14625.8|14605.8|14625.8|14605.8|14625.8|14605.8|4
1637338650000|2021-11-19 16:17:30|14625.9|14605.9|14625.9|14605.9|14625.9|14605.9|14625.9|14605.9|0
1637338670000|2021-11-19 16:17:50|||||||||2
1637338710000|2021-11-19 16:18:30|14628.4|14608.4|14628.4|14608.4|14628.4|14608.4|14628.4|14608.4|3
1637338750000|2021-11-19 16:19:10|14625.9|14605.9|14628.4|14608.4|14628.4|14608.4|14625.9|14605.9|13
1637338810000|2021-11-19 16:20:10|14626.4|14606.4|14628.4|14608.4|14628.4|14608.4|14626.4|14606.4|8
1637338870000|2021-11-19 16:21:10|||||||||1
1637339040000|2021-11-19 16:24:00|14630.9|14610.9|14630.9|14610.9|14630.9|14610.9|14630.9|14610.9|0
1637339080000|2021-11-19 16:24:40|14633.4|14613.4|14633.4|14613.4|14633.4|14613.4|14633.4|14613.4|1
1637339230000|2021-11-19 16:27:10|||||||||1
1637339240000|2021-11-19 16:27:20|14631.9|14611.9|14630.9|14610.9|14632.4|14612.4|14630.9|14610.9|5
1637339250000|2021-11-19 16:27:30|14633.4|14613.4|14633.4|14613.4|14633.4|14613.4|14633.4|14613.4|0
1637339270000|2021-11-19 16:27:50|14623.4|14603.4|14623.4|14603.4|14623.4|14603.4|14623.4|14603.4|6
1637339370000|2021-11-19 16:29:30|14628.8|14608.8|14630.3|14610.3|14630.3|14610.3|14628.8|14608.8|0
1637339440000|2021-11-19 16:30:40|14628.4|14608.4|14628.4|14608.4|14628.4|14608.4|14628.4|14608.4|0
1637339640000|2021-11-19 16:34:00|14630.9|14610.9|14630.9|14610.9|14630.9|14610.9|14630.9|14610.9|1
1637339750000|2021-11-19 16:35:50|||||||||1
1637339810000|2021-11-19 16:36:50|14633.4|14613.4|14633.4|14613.4|14633.4|14613.4|14633.4|14613.4|0
1637339900000|2021-11-19 16:38:20|||||||||1
1637339950000|2021-11-19 16:39:10|14636.3|14616.3|14645.9|14625.9|14645.9|14625.9|14636.3|14616.3|6
1637340000000|2021-11-19 16:40:00|||||||||1
1637340010000|2021-11-19 16:40:10|14648.4|14628.4|14648.4|14628.4|14648.4|14628.4|14648.4|14628.4|1
1637340090000|2021-11-19 16:41:30|14644.4|14624.4|14645.9|14625.9|14645.9|14625.9|14644.4|14624.4|10
1637340100000|2021-11-19 16:41:40|14643.4|14623.4|14643.4|14623.4|14643.4|14623.4|14643.4|14623.4|8
1637340120000|2021-11-19 16:42:00|||||||||2
1637340150000|2021-11-19 16:42:30|14644.4|14624.4|14631.9|14611.9|14644.4|14624.4|14631.9|14611.9|5
1637340160000|2021-11-19 16:42:40|14632.9|14612.9|14634.4|14614.4|14634.4|14614.4|14632.9|14612.9|0
1637340190000|2021-11-19 16:43:10|14631.9|14611.9|14631.9|14611.9|14631.9|14611.9|14631.9|14611.9|0
1637340210000|2021-11-19 16:43:30|14634.9|14614.9|14641.9|14621.9|14641.9|14621.9|14634.9|14614.9|0
1637340240000|2021-11-19 16:44:00|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|14646.9|14626.9|2
1637340510000|2021-11-19 16:48:30|||||||||1
1637340570000|2021-11-19 16:49:30|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|14649.4|14629.4|2
1637340590000|2021-11-19 16:49:50|14650.9|14630.9|14651.9|14631.9|14651.9|14631.9|14650.9|14630.9|0
1637340600000|2021-11-19 16:50:00|||||||||1
1637340610000|2021-11-19 16:50:10|||||||||3
1637340620000|2021-11-19 16:50:20|14660.9|14640.9|14665.9|14645.9|14665.9|14645.9|14660.9|14640.9|29
1637340630000|2021-11-19 16:50:30|||||||||1
1637340690000|2021-11-19 16:51:30|||||||||1
1637340780000|2021-11-19 16:53:00|||||||||1
1637340880000|2021-11-19 16:54:40|||||||||1
1637340920000|2021-11-19 16:55:20|||||||||1
1637340970000|2021-11-19 16:56:10|||||||||4
1637341090000|2021-11-19 16:58:10|||||||||2
1637341120000|2021-11-19 16:58:40|||||||||2
1637341180000|2021-11-19 16:59:40|||||||||1
1637341320000|2021-11-19 17:02:00|||||||||1
1637341360000|2021-11-19 17:02:40|14666|14646|14666|14646|14666|14646|14666|14646|0
1637341500000|2021-11-19 17:05:00|||||||||1
1637341550000|2021-11-19 17:05:50|||||||||1
1637341640000|2021-11-19 17:07:20|||||||||1
1637341770000|2021-11-19 17:09:30|||||||||2
1637341920000|2021-11-19 17:12:00|||||||||1
1637341940000|2021-11-19 17:12:20|||||||||1
1637342050000|2021-11-19 17:14:10|14662.1|14642.1|14664.5|14644.5|14664.5|14644.5|14662.1|14642.1|15
1637342740000|2021-11-19 17:25:40|14666|14646|14666|14646|14666|14646|14666|14646|1
1637342770000|2021-11-19 17:26:10|||||||||2
1637342830000|2021-11-19 17:27:10|||||||||2
1637343040000|2021-11-19 17:30:40|14659.9|14639.9|14659.9|14639.9|14659.9|14639.9|14659.9|14639.9|7
1637343340000|2021-11-19 17:35:40|14658|14638|14658|14638|14658|14638|14658|14638|0
1637343360000|2021-11-19 17:36:00|||||||||1
1637343590000|2021-11-19 17:39:50|14645.5|14625.5|14645.5|14625.5|14648|14628|14645.5|14625.5|5
1637343620000|2021-11-19 17:40:20|14643|14623|14643|14623|14643|14623|14643|14623|0
1637343940000|2021-11-19 17:45:40|14646|14626|14648|14628|14648|14628|14646|14626|0
1637343980000|2021-11-19 17:46:20|||||||||1
1637343990000|2021-11-19 17:46:30|14649.5|14629.5|14650.5|14630.5|14650.5|14630.5|14649.5|14629.5|0
1637344000000|2021-11-19 17:46:40|14649|14629|14649|14629|14649|14629|14649|14629|0
1637344010000|2021-11-19 17:46:50|14648|14628|14648|14628|14648|14628|14648|14628|0
1637344040000|2021-11-19 17:47:20|14645.5|14625.5|14645.5|14625.5|14645.5|14625.5|14645.5|14625.5|0
1637344170000|2021-11-19 17:49:30|||||||||2
1637344180000|2021-11-19 17:49:40|14648|14628|14648|14628|14648|14628|14648|14628|0
1637344190000|2021-11-19 17:49:50|14645.5|14625.5|14645.5|14625.5|14645.5|14625.5|14645.5|14625.5|0
1637344200000|2021-11-19 17:50:00|14647|14627|14650.5|14630.5|14650.5|14630.5|14647|14627|0
1637344380000|2021-11-19 17:53:00|||||||||3
1637344390000|2021-11-19 17:53:10|14649|14629|14648|14628|14649|14629|14648|14628|0
1637344400000|2021-11-19 17:53:20|14646.5|14626.5|14645.5|14625.5|14646.5|14626.5|14645.5|14625.5|0
1637344440000|2021-11-19 17:54:00|14647|14627|14650.5|14630.5|14650.5|14630.5|14647|14627|0
1637344500000|2021-11-19 17:55:00|||||||||2
1637344520000|2021-11-19 17:55:20|14649|14629|14648|14628|14649|14629|14648|14628|0
1637344560000|2021-11-19 17:56:00|14650.5|14630.5|14650.5|14630.5|14650.5|14630.5|14650.5|14630.5|0
1637344600000|2021-11-19 17:56:40|||||||||1
1637344750000|2021-11-19 17:59:10|||||||||1
1637344790000|2021-11-19 17:59:50|14649|14629|14648|14628|14649|14629|14648|14628|1
1637344810000|2021-11-19 18:00:10|||||||||1
1637344860000|2021-11-19 18:01:00|14643|14623|14643|14623|14643|14623|14643|14623|1
1637344870000|2021-11-19 18:01:10|14644|14624|14645.5|14625.5|14645.5|14625.5|14644|14624|1
1637344930000|2021-11-19 18:02:10|14648|14628|14648|14628|14648|14628|14648|14628|1
1637345050000|2021-11-19 18:04:10|14648.1|14628.1|14648.1|14628.1|14648.1|14628.1|14648.1|14628.1|0
1637345200000|2021-11-19 18:06:40|||||||||1
1637345220000|2021-11-19 18:07:00|||||||||1
1637345240000|2021-11-19 18:07:20|14658.1|14638.1|14658.1|14638.1|14658.1|14638.1|14658.1|14638.1|2
1637345250000|2021-11-19 18:07:30|14650.6|14630.6|14650.6|14630.6|14650.6|14630.6|14650.6|14630.6|4
1637345280000|2021-11-19 18:08:00|14651.5|14631.5|14651.5|14631.5|14653.1|14633.1|14651.5|14631.5|2
1637345290000|2021-11-19 18:08:10|14650.6|14630.6|14650.6|14630.6|14650.6|14630.6|14650.6|14630.6|0
1637345330000|2021-11-19 18:08:50|14645.6|14625.6|14635.5|14615.5|14645.6|14625.6|14635.5|14615.5|2
1637345340000|2021-11-19 18:09:00|14630.6|14610.6|14618.1|14598.1|14630.6|14610.6|14618.1|14598.1|0
1637345350000|2021-11-19 18:09:10|14615.6|14595.6|14634|14594|14635.6|14595.6|14615.6|14594|4
1637345360000|2021-11-19 18:09:20|14633.1|14593.1|14620.6|14600.6|14633.1|14600.6|14620.6|14593.1|0
1637345370000|2021-11-19 18:09:30|14619|14599|14618.1|14598.1|14619|14599|14618.1|14598.1|0
1637345380000|2021-11-19 18:09:40|14615.6|14595.6|14615.6|14595.6|14615.6|14595.6|14615.6|14595.6|0
1637345460000|2021-11-19 18:11:00|14614|14594|14608.1|14588.1|14614|14594|14608.1|14588.1|0
1637345480000|2021-11-19 18:11:20|14635.6|14595.6|14638.1|14598.1|14638.1|14598.1|14635.6|14595.6|0
1637345490000|2021-11-19 18:11:30|14641.5|14601.5|14641.5|14601.5|14641.5|14601.5|14641.5|14601.5|0
1637345500000|2021-11-19 18:11:40|14643.1|14603.1|14644|14604|14644|14604|14643.1|14603.1|0
1637345520000|2021-11-19 18:12:00|14644.1|14604.1|14641.6|14601.6|14644.1|14604.1|14641.6|14601.6|0
1637345530000|2021-11-19 18:12:10|14644.1|14604.1|14644.1|14604.1|14644.1|14604.1|14644.1|14604.1|0
1637345560000|2021-11-19 18:12:40|14642.5|14602.5|14640.6|14600.6|14642.5|14602.5|14640.6|14600.6|0
1637345570000|2021-11-19 18:12:50|14642.1|14602.1|14643.1|14603.1|14643.1|14603.1|14642.1|14602.1|5
1637345780000|2021-11-19 18:16:20|14645|14605|14645.6|14605.6|14645.6|14605.6|14645|14605|1
1637345810000|2021-11-19 18:16:50|14649.1|14609.1|14648.1|14608.1|14649.1|14620.6|14639.6|14608.1|0
1637345820000|2021-11-19 18:17:00|14649.1|14609.1|14648.1|14608.1|14649.1|14620.6|14639.6|14608.1|0
1637345830000|2021-11-19 18:17:10|14640.6|14620.6|14648.1|14608.1|14649.6|14620.6|14639.6|14608.1|0
1637345840000|2021-11-19 18:17:20|14649.1|14609.1|14653.1|14613.1|14653.1|14620.6|14639.6|14608.1|1
1637346080000|2021-11-19 18:21:20|||||||||3
1637346100000|2021-11-19 18:21:40|14647.6|14627.6|14647.6|14627.6|14647.6|14627.6|14647.6|14627.6|1
1637346120000|2021-11-19 18:22:00|14650.6|14630.6|14650.6|14630.6|14650.6|14630.6|14650.6|14630.6|14
1637346170000|2021-11-19 18:22:50|14631.1|14611.1|14631.1|14611.1|14631.1|14611.1|14631.1|14611.1|7
1637346180000|2021-11-19 18:23:00|14653.1|14613.1|14653.1|14613.1|14653.1|14613.1|14653.1|14613.1|1
1637346210000|2021-11-19 18:23:30|14640.6|14620.6|14640.6|14620.6|14640.6|14620.6|14640.6|14620.6|0
1637346410000|2021-11-19 18:26:50|14645.2|14625.2|14648.1|14628.1|14648.1|14628.1|14645.2|14625.2|0
1637346480000|2021-11-19 18:28:00|14650.6|14630.6|14650.6|14630.6|14650.6|14630.6|14650.6|14630.6|0
1637346750000|2021-11-19 18:32:30|14645.6|14605.6|14645.6|14605.6|14645.6|14605.6|14645.6|14605.6|12
1637346760000|2021-11-19 18:32:40|14632.6|14612.6|14630.6|14610.6|14632.6|14612.6|14630.6|14610.6|0
1637346860000|2021-11-19 18:34:20|14616.2|14596.2|14616.2|14596.2|14616.2|14596.2|14616.2|14596.2|0
1637346910000|2021-11-19 18:35:10|14615.3|14595.3|14623.1|14603.1|14623.1|14603.1|14615.3|14595.3|2
1637346920000|2021-11-19 18:35:20|14630.6|14610.6|14628.1|14608.1|14630.6|14610.6|14628.1|14608.1|0
1637347020000|2021-11-19 18:37:00|14625.6|14605.6|14625.6|14605.6|14625.6|14605.6|14625.6|14605.6|0
1637347080000|2021-11-19 18:38:00|14627.1|14607.1|14628.1|14608.1|14628.1|14608.1|14627.1|14607.1|1
1637347120000|2021-11-19 18:38:40|14625.6|14605.6|14625.6|14605.6|14625.6|14605.6|14625.6|14605.6|0
1637347700000|2021-11-19 18:48:20|14625.7|14605.7|14625.7|14605.7|14625.7|14605.7|14625.7|14605.7|1
1637347710000|2021-11-19 18:48:30|14630.7|14610.7|14630.7|14610.7|14630.7|14610.7|14630.7|14610.7|0
1637347770000|2021-11-19 18:49:30|14626.1|14606.1|14615.3|14595.3|14626.1|14606.1|14615.3|14595.3|0
1637347790000|2021-11-19 18:49:50|14609.2|14589.2|14609.2|14589.2|14609.2|14589.2|14609.2|14589.2|2
1637347900000|2021-11-19 18:51:40|14607.7|14587.7|14607.7|14587.7|14607.7|14587.7|14607.7|14587.7|0
1637347940000|2021-11-19 18:52:20|14622.5|14602.5|14640.7|14620.7|14640.7|14620.7|14622.5|14602.5|3
1637347950000|2021-11-19 18:52:30|14652.2|14612.2|14640.7|14620.7|14652.2|14620.7|14640.7|14612.2|0
1637348020000|2021-11-19 18:53:40|14653.2|14613.2|14640.7|14620.7|14653.2|14623.2|14640.7|14613.2|0
1637348130000|2021-11-19 18:55:30|||||||||4
1637348140000|2021-11-19 18:55:40|14641.2|14621.2|14642.2|14622.2|14642.2|14622.2|14641.2|14621.2|0
1637348160000|2021-11-19 18:56:00|14643.2|14623.2|14643.2|14623.2|14643.2|14623.2|14643.2|14623.2|0
1637348260000|2021-11-19 18:57:40|14645.1|14625.1|14648.2|14628.2|14648.2|14628.2|14645.1|14625.1|3
1637348270000|2021-11-19 18:57:50|14649.7|14629.7|14650.7|14630.7|14650.7|14630.7|14649.7|14629.7|0
1637348280000|2021-11-19 18:58:00|14651.7|14631.7|14650.7|14630.7|14651.7|14631.7|14650.7|14630.7|0
1637348320000|2021-11-19 18:58:40|14651.7|14631.7|14650.7|14630.7|14652.2|14632.2|14650.7|14630.7|1
1637348570000|2021-11-19 19:02:50|14640.7|14620.7|14639.7|14619.7|14640.7|14620.7|14639.7|14619.7|4
1637348580000|2021-11-19 19:03:00|14638.2|14618.2|14639.7|14619.7|14639.7|14619.7|14635.7|14615.7|0
1637348640000|2021-11-19 19:04:00|14613.7|14593.7|14611.2|14591.2|14613.7|14593.7|14608.7|14588.7|3
1637348650000|2021-11-19 19:04:10|14608.7|14588.7|14608.7|14588.7|14608.7|14588.7|14607.2|14587.2|0
1637348860000|2021-11-19 19:07:40|14590.7|14570.7|14592.2|14572.2|14592.2|14572.2|14590.7|14570.7|2
1637348870000|2021-11-19 19:07:50|14594.2|14574.2|14608.7|14568.7|14608.7|14574.2|14594.2|14568.7|0
1637348890000|2021-11-19 19:08:10|14595.7|14575.7|14607.2|14567.2|14608.7|14575.7|14595.7|14567.2|1
1637348900000|2021-11-19 19:08:20|14609.7|14569.7|14608.7|14568.7|14611.2|14571.2|14608.7|14568.7|0
1637348920000|2021-11-19 19:08:40|14607.2|14567.2|14607.2|14567.2|14607.2|14567.2|14607.2|14567.2|0
1637348930000|2021-11-19 19:08:50|14609.7|14569.7|14609.7|14569.7|14609.7|14569.7|14609.7|14569.7|0
1637348950000|2021-11-19 19:09:10|14608.7|14568.7|14608.7|14568.7|14608.7|14568.7|14608.7|14568.7|1
1637348980000|2021-11-19 19:09:40|||||||||1
1637349010000|2021-11-19 19:10:10|14607.2|14567.2|14611.2|14571.2|14611.2|14571.2|14607.2|14567.2|0
1637349060000|2021-11-19 19:11:00|14602.7|14582.7|14603.7|14583.7|14603.7|14583.7|14601.2|14581.2|1
1637349080000|2021-11-19 19:11:20|||||||||1
1637349150000|2021-11-19 19:12:30|14606.2|14586.2|14606.2|14586.2|14606.2|14586.2|14606.2|14586.2|0
1637349210000|2021-11-19 19:13:30|14618|14598|14633.2|14613.2|14633.2|14613.2|14618|14598|5
1637349230000|2021-11-19 19:13:50|||||||||1
1637349240000|2021-11-19 19:14:00|14635.7|14615.7|14635.7|14615.7|14635.7|14615.7|14630.7|14610.7|2
1637349250000|2021-11-19 19:14:10|||||||||2
1637349260000|2021-11-19 19:14:20|14637.2|14617.2|14648.2|14628.2|14648.2|14628.2|14637.2|14617.2|3
1637349270000|2021-11-19 19:14:30|14650.7|14630.7|14650.7|14630.7|14650.7|14630.7|14650.7|14630.7|4
1637349280000|2021-11-19 19:14:40|14652.2|14632.2|14656.2|14636.2|14656.2|14636.2|14652.2|14632.2|3
1637349290000|2021-11-19 19:14:50|14658.7|14638.7|14664.7|14644.7|14664.7|14644.7|14658.7|14638.7|5
1637349310000|2021-11-19 19:15:10|14663.2|14643.2|14663.2|14643.2|14665.2|14645.2|14663.2|14643.2|44
1637349350000|2021-11-19 19:15:50|14661.7|14641.7|14654.2|14634.2|14661.7|14641.7|14654.2|14634.2|2
1637349360000|2021-11-19 19:16:00|14653.2|14633.2|14653.2|14633.2|14653.2|14633.2|14653.2|14633.2|0
1637349410000|2021-11-19 19:16:50|14679.1|14659.1|14681.6|14661.6|14682.6|14662.6|14679.1|14659.1|3
1637349420000|2021-11-19 19:17:00|14683.1|14663.1|14683.1|14663.1|14684.1|14664.1|14683.1|14663.1|4
1637349430000|2021-11-19 19:17:10|14678.1|14658.1|14681.2|14661.2|14681.2|14661.2|14678.1|14658.1|2
1637349450000|2021-11-19 19:17:30|14686.1|14666.1|14682.2|14662.2|14686.1|14666.1|14682.2|14662.2|2
1637349460000|2021-11-19 19:17:40|14683.1|14663.1|14687.1|14667.1|14687.1|14667.1|14682.2|14662.2|2
1637349470000|2021-11-19 19:17:50|14683.1|14663.1|14686.6|14666.6|14691.1|14671.1|14683.1|14663.1|4
1637349480000|2021-11-19 19:18:00|14685.6|14665.6|14688.1|14668.1|14688.1|14668.1|14685.6|14665.6|2
1637349540000|2021-11-19 19:19:00|14687.2|14667.2|14685.6|14665.6|14687.2|14667.2|14685.6|14665.6|0
1637349560000|2021-11-19 19:19:20|14684.1|14664.1|14684.1|14664.1|14684.1|14664.1|14684.1|14664.1|0
1637349580000|2021-11-19 19:19:40|14687.2|14667.2|14687.2|14667.2|14687.2|14667.2|14687.2|14667.2|1
1637349590000|2021-11-19 19:19:50|||||||||1
1637542800000|2021-11-22 01:00:00|14674.4|14654.4|14693.4|14653.4|14693.4|14657.7|14674.4|14653.4|3
1637542810000|2021-11-22 01:00:10|14694.8|14654.8|14687.3|14667.3|14695.9|14667.3|14687.3|14654.8|1
1637542830000|2021-11-22 01:00:30|14689.4|14669.4|14692.3|14672.3|14692.3|14672.3|14689.4|14669.4|0
1637542930000|2021-11-22 01:02:10|14690.1|14670.1|14687.3|14667.3|14690.1|14670.1|14687.3|14667.3|0
1637542980000|2021-11-22 01:03:00|14689.8|14669.8|14689.8|14669.8|14689.8|14669.8|14689.8|14669.8|0
1637543110000|2021-11-22 01:05:10|14702.3|14662.3|14702.3|14662.3|14702.3|14662.3|14702.3|14662.3|18
1637543150000|2021-11-22 01:05:50|14693.7|14673.7|14704.8|14684.8|14704.8|14684.8|14693.7|14673.7|0
1637543180000|2021-11-22 01:06:20|14714.5|14694.5|14708.4|14688.4|14717|14694.5|14708.4|14677|0
1637543190000|2021-11-22 01:06:30|14709.5|14689.5|14709.5|14689.5|14709.5|14689.5|14709.5|14689.5|0
1637544990000|2021-11-22 01:36:30|14706.7|14686.7|14702.4|14682.4|14706.7|14686.7|14702.4|14682.4|0
1637545000000|2021-11-22 01:36:40|14699.9|14679.9|14699.9|14679.9|14699.9|14679.9|14699.9|14679.9|0
1637545020000|2021-11-22 01:37:00|14697.4|14677.4|14697.4|14677.4|14697.4|14677.4|14697.4|14677.4|0
1637545040000|2021-11-22 01:37:20|14709.5|14689.5|14709.5|14689.5|14709.5|14689.5|14709.5|14689.5|0
1637545050000|2021-11-22 01:37:30|14702.4|14682.4|14702.4|14682.4|14702.4|14682.4|14702.4|14682.4|0
1637545060000|2021-11-22 01:37:40|14699.5|14679.5|14697.4|14677.4|14699.5|14679.5|14697.4|14677.4|0
1637545070000|2021-11-22 01:37:50|14694.9|14674.9|14694.9|14674.9|14694.9|14674.9|14694.9|14674.9|0
1637545080000|2021-11-22 01:38:00|14702.4|14682.4|14709.5|14689.5|14709.5|14689.5|14702.4|14682.4|1
1637545620000|2021-11-22 01:47:00|14709.6|14689.6|14709.6|14689.6|14709.6|14689.6|14709.6|14689.6|0
1637546270000|2021-11-22 01:57:50|14699.6|14679.6|14699.6|14679.6|14699.6|14679.6|14699.6|14679.6|0
1637547660000|2021-11-22 02:21:00|||||||||1
1637548090000|2021-11-22 02:28:10|14699.7|14679.7|14699.7|14679.7|14699.7|14679.7|14699.7|14679.7|0
1637548320000|2021-11-22 02:32:00|14727.2|14707.2|14727.2|14707.2|14727.2|14707.2|14727.2|14707.2|2
1637548380000|2021-11-22 02:33:00|14729.7|14709.7|14749.7|14709.7|14750.7|14722.2|14729.7|14709.7|4
1637548390000|2021-11-22 02:33:10|14750.7|14710.7|14749.7|14709.7|14750.7|14722.2|14742.2|14709.7|0
1637548570000|2021-11-22 02:36:10|14744.7|14724.7|14744.7|14724.7|14744.7|14724.7|14744.7|14724.7|0
1637548920000|2021-11-22 02:42:00|14747.2|14727.2|14747.2|14727.2|14747.2|14727.2|14747.2|14727.2|6
1637549090000|2021-11-22 02:44:50|14748.3|14728.3|14749.7|14729.7|14749.7|14729.7|14748.3|14728.3|1
1637549120000|2021-11-22 02:45:20|14754|14734|14759.7|14739.7|14759.7|14739.7|14754|14734|6
1637549210000|2021-11-22 02:46:50|14764.7|14744.7|14764.7|14744.7|14764.7|14744.7|14764.7|14744.7|0
1637591400000|2021-11-22 14:30:00|14788.9|14768.9|14791.7|14771.7|14791.7|14771.7|14785.3|14765.3|12
1637591410000|2021-11-22 14:30:10|14794.2|14774.2|14781.4|14761.4|14797.8|14777.8|14781.4|14761.4|5
1637591420000|2021-11-22 14:30:20|14780.3|14760.3|14790.3|14770.3|14790.3|14770.3|14780.3|14760.3|3
1637591430000|2021-11-22 14:30:30|14788.9|14768.9|14785.3|14765.3|14788.9|14768.9|14785.3|14765.3|0
1637591440000|2021-11-22 14:30:40|14782.8|14762.8|14785.3|14765.3|14785.3|14765.3|14782.8|14762.8|1
1637591460000|2021-11-22 14:31:00|14779.2|14759.2|14776.4|14756.4|14779.2|14759.2|14775.3|14755.3|4
1637591500000|2021-11-22 14:31:40|||||||||2
1637591510000|2021-11-22 14:31:50|14775|14755|14776.1|14756.1|14776.4|14756.4|14775|14755|2
1637591520000|2021-11-22 14:32:00|14775|14755|14775|14755|14776.4|14756.4|14775|14755|3
1637591530000|2021-11-22 14:32:10|14768.6|14748.6|14768.6|14748.6|14768.6|14748.6|14768.6|14748.6|0
1637591540000|2021-11-22 14:32:20|14770|14750|14772.5|14752.5|14772.5|14752.5|14770|14750|0
1637591550000|2021-11-22 14:32:30|14773.6|14753.6|14771.1|14751.1|14773.6|14753.6|14771.1|14751.1|0
1637591600000|2021-11-22 14:33:20|14773.6|14753.6|14773.6|14753.6|14773.6|14753.6|14773.6|14753.6|0
1637591630000|2021-11-22 14:33:50|14770.3|14750.3|14766.1|14746.1|14770.3|14750.3|14766.1|14746.1|3
1637591820000|2021-11-22 14:37:00|||||||||1
1637591880000|2021-11-22 14:38:00|||||||||2
1637591960000|2021-11-22 14:39:20|14761.9|14741.9|14755.8|14735.8|14761.9|14741.9|14755.8|14735.8|7
1637591970000|2021-11-22 14:39:30|||||||||1
1637592060000|2021-11-22 14:41:00|14750.3|14730.3|14743.6|14703.6|14750.3|14730.3|14743.6|14703.6|2
1637592070000|2021-11-22 14:41:10|14737.2|14717.2|14739.7|14719.7|14739.7|14719.7|14737.2|14717.2|0
1637592080000|2021-11-22 14:41:20|14741.1|14721.1|14741.1|14721.1|14741.1|14721.1|14741.1|14721.1|0
1637592100000|2021-11-22 14:41:40|14746.1|14726.1|14746.1|14726.1|14746.1|14726.1|14746.1|14726.1|0
1637592110000|2021-11-22 14:41:50|14744.7|14724.7|14744.7|14724.7|14744.7|14724.7|14744.7|14724.7|0
1637592120000|2021-11-22 14:42:00|14743.6|14723.6|14743.6|14723.6|14743.6|14723.6|14743.6|14723.6|0
1637592240000|2021-11-22 14:44:00|14745|14725|14746.1|14726.1|14746.1|14726.1|14745|14725|0
1637592250000|2021-11-22 14:44:10|14768.3|14748.3|14768.3|14748.3|14768.3|14748.3|14768.3|14748.3|5
1637592280000|2021-11-22 14:44:40|||||||||2
1637592300000|2021-11-22 14:45:00|||||||||1
1637592390000|2021-11-22 14:46:30|14757.8|14737.8|14753.6|14733.6|14757.8|14737.8|14753.6|14733.6|0
1637592810000|2021-11-22 14:53:30|||||||||2
1637592820000|2021-11-22 14:53:40|14753.7|14733.7|14753.7|14733.7|14753.7|14733.7|14753.7|14733.7|0
1637593060000|2021-11-22 14:57:40|||||||||1
1637593130000|2021-11-22 14:58:50|||||||||1
1637593160000|2021-11-22 14:59:20|14762.3|14722.3|14761.2|14721.2|14762.3|14722.3|14761.2|14721.2|3
1637593170000|2021-11-22 14:59:30|14748.4|14728.4|14736.2|14716.2|14748.4|14728.4|14736.2|14716.2|4
1637593180000|2021-11-22 14:59:40|14728.7|14708.7|14703.7|14683.7|14728.7|14708.7|14702.3|14672.3|17
1637593290000|2021-11-22 15:01:30|||||||||1
1637593330000|2021-11-22 15:02:10|14700.9|14680.9|14693.7|14673.7|14700.9|14680.9|14693.7|14673.7|5
1637593340000|2021-11-22 15:02:20|14692.6|14672.6|14686.2|14666.2|14701.2|14672.6|14683.7|14661.2|5
1637593350000|2021-11-22 15:02:30|14666.2|14646.2|14649.8|14609.8|14666.2|14646.2|14649.8|14602.3|10
1637593370000|2021-11-22 15:02:50|14661.2|14601.2|14661.2|14601.2|14661.2|14601.2|14661.2|14601.2|0
1637593380000|2021-11-22 15:03:00|14662.3|14602.3|14662.3|14602.3|14662.3|14602.3|14662.3|14602.3|0
1637593420000|2021-11-22 15:03:40|14635.3|14615.3|14635.3|14615.3|14635.3|14615.3|14635.3|14615.3|0
1637593430000|2021-11-22 15:03:50|14640.1|14600.1|14662.3|14602.3|14662.3|14602.3|14640.1|14590.1|0
1637593450000|2021-11-22 15:04:10|14649.5|14609.5|14649.8|14609.8|14662.3|14609.8|14647.3|14602.3|0
1637593460000|2021-11-22 15:04:20|14656.2|14616.2|14664.8|14604.8|14664.8|14619.8|14656.2|14601.2|0
1637593470000|2021-11-22 15:04:30|14665.9|14605.9|14665.9|14605.9|14665.9|14605.9|14665.9|14605.9|0
1637593490000|2021-11-22 15:04:50|14665.1|14645.1|14659.8|14619.8|14668.4|14645.1|14659.6|14608.4|3
1637593500000|2021-11-22 15:05:00|14660.9|14620.9|14660.9|14620.9|14660.9|14620.9|14660.9|14620.9|0
1637593570000|2021-11-22 15:06:10|14662|14622|14665.6|14625.6|14665.6|14625.6|14662|14622|13
1637593600000|2021-11-22 15:06:40|14667|14627|14667|14627|14667|14627|14667|14627|0
1637593610000|2021-11-22 15:06:50|14668.4|14628.4|14669.5|14629.5|14669.5|14629.5|14668.4|14628.4|0
1637593660000|2021-11-22 15:07:40|14668.6|14648.6|14674.5|14634.5|14678.6|14648.6|14668.6|14634.5|3
1637593670000|2021-11-22 15:07:50|14675.9|14635.9|14669.5|14649.5|14677|14649.5|14669.5|14635.9|0
1637593680000|2021-11-22 15:08:00|14672|14652|14672|14652|14672|14652|14672|14652|0
1637593690000|2021-11-22 15:08:10|14673.4|14653.4|14674.5|14654.5|14674.5|14654.5|14673.4|14653.4|0
1637593710000|2021-11-22 15:08:30|||||||||1
1637593720000|2021-11-22 15:08:40|14678.9|14658.9|14687|14667|14702|14667|14678.9|14654.5|1
1637593730000|2021-11-22 15:08:50|14689.5|14669.5|14692|14672|14692|14672|14689.5|14669.5|0
1637593750000|2021-11-22 15:09:10|14693.1|14673.1|14694.5|14674.5|14694.5|14674.5|14693.1|14673.1|0
1637593790000|2021-11-22 15:09:50|14699.5|14679.5|14699.5|14679.5|14699.5|14679.5|14699.5|14679.5|1
1637593840000|2021-11-22 15:10:40|14704.5|14684.5|14704.5|14684.5|14704.5|14684.5|14704.5|14684.5|0
1637593900000|2021-11-22 15:11:40|14705.9|14685.9|14709.5|14689.5|14709.5|14689.5|14705.9|14685.9|1
1637593910000|2021-11-22 15:11:50|14713.9|14693.9|14719.5|14699.5|14719.5|14699.5|14713.9|14693.9|4
1637593920000|2021-11-22 15:12:00|14733.7|14693.7|14719.5|14699.5|14737|14699.5|14719.5|14693.7|0
1637593930000|2021-11-22 15:12:10|14720.9|14700.9|14722|14702|14722|14702|14720.9|14700.9|1
1637593960000|2021-11-22 15:12:40|14724.5|14684.5|14719.5|14699.5|14724.5|14699.5|14717.3|14684.5|7
1637593970000|2021-11-22 15:12:50|||||||||1
1637593980000|2021-11-22 15:13:00|14720.9|14700.9|14722|14702|14722|14702|14720.9|14700.9|0
1637594020000|2021-11-22 15:13:40|||||||||1
1637594040000|2021-11-22 15:14:00|14722.3|14662.3|14713.1|14653.1|14722.3|14662.3|14707|14647|5
1637594050000|2021-11-22 15:14:10|14714.5|14654.5|14718.1|14658.1|14718.1|14658.1|14714.5|14654.5|1
1637594110000|2021-11-22 15:15:10|14719.5|14659.5|14724.5|14684.5|14724.5|14684.5|14719.5|14659.5|0
1637594140000|2021-11-22 15:15:40|14715.9|14695.9|14719.5|14699.5|14719.5|14699.5|14715.9|14695.9|0
1637594170000|2021-11-22 15:16:10|14740.5|14720.5|14742|14702|14755.9|14735.9|14740.5|14702|22
1637594180000|2021-11-22 15:16:20|14746.2|14706.2|14749.5|14709.5|14749.5|14709.5|14746.2|14706.2|0
1637594220000|2021-11-22 15:17:00|14748.1|14708.1|14747|14707|14748.1|14708.1|14747|14707|0
1637594240000|2021-11-22 15:17:20|14734.5|14714.5|14734.5|14714.5|14734.5|14714.5|14734.5|14714.5|0
1637594690000|2021-11-22 15:24:50|14738.9|14698.9|14729.5|14709.5|14738.9|14709.5|14729.5|14698.9|7
1637594740000|2021-11-22 15:25:40|||||||||2
1637594760000|2021-11-22 15:26:00|14721.8|14701.8|14712|14692|14721.8|14701.8|14712|14692|5
1637594770000|2021-11-22 15:26:10|||||||||1
1637594780000|2021-11-22 15:26:20|||||||||1
1637594800000|2021-11-22 15:26:40|14707.6|14687.6|14712|14672|14712|14687.6|14707.6|14672|3
1637594840000|2021-11-22 15:27:20|14703.4|14683.4|14703.4|14683.4|14703.4|14683.4|14703.4|14683.4|0
1637594850000|2021-11-22 15:27:30|14704.5|14684.5|14704.5|14684.5|14704.5|14684.5|14704.5|14684.5|0
1637595280000|2021-11-22 15:34:40|14723.1|14683.1|14723.1|14683.1|14723.1|14683.1|14723.1|14683.1|1
1637595300000|2021-11-22 15:35:00|14722|14682|14717|14697|14722|14697|14717|14682|0
1637595310000|2021-11-22 15:35:10|14718.4|14698.4|14734.5|14694.5|14734.5|14698.4|14718.4|14694.5|0
1637595340000|2021-11-22 15:35:40|14735.9|14695.9|14737|14697|14737|14697|14735.9|14695.9|0
1637595390000|2021-11-22 15:36:30|14728.5|14708.5|14728.5|14708.5|14728.5|14708.5|14728.5|14708.5|0
1637595400000|2021-11-22 15:36:40|14732|14712|14732|14712|14732|14712|14732|14712|0
1637595430000|2021-11-22 15:37:10|14734.5|14714.5|14734.5|14714.5|14734.5|14714.5|14734.5|14714.5|0
1637595450000|2021-11-22 15:37:30|14734.6|14714.6|14734.6|14714.6|14734.6|14714.6|14734.6|14714.6|0
1637595550000|2021-11-22 15:39:10|14725.2|14705.2|14725.2|14705.2|14725.2|14705.2|14725.2|14705.2|10
1637595560000|2021-11-22 15:39:20|14729.6|14709.6|14729.6|14709.6|14732.1|14712.1|14729.6|14709.6|1
1637595570000|2021-11-22 15:39:30|14727.1|14707.1|14727.1|14707.1|14727.1|14707.1|14727.1|14707.1|2
1637595640000|2021-11-22 15:40:40|14729.6|14709.6|14729.6|14709.6|14729.6|14709.6|14729.6|14709.6|0
1637595780000|2021-11-22 15:43:00|14732.1|14712.1|14732.1|14712.1|14732.1|14712.1|14732.1|14712.1|1
1637595830000|2021-11-22 15:43:50|14734.3|14714.3|14737.1|14717.1|14737.1|14717.1|14734.3|14714.3|3
1637595840000|2021-11-22 15:44:00|||||||||1
1637595970000|2021-11-22 15:46:10|||||||||1
1637596260000|2021-11-22 15:51:00|||||||||1
1637596370000|2021-11-22 15:52:50|14734.6|14714.6|14737.1|14717.1|14737.1|14717.1|14734.6|14714.6|9
1637596480000|2021-11-22 15:54:40|||||||||1
1637596540000|2021-11-22 15:55:40|14742.1|14722.1|14742.1|14722.1|14742.1|14722.1|14742.1|14722.1|0
1637596610000|2021-11-22 15:56:50|14743.2|14723.2|14743.2|14723.2|14743.2|14723.2|14743.2|14723.2|0
1637596620000|2021-11-22 15:57:00|14742.1|14722.1|14742.1|14722.1|14742.1|14722.1|14742.1|14722.1|0
1637596820000|2021-11-22 16:00:20|14714.6|14654.6|14722.1|14662.1|14722.1|14662.1|14714.6|14654.6|8
1637596830000|2021-11-22 16:00:30|14724.9|14664.9|14727.1|14667.1|14727.1|14667.1|14724.9|14664.9|0
1637596850000|2021-11-22 16:00:50|14728.5|14668.5|14718.2|14678.2|14729.6|14678.2|14718.2|14668.5|0
1637596860000|2021-11-22 16:01:00|14717.1|14677.1|14711|14691|14718.5|14691|14711|14677.1|0
1637596870000|2021-11-22 16:01:10|14712.1|14692.1|14712.1|14692.1|14712.1|14692.1|14712.1|14692.1|0
1637596880000|2021-11-22 16:01:20|14714.6|14694.6|14714.6|14694.6|14714.6|14694.6|14714.6|14694.6|0
1637596890000|2021-11-22 16:01:30|14717.1|14697.1|14717.1|14697.1|14717.1|14697.1|14717.1|14697.1|0
1637596900000|2021-11-22 16:01:40|14719.9|14699.9|14722.1|14702.1|14722.1|14702.1|14719.9|14699.9|1
1637596910000|2021-11-22 16:01:50|14723.5|14703.5|14727.1|14707.1|14727.1|14707.1|14723.5|14703.5|0
1637596940000|2021-11-22 16:02:20|14725.7|14705.7|14724.6|14704.6|14725.7|14705.7|14724.6|14704.6|4
1637597120000|2021-11-22 16:05:20|||||||||6
1637597230000|2021-11-22 16:07:10|14688.8|14668.8|14688.8|14668.8|14688.8|14668.8|14688.8|14668.8|6
1637597250000|2021-11-22 16:07:30|14691.6|14671.6|14691.6|14671.6|14691.6|14671.6|14691.6|14671.6|1
1637597260000|2021-11-22 16:07:40|14690.2|14670.2|14690.2|14670.2|14690.2|14670.2|14690.2|14670.2|0
1637597390000|2021-11-22 16:09:50|14697.7|14637.7|14697.7|14637.7|14697.7|14637.7|14697.7|14637.7|4
1637597400000|2021-11-22 16:10:00|14686.3|14646.3|14671.6|14651.6|14689.9|14654.9|14671.6|14646.3|1
1637597410000|2021-11-22 16:10:10|14670.2|14650.2|14670.2|14650.2|14670.2|14650.2|14670.2|14650.2|0
1637597420000|2021-11-22 16:10:20|||||||||1
1637597430000|2021-11-22 16:10:30|||||||||1
1637597440000|2021-11-22 16:10:40|||||||||1
1637597510000|2021-11-22 16:11:50|14653.5|14633.5|14648.8|14628.8|14653.5|14633.5|14648.8|14628.8|3
1637597530000|2021-11-22 16:12:10|14647.4|14627.4|14646.3|14626.3|14647.4|14627.4|14646.3|14626.3|0
1637597580000|2021-11-22 16:13:00|14644.9|14624.9|14628.8|14608.8|14644.9|14624.9|14626.3|14606.3|3
1637597590000|2021-11-22 16:13:10|14636.3|14616.3|14633.8|14613.8|14636.3|14616.3|14631.3|14611.3|5
1637597620000|2021-11-22 16:13:40|14635.3|14615.3|14636.3|14616.3|14636.3|14616.3|14635.3|14615.3|0
1637597670000|2021-11-22 16:14:30|14636.4|14616.4|14636.4|14616.4|14636.4|14616.4|14636.4|14616.4|0
1637597680000|2021-11-22 16:14:40|14637.8|14617.8|14646.4|14626.4|14646.4|14626.4|14637.8|14617.8|2
1637597690000|2021-11-22 16:14:50|14644.9|14624.9|14641.4|14621.4|14644.9|14624.9|14641.4|14621.4|0
1637598100000|2021-11-22 16:21:40|14646.4|14606.4|14646.4|14606.4|14646.4|14606.4|14646.4|14606.4|4
1637598230000|2021-11-22 16:23:50|14640.6|14620.6|14640.6|14620.6|14640.6|14620.6|14640.6|14620.6|0
1637598240000|2021-11-22 16:24:00|14646.1|14626.1|14646.1|14626.1|14646.1|14626.1|14646.1|14626.1|0
1637598290000|2021-11-22 16:24:50|||||||||4
1637598300000|2021-11-22 16:25:00|14645.8|14625.8|14647.2|14627.2|14647.2|14627.2|14645.8|14625.8|0
1637598330000|2021-11-22 16:25:30|14644.7|14624.7|14642.2|14622.2|14644.7|14624.7|14642.2|14622.2|1
1637598340000|2021-11-22 16:25:40|14639.7|14619.7|14639.7|14619.7|14639.7|14619.7|14638.3|14618.3|1
1637598350000|2021-11-22 16:25:50|14647.2|14627.2|14647.2|14627.2|14647.2|14627.2|14647.2|14627.2|2
1637598440000|2021-11-22 16:27:20|14648.6|14628.6|14648.6|14628.6|14648.6|14628.6|14648.6|14628.6|0
1637598480000|2021-11-22 16:28:00|14649.7|14629.7|14657.2|14637.2|14657.2|14637.2|14649.7|14629.7|2
1637598500000|2021-11-22 16:28:20|14658.6|14638.6|14676.1|14656.1|14677.2|14657.2|14658.6|14638.6|10
1637598510000|2021-11-22 16:28:30|14678.6|14658.6|14680|14660|14680|14660|14678.6|14658.6|0
1637598520000|2021-11-22 16:28:40|14682.5|14662.5|14682.5|14662.5|14682.5|14662.5|14682.5|14662.5|1
1637598550000|2021-11-22 16:29:10|||||||||2
1637598570000|2021-11-22 16:29:30|14683.6|14663.6|14683.6|14663.6|14683.6|14663.6|14683.6|14663.6|0
1637598700000|2021-11-22 16:31:40|14680.8|14660.8|14678.6|14658.6|14680.8|14660.8|14678.6|14658.6|0
1637598740000|2021-11-22 16:32:20|14672.2|14652.2|14672.2|14652.2|14672.2|14652.2|14672.2|14652.2|3
1637598770000|2021-11-22 16:32:50|14671.1|14651.1|14671.1|14651.1|14671.1|14651.1|14671.1|14651.1|0
1637598790000|2021-11-22 16:33:10|14657.2|14617.2|14646.4|14626.4|14657.2|14628.9|14646.4|14615.3|2
1637598800000|2021-11-22 16:33:20|14651.4|14631.4|14651.4|14631.4|14651.4|14631.4|14651.4|14631.4|0
1637598810000|2021-11-22 16:33:30|14671.1|14631.1|14672.2|14632.2|14672.2|14632.2|14671.1|14631.1|0
1637598820000|2021-11-22 16:33:40|14673.6|14633.6|14653.9|14633.9|14673.6|14633.9|14653.9|14633.6|0
1637598920000|2021-11-22 16:35:20|14651.4|14631.4|14651.4|14631.4|14651.4|14631.4|14651.4|14631.4|4
1637599050000|2021-11-22 16:37:30|14652.8|14632.8|14653.9|14633.9|14653.9|14633.9|14652.8|14632.8|0
1637599360000|2021-11-22 16:42:40|||||||||1
1637599690000|2021-11-22 16:48:10|14655.3|14635.3|14656.4|14636.4|14656.4|14636.4|14655.3|14635.3|0
1637599730000|2021-11-22 16:48:50|14655|14635|14656.4|14636.4|14656.4|14636.4|14655|14635|1
1637599770000|2021-11-22 16:49:30|14647.5|14627.5|14646.1|14626.1|14647.5|14627.5|14646.1|14626.1|9
1637599780000|2021-11-22 16:49:40|14643.6|14623.6|14641.1|14621.1|14643.6|14623.6|14641.1|14621.1|0
1637599790000|2021-11-22 16:49:50|14638.6|14618.6|14638.6|14618.6|14638.6|14618.6|14638.6|14618.6|0
1637599850000|2021-11-22 16:50:50|14626.1|14606.1|14626.1|14606.1|14626.1|14606.1|14626.1|14606.1|4
1637599860000|2021-11-22 16:51:00|14631.1|14611.1|14623.6|14603.6|14631.1|14611.1|14623.6|14603.6|0
1637599880000|2021-11-22 16:51:20|14621.1|14601.1|14604.7|14564.7|14621.1|14601.1|14604.7|14558.3|7
1637599890000|2021-11-22 16:51:30|14606.1|14566.1|14587.2|14567.2|14606.1|14567.2|14587.2|14564.7|1
1637599900000|2021-11-22 16:51:40|14586.1|14566.1|14587.2|14567.2|14587.2|14567.2|14586.1|14566.1|0
1637599930000|2021-11-22 16:52:10|14588.6|14568.6|14588.6|14568.6|14588.6|14568.6|14588.6|14568.6|0
1637599960000|2021-11-22 16:52:40|14594.7|14554.7|14580.8|14560.8|14594.7|14563.3|14580.8|14554.7|0
1637599990000|2021-11-22 16:53:10|||||||||1
1637600080000|2021-11-22 16:54:40|14582.2|14562.2|14582.2|14562.2|14582.2|14562.2|14582.2|14562.2|0
1637600130000|2021-11-22 16:55:30|14582.3|14562.3|14582.3|14562.3|14582.3|14562.3|14582.3|14562.3|0
1637600140000|2021-11-22 16:55:40|14580.9|14560.9|14555.1|14535.1|14580.9|14560.9|14555.1|14535.1|7
1637600150000|2021-11-22 16:55:50|14557.6|14537.6|14557.6|14537.6|14557.6|14537.6|14557.6|14537.6|0
1637600170000|2021-11-22 16:56:10|14556.5|14536.5|14555.1|14535.1|14556.5|14536.5|14555.1|14535.1|3
1637600180000|2021-11-22 16:56:20|14552.6|14532.6|14570.1|14550.1|14570.1|14550.1|14547.6|14527.6|7
1637600190000|2021-11-22 16:56:30|14575.1|14535.1|14577.6|14537.6|14577.6|14537.6|14575.1|14535.1|1
1637600200000|2021-11-22 16:56:40|14582.6|14542.6|14582.6|14542.6|14582.6|14542.6|14558.7|14538.7|0
1637600210000|2021-11-22 16:56:50|14585.1|14545.1|14587.6|14547.6|14587.6|14547.6|14585.1|14545.1|0
1637600260000|2021-11-22 16:57:40|14580.1|14560.1|14580.1|14560.1|14580.1|14560.1|14580.1|14560.1|1
1637600270000|2021-11-22 16:57:50|14581.5|14561.5|14582.6|14562.6|14582.6|14562.6|14581.5|14561.5|0
1637600290000|2021-11-22 16:58:10|14584|14564|14584|14564|14584|14564|14584|14564|0
1637600300000|2021-11-22 16:58:20|14585.1|14565.1|14585.1|14565.1|14585.1|14565.1|14585.1|14565.1|0
1637600320000|2021-11-22 16:58:40|14587.6|14567.6|14590.1|14570.1|14590.1|14570.1|14587.6|14567.6|0
1637600330000|2021-11-22 16:58:50|14592.6|14572.6|14609|14569|14609|14587.6|14592.6|14569|4
1637600340000|2021-11-22 16:59:00|14610.1|14570.1|14610.1|14570.1|14610.1|14570.1|14610.1|14570.1|0
1637600380000|2021-11-22 16:59:40|14612.6|14572.6|14612.6|14572.6|14612.6|14572.6|14612.6|14572.6|0
1637600540000|2021-11-22 17:02:20|14598.4|14578.4|14598.4|14578.4|14598.4|14578.4|14598.4|14578.4|0
1637600550000|2021-11-22 17:02:30|14595.1|14575.1|14609.3|14569.3|14609.3|14575.1|14595.1|14569.3|0
1637600560000|2021-11-22 17:02:40|14612.6|14572.6|14612.6|14572.6|14612.6|14572.6|14612.6|14572.6|0
1637600570000|2021-11-22 17:02:50|||||||||2
1637600590000|2021-11-22 17:03:10|14604|14584|14605.1|14585.1|14605.1|14585.1|14604|14584|0
1637600600000|2021-11-22 17:03:20|14606.5|14586.5|14607.6|14587.6|14607.6|14587.6|14606.5|14586.5|0
1637600610000|2021-11-22 17:03:30|14622.6|14582.6|14622.6|14582.6|14622.6|14582.6|14622.6|14582.6|0
1637600650000|2021-11-22 17:04:10|14630.1|14590.1|14632.6|14592.6|14632.6|14592.6|14630.1|14590.1|1
1637600660000|2021-11-22 17:04:20|14635.1|14595.1|14642.6|14602.6|14642.6|14610.1|14630.1|14595.1|1
1637600670000|2021-11-22 17:04:30|14638.4|14618.4|14638.4|14618.4|14638.4|14618.4|14638.4|14618.4|0
1637600680000|2021-11-22 17:04:40|14639.8|14619.8|14639.8|14619.8|14639.8|14619.8|14639.8|14619.8|0
1637600700000|2021-11-22 17:05:00|14641.2|14621.2|14641.2|14621.2|14641.2|14621.2|14641.2|14621.2|0
1637600910000|2021-11-22 17:08:30|14642.6|14622.6|14642.6|14622.6|14642.6|14622.6|14642.6|14622.6|0
1637601040000|2021-11-22 17:10:40|14645.4|14625.4|14645.4|14625.4|14645.4|14625.4|14645.4|14625.4|1
1637601420000|2021-11-22 17:17:00|14647.9|14627.9|14647.9|14627.9|14647.9|14627.9|14647.9|14627.9|2
1637601590000|2021-11-22 17:19:50|14650.4|14630.4|14650.4|14630.4|14650.4|14630.4|14650.4|14630.4|0
1637601600000|2021-11-22 17:20:00|||||||||1
1637601640000|2021-11-22 17:20:40|||||||||1
1637601770000|2021-11-22 17:22:50|14649|14629|14650.4|14630.4|14650.4|14630.4|14647.6|14627.6|0
1637601780000|2021-11-22 17:23:00|14647.9|14627.9|14644|14624|14647.9|14627.9|14644|14624|8
1637601790000|2021-11-22 17:23:10|14642.9|14622.9|14642.6|14622.6|14642.9|14622.9|14637.6|14617.6|0
1637601800000|2021-11-22 17:23:20|14639.8|14619.8|14639.8|14619.8|14639.8|14619.8|14639.8|14619.8|1
1637601990000|2021-11-22 17:26:30|14641.2|14621.2|14641.2|14621.2|14641.2|14621.2|14641.2|14621.2|0
1637602000000|2021-11-22 17:26:40|14642.6|14622.6|14654|14614|14654|14622.6|14642.6|14614|0
1637602120000|2021-11-22 17:28:40|14645.4|14625.4|14645.4|14625.4|14645.4|14625.4|14645.4|14625.4|0
1637602140000|2021-11-22 17:29:00|14646.8|14626.8|14647.9|14627.9|14647.9|14627.9|14646.8|14626.8|0
1637602330000|2021-11-22 17:32:10|14646.5|14626.5|14647.9|14627.9|14647.9|14627.9|14646.5|14626.5|5
1637602510000|2021-11-22 17:35:10|14648|14628|14648|14628|14648|14628|14648|14628|0
1637603140000|2021-11-22 17:45:40|14646.6|14626.6|14646.6|14626.6|14646.6|14626.6|14646.6|14626.6|2
1637603170000|2021-11-22 17:46:10|14648|14628|14648|14628|14648|14628|14648|14628|0
1637603350000|2021-11-22 17:49:10|14646.6|14626.6|14646.6|14626.6|14646.6|14626.6|14646.6|14626.6|2
1637603360000|2021-11-22 17:49:20|14648|14628|14650.5|14630.5|14650.5|14630.5|14648|14628|0
1637603470000|2021-11-22 17:51:10|||||||||1
1637604540000|2021-11-22 18:09:00|14651.9|14631.9|14651.9|14631.9|14651.9|14631.9|14651.9|14631.9|1
1637604990000|2021-11-22 18:16:30|14654.4|14634.4|14654.4|14634.4|14654.4|14634.4|14654.4|14634.4|0
1637605000000|2021-11-22 18:16:40|14654.5|14634.5|14654.5|14634.5|14654.5|14634.5|14654.5|14634.5|0
1637605190000|2021-11-22 18:19:50|14653.1|14633.1|14653.1|14633.1|14653.1|14633.1|14653.1|14633.1|7
1637605200000|2021-11-22 18:20:00|14654.5|14634.5|14650.6|14630.6|14654.5|14634.5|14650.6|14630.6|1
1637605300000|2021-11-22 18:21:40|14658.9|14638.9|14660.3|14640.3|14660.3|14640.3|14658.9|14638.9|0
1637605320000|2021-11-22 18:22:00|||||||||3
1637605350000|2021-11-22 18:22:30|14658.1|14638.1|14658.1|14638.1|14658.1|14638.1|14658.1|14638.1|0
1637605410000|2021-11-22 18:23:30|14659.5|14639.5|14659.5|14639.5|14659.5|14639.5|14659.5|14639.5|1
1637605490000|2021-11-22 18:24:50|14662|14642|14662|14642|14662|14642|14662|14642|0
1637605540000|2021-11-22 18:25:40|14658.7|14638.7|14654.5|14634.5|14658.7|14638.7|14654.5|14634.5|3
1637605720000|2021-11-22 18:28:40|14650.6|14630.6|14650.6|14630.6|14650.6|14630.6|14650.6|14630.6|1
1637605800000|2021-11-22 18:30:00|14653.9|14633.9|14656.7|14636.7|14656.7|14636.7|14653.9|14633.9|1
1637605930000|2021-11-22 18:32:10|14660.9|14640.9|14664.2|14644.2|14664.2|14644.2|14660.9|14640.9|0
1637606140000|2021-11-22 18:35:40|||||||||1
1637606310000|2021-11-22 18:38:30|14666.4|14646.4|14666.4|14646.4|14666.4|14646.4|14666.4|14646.4|0
1637606340000|2021-11-22 18:39:00|14664.2|14644.2|14664.2|14644.2|14664.2|14644.2|14664.2|14644.2|0
1637606400000|2021-11-22 18:40:00|14656.7|14636.7|14656.7|14636.7|14656.7|14636.7|14656.7|14636.7|2
1637606500000|2021-11-22 18:41:40|14655.6|14635.6|14655.6|14635.6|14655.6|14635.6|14655.6|14635.6|0
1637606640000|2021-11-22 18:44:00|14652.8|14632.8|14650.6|14630.6|14652.8|14632.8|14650.6|14630.6|0
1637606660000|2021-11-22 18:44:20|||||||||1
1637606700000|2021-11-22 18:45:00|14634.2|14614.2|14633.1|14613.1|14634.2|14614.2|14633.1|14613.1|4
1637607350000|2021-11-22 18:55:50|14635.6|14615.6|14635.6|14615.6|14635.6|14615.6|14635.6|14615.6|0
1637607360000|2021-11-22 18:56:00|14634.3|14614.3|14633.1|14613.1|14634.3|14614.3|14633.1|14613.1|0
1637607400000|2021-11-22 18:56:40|14633.2|14613.2|14633.2|14613.2|14633.2|14613.2|14633.2|14613.2|0
1637607770000|2021-11-22 19:02:50|14638.2|14618.2|14638.2|14618.2|14638.2|14618.2|14638.2|14618.2|1
1637608060000|2021-11-22 19:07:40|14651|14611|14650.7|14610.7|14651.8|14611.8|14650.7|14610.7|0
1637608150000|2021-11-22 19:09:10|14651.8|14611.8|14651.8|14611.8|14651.8|14611.8|14651.8|14611.8|0
1637608170000|2021-11-22 19:09:30|14653.2|14613.2|14653.2|14613.2|14653.2|14613.2|14653.2|14613.2|0
1637608180000|2021-11-22 19:09:40|14654.3|14614.3|14654.3|14614.3|14654.3|14614.3|14654.3|14614.3|0
1637608260000|2021-11-22 19:11:00|14653.2|14613.2|14654.3|14614.3|14654.3|14614.3|14651.8|14611.8|0
1637608280000|2021-11-22 19:11:20|14645.7|14625.7|14646.8|14626.8|14646.8|14626.8|14645.7|14625.7|0
1637608290000|2021-11-22 19:11:30|14645.4|14625.4|14644.3|14624.3|14645.4|14625.4|14644.3|14624.3|0
1637608300000|2021-11-22 19:11:40|14639.3|14619.3|14639.3|14619.3|14639.3|14619.3|14639.3|14619.3|0
1637608330000|2021-11-22 19:12:10|||||||||1
1637608350000|2021-11-22 19:12:30|14649.3|14629.3|14649.3|14629.3|14649.3|14629.3|14649.3|14629.3|2
1637608380000|2021-11-22 19:13:00|14648.2|14628.2|14654.3|14614.3|14654.3|14628.2|14648.2|14614.3|1
1637608400000|2021-11-22 19:13:20|14656.8|14636.8|14656.8|14636.8|14656.8|14636.8|14656.8|14636.8|2
1637608420000|2021-11-22 19:13:40|14657.9|14637.9|14659.3|14639.3|14659.3|14639.3|14657.9|14637.9|2
1637608430000|2021-11-22 19:13:50|14665.1|14625.1|14654.3|14614.3|14665.1|14625.1|14654.3|14614.3|2
1637608440000|2021-11-22 19:14:00|||||||||1
1637608450000|2021-11-22 19:14:10|||||||||1
1637608460000|2021-11-22 19:14:20|14656.8|14616.8|14656.8|14616.8|14656.8|14616.8|14656.8|14616.8|1
1637608470000|2021-11-22 19:14:30|14654.3|14614.3|14656.8|14636.8|14656.8|14636.8|14636.8|14614.3|1
1637608480000|2021-11-22 19:14:40|14659.8|14619.8|14651.8|14611.8|14659.8|14619.8|14651.8|14611.8|2
1637608490000|2021-11-22 19:14:50|14639.3|14619.3|14639.3|14619.3|14639.3|14619.3|14639.3|14619.3|2
1637608510000|2021-11-22 19:15:10|14636.8|14616.8|14636.8|14616.8|14636.8|14616.8|14636.8|14616.8|1
1637608520000|2021-11-22 19:15:20|14641.8|14596.8|14641.8|14581.8|14641.8|14596.8|14641.8|14581.8|2
1637608540000|2021-11-22 19:15:40|14640.4|14580.4|14596.8|14576.8|14640.4|14586.8|14596.8|14576.8|0
1637608560000|2021-11-22 19:16:00|||||||||1
1637608570000|2021-11-22 19:16:10|||||||||1
1637608610000|2021-11-22 19:16:50|14590.2|14570.2|14574.3|14554.3|14590.2|14570.2|14574.3|14554.3|2
1637608630000|2021-11-22 19:17:10|14575.7|14555.7|14576.8|14556.8|14577.9|14557.9|14575.7|14555.7|2
1637608650000|2021-11-22 19:17:30|||||||||3
1637608660000|2021-11-22 19:17:40|14601.8|14561.8|14601.8|14561.8|14601.8|14561.8|14601.8|14561.8|1
1637608700000|2021-11-22 19:18:20|14593.2|14573.2|14593.2|14573.2|14593.2|14573.2|14593.2|14573.2|0
1637608710000|2021-11-22 19:18:30|14594.3|14574.3|14594.3|14574.3|14594.3|14574.3|14594.3|14574.3|0
1637608740000|2021-11-22 19:19:00|14595.7|14575.7|14599.3|14579.3|14599.3|14579.3|14595.7|14575.7|0
1637608790000|2021-11-22 19:19:50|14596.5|14576.5|14599.3|14579.3|14599.3|14579.3|14594.3|14574.3|0
1637629200000|2021-11-23 01:00:00|14535.7|14515.7|14536|14516|14536|14516|14535.7|14515.7|7
1637629400000|2021-11-23 01:03:20|||||||||1
1637629430000|2021-11-23 01:03:50|14534.6|14514.6|14534.6|14514.6|14534.6|14514.6|14534.6|14514.6|0
1637629440000|2021-11-23 01:04:00|14536|14516|14536|14516|14536|14516|14536|14516|0
1637629530000|2021-11-23 01:05:30|14533.5|14513.5|14536|14516|14536|14516|14533.5|14513.5|0
1637629550000|2021-11-23 01:05:50|14538.5|14518.5|14536|14516|14538.5|14518.5|14536|14516|1
1637629590000|2021-11-23 01:06:30|||||||||1
1637631060000|2021-11-23 01:31:00|14533.5|14513.5|14533.5|14513.5|14533.5|14513.5|14533.5|14513.5|2
1637631090000|2021-11-23 01:31:30|14533.6|14513.6|14533.6|14513.6|14533.6|14513.6|14533.6|14513.6|0
1637631150000|2021-11-23 01:32:30|14530.8|14510.8|14529.7|14509.7|14530.8|14510.8|14529.7|14509.7|0
1637631210000|2021-11-23 01:33:30|14526.1|14506.1|14526.1|14506.1|14526.1|14506.1|14526.1|14506.1|0
1637631220000|2021-11-23 01:33:40|14524.7|14504.7|14521.6|14501.6|14525.8|14505.8|14521.6|14501.6|3
1637631240000|2021-11-23 01:34:00|14517.2|14497.2|14517.2|14497.2|14517.2|14497.2|14517.2|14497.2|0
1637631370000|2021-11-23 01:36:10|14514.4|14494.4|14509.7|14489.7|14514.4|14494.4|14509.7|14489.7|0
1637631380000|2021-11-23 01:36:20|14508.6|14488.6|14503|14463|14508.6|14488.6|14503|14463|3
1637631750000|2021-11-23 01:42:30|14500.5|14460.5|14500.5|14460.5|14503|14470.3|14488|14458.3|0
1637631760000|2021-11-23 01:42:40|14501.9|14461.9|14501.9|14461.9|14501.9|14461.9|14501.9|14461.9|0
1637632090000|2021-11-23 01:48:10|14494.7|14474.7|14495.8|14475.8|14495.8|14475.8|14494.7|14474.7|0
1637632930000|2021-11-23 02:02:10|14495.9|14475.9|14495.9|14475.9|14495.9|14475.9|14495.9|14475.9|0
1637633400000|2021-11-23 02:10:00|14494.5|14474.5|14493.4|14473.4|14494.5|14474.5|14493.4|14473.4|0
1637633810000|2021-11-23 02:16:50|14491.2|14471.2|14487|14467|14491.2|14471.2|14487|14467|1
1637633950000|2021-11-23 02:19:10|14480.6|14460.6|14480.6|14460.6|14480.6|14460.6|14480.6|14460.6|0
1637634130000|2021-11-23 02:22:10|14505.6|14465.6|14505.6|14465.6|14505.6|14465.6|14505.6|14465.6|3
1637634160000|2021-11-23 02:22:40|14510.6|14470.6|14510.6|14470.6|14510.6|14470.6|14510.6|14470.6|0
1637634480000|2021-11-23 02:28:00|14526.2|14466.2|14526.2|14466.2|14526.2|14466.2|14526.2|14466.2|0
1637634490000|2021-11-23 02:28:10|14528.4|14468.4|14528.4|14468.4|14528.4|14468.4|14528.4|14468.4|0
1637634670000|2021-11-23 02:31:10|14529.8|14469.8|14529.8|14469.8|14529.8|14469.8|14529.8|14469.8|0
1637635160000|2021-11-23 02:39:20|14495.9|14475.9|14495.9|14475.9|14495.9|14475.9|14495.9|14475.9|0
1637635470000|2021-11-23 02:44:30|14496|14476|14496|14476|14496|14476|14496|14476|0
1637635510000|2021-11-23 02:45:10|14504.6|14464.6|14504.6|14464.6|14504.6|14464.6|14504.6|14464.6|0
1637635840000|2021-11-23 02:50:40|14523.2|14463.2|14523.2|14463.2|14523.2|14469.6|14509.6|14463.2|1
1637636030000|2021-11-23 02:53:50|14517.4|14477.4|14536|14476|14536|14477.4|14517.4|14467.4|0
1637677800000|2021-11-23 14:30:00|14569.9|14529.9|14570.1|14530.1|14571.3|14539.9|14558.8|14529.9|5
1637677810000|2021-11-23 14:30:10|14571.5|14531.5|14571.5|14531.5|14571.5|14531.5|14571.5|14531.5|0
1637677830000|2021-11-23 14:30:30|14574|14554|14574|14554|14574|14554|14574|14554|1
1637677840000|2021-11-23 14:30:40|14568.3|14548.3|14560.1|14540.1|14571.5|14548.3|14560.1|14531.5|5
1637677930000|2021-11-23 14:32:10|14561.5|14541.5|14562.6|14542.6|14562.6|14542.6|14561.5|14541.5|0
1637677990000|2021-11-23 14:33:10|14565.1|14545.1|14567.6|14547.6|14567.6|14547.6|14565.1|14545.1|0
1637678030000|2021-11-23 14:33:50|14569|14549|14575.1|14555.1|14575.1|14555.1|14569|14549|3
1637678040000|2021-11-23 14:34:00|14592|14552|14595.1|14575.1|14597.6|14575.1|14592|14552|4
1637678050000|2021-11-23 14:34:10|14610.6|14570.6|14613.8|14573.8|14613.8|14573.8|14610.6|14570.6|1
1637678060000|2021-11-23 14:34:20|14615.4|14575.4|14612.6|14592.6|14618.8|14592.6|14612.6|14575.4|0
1637678110000|2021-11-23 14:35:10|14613.8|14593.8|14615.1|14595.1|14615.1|14595.1|14613.8|14593.8|0
1637678140000|2021-11-23 14:35:40|14616.3|14596.3|14617.6|14597.6|14617.6|14597.6|14616.3|14596.3|0
1637678190000|2021-11-23 14:36:30|14620.1|14600.1|14622.6|14602.6|14622.6|14602.6|14620.1|14600.1|1
1637678200000|2021-11-23 14:36:40|14629.5|14609.5|14635.4|14615.4|14635.4|14615.4|14629.5|14609.5|4
1637678210000|2021-11-23 14:36:50|14637.9|14617.9|14631.5|14611.5|14640.4|14620.4|14629|14609|7
1637678220000|2021-11-23 14:37:00|14632.9|14612.9|14634|14614|14634|14614|14632.9|14612.9|0
1637678240000|2021-11-23 14:37:20|14631.3|14611.3|14626.3|14586.3|14631.3|14611.3|14624.9|14584.9|5
1637678250000|2021-11-23 14:37:30|14627.6|14587.6|14627.6|14587.6|14627.6|14587.6|14627.6|14587.6|0
1637678260000|2021-11-23 14:37:40|14614.9|14594.9|14612.6|14592.6|14614.9|14594.9|14612.6|14592.6|0
1637678290000|2021-11-23 14:38:10|14611.3|14591.3|14610.1|14590.1|14611.3|14591.3|14610.1|14590.1|0
1637678350000|2021-11-23 14:39:10|14609|14589|14609|14589|14609|14589|14609|14589|0
1637678370000|2021-11-23 14:39:30|14611.5|14591.5|14614|14594|14614|14594|14611.5|14591.5|0
1637678470000|2021-11-23 14:41:10|14615.4|14595.4|14619|14599|14619|14599|14615.4|14595.4|1
1637678490000|2021-11-23 14:41:30|14620.4|14600.4|14620.4|14600.4|14620.4|14600.4|14620.4|14600.4|2
1637678500000|2021-11-23 14:41:40|14621.5|14601.5|14611.5|14591.5|14621.5|14601.5|14609|14589|2
1637678510000|2021-11-23 14:41:50|14614|14594|14614|14594|14614|14594|14614|14594|0
1637678610000|2021-11-23 14:43:30|14616.5|14596.5|14616.5|14596.5|14616.5|14596.5|14616.5|14596.5|0
1637678680000|2021-11-23 14:44:40|14619|14599|14624|14604|14624|14604|14619|14599|0
1637678690000|2021-11-23 14:44:50|14625.4|14605.4|14626.5|14606.5|14626.5|14606.5|14625.4|14605.4|0
1637679000000|2021-11-23 14:50:00|14625.2|14586.5|14625.2|14585.2|14625.2|14586.5|14625.2|14585.2|1
1637679030000|2021-11-23 14:50:30|14609.7|14589.7|14609.7|14589.7|14609.7|14589.7|14609.7|14589.7|0
1637679040000|2021-11-23 14:50:40|14602.7|14582.7|14602.7|14582.7|14602.7|14582.7|14602.7|14582.7|0
1637679050000|2021-11-23 14:50:50|14581.5|14541.5|14581.5|14541.5|14581.5|14541.5|14581.5|14541.5|2
1637679090000|2021-11-23 14:51:30|14584|14544|14584|14544|14584|14544|14584|14544|0
1637679100000|2021-11-23 14:51:40|14576.5|14556.5|14576.5|14556.5|14576.5|14556.5|14576.5|14556.5|0
1637679120000|2021-11-23 14:52:00|14577.7|14557.7|14577.7|14557.7|14577.7|14557.7|14577.7|14557.7|0
1637679130000|2021-11-23 14:52:10|14579|14559|14579|14559|14579|14559|14579|14559|0
1637679290000|2021-11-23 14:54:50|14571.5|14551.5|14579|14559|14579|14559|14571.5|14551.5|2
1637679320000|2021-11-23 14:55:20|14580.2|14560.2|14580.2|14560.2|14580.2|14560.2|14580.2|14560.2|19
1637679390000|2021-11-23 14:56:30|||||||||1
1637679460000|2021-11-23 14:57:40|14582.7|14562.7|14596.8|14556.8|14596.8|14562.7|14582.7|14556.8|1
1637679470000|2021-11-23 14:57:50|14603.8|14563.8|14603.8|14563.8|14603.8|14563.8|14603.8|14563.8|0
1637679490000|2021-11-23 14:58:10|14605.2|14565.2|14607.7|14567.7|14607.7|14567.7|14605.2|14565.2|0
1637679550000|2021-11-23 14:59:10|14596.3|14576.3|14603.8|14543.8|14603.8|14576.3|14594.1|14543.8|2
1637679560000|2021-11-23 14:59:20|14595.2|14555.2|14595.2|14555.2|14595.2|14555.2|14595.2|14555.2|0
1637679570000|2021-11-23 14:59:30|14594.1|14554.1|14594.1|14554.1|14594.1|14554.1|14594.1|14554.1|0
1637679680000|2021-11-23 15:01:20|14592.7|14552.7|14590.2|14550.2|14592.7|14552.7|14590.2|14550.2|0
1637679830000|2021-11-23 15:03:50|14576.6|14556.6|14575.2|14555.2|14576.6|14556.6|14575.2|14555.2|0
1637679840000|2021-11-23 15:04:00|14580.2|14560.2|14580.2|14560.2|14580.2|14560.2|14580.2|14560.2|0
1637679910000|2021-11-23 15:05:10|14581.6|14561.6|14582.7|14562.7|14582.7|14562.7|14581.6|14561.6|0
1637679930000|2021-11-23 15:05:30|14581.6|14561.6|14558.8|14538.8|14595|14561.6|14558.8|14531.3|2
1637679940000|2021-11-23 15:05:40|14560.2|14540.2|14565|14525|14565|14540.2|14560.2|14525|1
1637679950000|2021-11-23 15:05:50|14561.3|14521.3|14556.3|14516.3|14561.3|14521.3|14556.3|14516.3|7
1637680000000|2021-11-23 15:06:40|14552.7|14512.7|14552.7|14512.7|14552.7|14512.7|14552.7|14512.7|0
1637680050000|2021-11-23 15:07:30|14548.2|14508.2|14517.7|14497.7|14550|14508.2|14517.7|14490|4
1637680060000|2021-11-23 15:07:40|14505.2|14485.2|14505.2|14485.2|14505.2|14485.2|14505.2|14485.2|0
1637680150000|2021-11-23 15:09:10|14506.6|14486.6|14507.7|14487.7|14507.7|14487.7|14506.6|14486.6|0
1637680490000|2021-11-23 15:14:50|||||||||1
1637680630000|2021-11-23 15:17:10|||||||||1
1637680880000|2021-11-23 15:21:20|14515.2|14495.2|14515.2|14495.2|14515.2|14495.2|14515.2|14495.2|2
1637680890000|2021-11-23 15:21:30|||||||||4
1637680910000|2021-11-23 15:21:50|||||||||2
1637680920000|2021-11-23 15:22:00|||||||||2
1637681010000|2021-11-23 15:23:30|14513|14493|14507.7|14487.7|14513|14493|14507.7|14487.7|15
1637681030000|2021-11-23 15:23:50|14506.4|14486.4|14505.3|14485.3|14506.4|14486.4|14505.3|14485.3|0
1637681040000|2021-11-23 15:24:00|14503.9|14463.9|14491.4|14471.4|14503.9|14472.5|14491.4|14463.9|6
1637681050000|2021-11-23 15:24:10|14492.8|14472.8|14492.8|14472.8|14492.8|14472.8|14492.8|14472.8|0
1637681060000|2021-11-23 15:24:20|14497.8|14477.8|14497.8|14477.8|14497.8|14477.8|14497.8|14477.8|1
1637681090000|2021-11-23 15:24:50|14500.3|14480.3|14500.3|14480.3|14500.3|14480.3|14500.3|14480.3|0
1637681110000|2021-11-23 15:25:10|14505.3|14485.3|14510.3|14490.3|14510.3|14490.3|14505.3|14485.3|2
1637681130000|2021-11-23 15:25:30|14511.4|14491.4|14512.8|14492.8|14512.8|14492.8|14511.4|14491.4|1
1637681150000|2021-11-23 15:25:50|14510.3|14490.3|14510.3|14490.3|14510.3|14490.3|14510.3|14490.3|0
1637681160000|2021-11-23 15:26:00|14512.8|14492.8|14510.3|14490.3|14512.8|14492.8|14510.3|14490.3|3
1637681170000|2021-11-23 15:26:10|14497.8|14477.8|14512.8|14492.8|14512.8|14492.8|14497.8|14477.8|2
1637681270000|2021-11-23 15:27:50|14511.4|14491.4|14510.3|14490.3|14511.4|14491.4|14510.3|14490.3|0
1637681340000|2021-11-23 15:29:00|14506.9|14486.9|14500.3|14480.3|14506.9|14486.9|14500.3|14480.3|6
1637681350000|2021-11-23 15:29:10|14497.8|14477.8|14505.3|14485.3|14505.3|14485.3|14497.8|14477.8|0
1637681360000|2021-11-23 15:29:20|14500.7|14480.7|14505.3|14485.3|14505.3|14485.3|14495.3|14475.3|2
1637681430000|2021-11-23 15:30:30|14500.3|14480.3|14505.3|14485.3|14505.3|14485.3|14500.3|14480.3|4
1637681470000|2021-11-23 15:31:10|||||||||2
1637681790000|2021-11-23 15:36:30|14500.7|14480.7|14500.3|14480.3|14503.9|14480.7|14491.4|14463.9|4
1637681800000|2021-11-23 15:36:40|14491.4|14471.4|14488.9|14468.9|14495.3|14475.3|14488.9|14468.9|1
1637681810000|2021-11-23 15:36:50|14486.4|14466.4|14486.4|14466.4|14486.4|14466.4|14486.4|14466.4|0
1637681820000|2021-11-23 15:37:00|14487.8|14467.8|14486.4|14466.4|14487.8|14467.8|14486.4|14466.4|0
1637681830000|2021-11-23 15:37:10|14485.1|14465.1|14483.9|14463.9|14485.1|14465.1|14483.9|14463.9|0
1637681850000|2021-11-23 15:37:30|14482.8|14462.8|14483.9|14463.9|14483.9|14463.9|14481.4|14461.4|1
1637681860000|2021-11-23 15:37:40|14481.4|14461.4|14483.9|14463.9|14483.9|14463.9|14481.4|14461.4|0
1637681870000|2021-11-23 15:37:50|||||||||2
1637681880000|2021-11-23 15:38:00|14481.4|14461.4|14481.4|14461.4|14481.4|14461.4|14481.4|14461.4|0
1637681900000|2021-11-23 15:38:20|14480.1|14460.1|14478.7|14458.7|14480.1|14460.1|14478.7|14458.7|4
1637681910000|2021-11-23 15:38:30|14475.3|14455.3|14472.8|14452.8|14475.3|14455.3|14472.8|14452.8|0
1637681940000|2021-11-23 15:39:00|14470.3|14450.3|14472.8|14452.8|14472.8|14452.8|14470.3|14450.3|7
1637681960000|2021-11-23 15:39:20|14470.3|14450.3|14472.8|14452.8|14472.8|14452.8|14470.3|14450.3|1
1637682070000|2021-11-23 15:41:10|14470.5|14450.5|14467.8|14447.8|14470.5|14450.5|14467.8|14447.8|4
1637682080000|2021-11-23 15:41:20|14466.4|14446.4|14465.3|14445.3|14466.4|14446.4|14462.8|14442.8|0
1637682090000|2021-11-23 15:41:30|14462.8|14442.8|14455.3|14435.3|14462.8|14442.8|14455.3|14435.3|4
1637682100000|2021-11-23 15:41:40|14454.2|14434.2|14452.8|14432.8|14454.2|14434.2|14452.8|14432.8|0
1637682120000|2021-11-23 15:42:00|||||||||1
1637682220000|2021-11-23 15:43:40|14455.3|14435.3|14455.3|14435.3|14455.3|14435.3|14455.3|14435.3|2
1637682350000|2021-11-23 15:45:50|14463.3|14443.3|14490.3|14470.3|14493.9|14470.3|14463.3|14443.3|6
1637682360000|2021-11-23 15:46:00|14502.8|14462.8|14495.3|14475.3|14502.8|14475.3|14490.3|14462.8|0
1637682380000|2021-11-23 15:46:20|14496.7|14476.7|14500.3|14480.3|14500.3|14480.3|14496.7|14476.7|0
1637682600000|2021-11-23 15:50:00|14506.4|14486.4|14507.8|14487.8|14507.8|14487.8|14506.4|14486.4|2
1637682620000|2021-11-23 15:50:20|||||||||1
1637682760000|2021-11-23 15:52:40|14510.3|14490.3|14510.3|14490.3|14510.3|14490.3|14510.3|14490.3|1
1637682790000|2021-11-23 15:53:10|14511.5|14491.5|14510.3|14490.3|14511.5|14491.5|14510.3|14490.3|2
1637682890000|2021-11-23 15:54:50|14511.7|14491.7|14517.6|14497.6|14517.6|14497.6|14511.7|14491.7|2
1637682900000|2021-11-23 15:55:00|||||||||1
1637682910000|2021-11-23 15:55:10|14515.3|14495.3|14510.3|14490.3|14515.3|14495.3|14510.3|14490.3|2
1637682940000|2021-11-23 15:55:40|||||||||1
1637683240000|2021-11-23 16:00:40|14503.5|14483.5|14510.3|14470.3|14510.3|14483.5|14497.8|14470.3|2
1637683570000|2021-11-23 16:06:10|14510.4|14470.4|14510.4|14470.4|14510.4|14470.4|14510.4|14470.4|0
1637683620000|2021-11-23 16:07:00|14499|14479|14497.9|14477.9|14499|14479|14497.9|14477.9|0
1637683660000|2021-11-23 16:07:40|14470.1|14450.1|14467.9|14447.9|14470.1|14450.1|14467.9|14447.9|5
1637683740000|2021-11-23 16:09:00|14466.5|14446.5|14465.4|14445.4|14466.5|14446.5|14465.4|14445.4|0
1637683770000|2021-11-23 16:09:30|14464.2|14444.2|14464.2|14444.2|14464.2|14444.2|14464.2|14444.2|0
1637683780000|2021-11-23 16:09:40|14465.4|14445.4|14465.4|14445.4|14465.4|14445.4|14465.4|14445.4|0
1637683800000|2021-11-23 16:10:00|14484.2|14444.2|14484.2|14444.2|14484.2|14444.2|14484.2|14444.2|4
1637683820000|2021-11-23 16:10:20|14482.9|14442.9|14482.9|14442.9|14482.9|14442.9|14482.9|14442.9|0
1637683840000|2021-11-23 16:10:40|||||||||1
1637683890000|2021-11-23 16:11:30|14476.9|14456.9|14480.4|14460.4|14480.4|14460.4|14476.9|14456.9|0
1637684410000|2021-11-23 16:20:10|||||||||1
1637684610000|2021-11-23 16:23:30|14485.6|14465.6|14485.6|14465.6|14485.6|14465.6|14485.6|14465.6|1
1637684680000|2021-11-23 16:24:40|14484.5|14464.5|14483.1|14463.1|14484.5|14464.5|14483.1|14463.1|5
1637684720000|2021-11-23 16:25:20|14485.6|14445.6|14485.6|14445.6|14485.6|14445.6|14485.6|14445.6|4
1637684740000|2021-11-23 16:25:40|14484.3|14444.3|14482.9|14442.9|14484.3|14444.3|14482.9|14442.9|0
1637685430000|2021-11-23 16:37:10|14475.6|14455.6|14487.7|14467.7|14487.7|14467.7|14475.6|14455.6|0
1637685440000|2021-11-23 16:37:20|||||||||2
1637685450000|2021-11-23 16:37:30|14490.4|14470.4|14490.4|14470.4|14490.4|14470.4|14490.4|14470.4|2
1637685730000|2021-11-23 16:42:10|14488.2|14468.2|14488.2|14468.2|14488.2|14468.2|14488.2|14468.2|0
1637685950000|2021-11-23 16:45:50|14489.5|14469.5|14489.5|14469.5|14489.5|14469.5|14489.5|14469.5|1
1637685960000|2021-11-23 16:46:00|14490.7|14470.7|14490.7|14470.7|14490.7|14470.7|14490.7|14470.7|0
1637685980000|2021-11-23 16:46:20|14494.8|14474.8|14502.9|14482.9|14502.9|14482.9|14494.8|14474.8|1
1637686100000|2021-11-23 16:48:20|14504.3|14484.3|14505.5|14485.5|14505.5|14485.5|14504.3|14484.3|0
1637686290000|2021-11-23 16:51:30|||||||||1
1637686360000|2021-11-23 16:52:40|14506.8|14486.8|14508|14488|14508|14488|14506.8|14486.8|0
1637686420000|2021-11-23 16:53:40|14510.5|14490.5|14510.5|14490.5|14510.5|14490.5|14510.5|14490.5|0
1637686440000|2021-11-23 16:54:00|14513|14493|14533.9|14513.9|14538|14513.9|14513|14493|17
1637686450000|2021-11-23 16:54:10|14543.9|14503.9|14538|14518|14550.5|14518|14535.5|14503.9|0
1637686470000|2021-11-23 16:54:30|14540.5|14520.5|14538|14518|14540.5|14520.5|14538|14518|4
1637686500000|2021-11-23 16:55:00|14555.5|14515.5|14555.5|14515.5|14555.5|14515.5|14555.5|14515.5|1
1637686580000|2021-11-23 16:56:20|14541.8|14521.8|14540.5|14520.5|14541.8|14521.8|14540.5|14520.5|0
1637687050000|2021-11-23 17:04:10|14538|14518|14538|14518|14538|14518|14538|14518|0
1637687060000|2021-11-23 17:04:20|14535.5|14495.5|14535.5|14495.5|14535.5|14495.5|14535.5|14495.5|5
1637687080000|2021-11-23 17:04:40|14538|14498|14538|14498|14538|14498|14538|14498|1
1637687130000|2021-11-23 17:05:30|14530.5|14510.5|14530.5|14510.5|14530.5|14510.5|14530.5|14510.5|0
1637687290000|2021-11-23 17:08:10|14528|14508|14528|14508|14528|14508|14528|14508|1
1637687300000|2021-11-23 17:08:20|14526.9|14506.9|14526.6|14486.6|14526.9|14506.9|14525.5|14485.5|3
1637687320000|2021-11-23 17:08:40|14513|14493|14513|14493|14525.5|14493|14513|14485.5|0
1637687540000|2021-11-23 17:12:20|14511.9|14491.9|14510.5|14490.5|14511.9|14491.9|14510.5|14490.5|1
1637687570000|2021-11-23 17:12:50|14531.6|14491.6|14531.6|14491.6|14531.6|14491.6|14531.6|14491.6|0
1637687600000|2021-11-23 17:13:20|14534.4|14494.4|14535.5|14495.5|14536.6|14496.6|14534.4|14494.4|0
1637687960000|2021-11-23 17:19:20|14536.7|14496.7|14538|14498|14538|14498|14536.7|14496.7|0
1637688020000|2021-11-23 17:20:20|14535.5|14495.5|14535.5|14495.5|14535.5|14495.5|14535.5|14495.5|0
1637688030000|2021-11-23 17:20:30|14536.7|14496.7|14538|14498|14538|14498|14536.7|14496.7|0
1637688090000|2021-11-23 17:21:30|14536.9|14496.9|14535.5|14495.5|14536.9|14496.9|14535.5|14495.5|0
1637688100000|2021-11-23 17:21:40|14536.9|14496.9|14540.5|14500.5|14540.5|14500.5|14536.9|14496.9|0
1637688150000|2021-11-23 17:22:30|14553.7|14533.7|14553.7|14533.7|14553.7|14533.7|14553.7|14533.7|2
1637688160000|2021-11-23 17:22:40|14548|14528|14566.5|14546.5|14566.5|14546.5|14548|14528|6
1637688170000|2021-11-23 17:22:50|14567.6|14547.6|14567.8|14527.8|14575.6|14555.1|14564.2|14524.2|4
1637688180000|2021-11-23 17:23:00|14555.1|14535.1|14556.7|14536.7|14556.7|14536.7|14552.8|14532.8|1
1637688190000|2021-11-23 17:23:10|14557.8|14537.8|14557.8|14537.8|14557.8|14537.8|14557.8|14537.8|0
1637688590000|2021-11-23 17:29:50|||||||||1
1637688680000|2021-11-23 17:31:20|14551|14531|14547.8|14507.8|14552.8|14531|14547.8|14507.8|3
1637688690000|2021-11-23 17:31:30|14550.3|14510.3|14550.3|14510.3|14550.3|14510.3|14550.3|14510.3|0
1637688710000|2021-11-23 17:31:50|14539|14519|14537.8|14517.8|14539|14519|14537.8|14517.8|0
1637688790000|2021-11-23 17:33:10|14535.3|14515.3|14537.8|14517.8|14537.8|14517.8|14535.3|14515.3|0
1637688830000|2021-11-23 17:33:50|14545.1|14525.1|14556.7|14536.7|14556.7|14536.7|14545.1|14525.1|2
1637688900000|2021-11-23 17:35:00|14532.8|14512.8|14532.8|14512.8|14532.8|14512.8|14532.8|14512.8|3
1637688910000|2021-11-23 17:35:10|14537.8|14497.8|14525.3|14505.3|14537.8|14505.3|14525.3|14497.8|0
1637688960000|2021-11-23 17:36:00|14527.8|14507.8|14527.8|14507.8|14527.8|14507.8|14527.8|14507.8|0
1637689120000|2021-11-23 17:38:40|14527.9|14507.9|14527.9|14507.9|14527.9|14507.9|14527.9|14507.9|0
1637689140000|2021-11-23 17:39:00|14530.4|14510.4|14532.9|14512.9|14532.9|14512.9|14530.4|14510.4|0
1637689150000|2021-11-23 17:39:10|14531.5|14511.5|14535.4|14515.4|14535.4|14515.4|14530.4|14510.4|0
1637689260000|2021-11-23 17:41:00|||||||||1
1637689380000|2021-11-23 17:43:00|14540.1|14520.1|14540.1|14520.1|14540.1|14520.1|14540.1|14520.1|0
1637689390000|2021-11-23 17:43:10|14537.9|14517.9|14537.9|14517.9|14537.9|14517.9|14537.9|14517.9|2
1637689930000|2021-11-23 17:52:10|14542.9|14522.9|14542.9|14522.9|14542.9|14522.9|14542.9|14522.9|0
1637689940000|2021-11-23 17:52:20|14550.4|14530.4|14550.4|14530.4|14550.4|14530.4|14550.4|14530.4|4
1637690080000|2021-11-23 17:54:40|14552.9|14532.9|14552.9|14532.9|14564.2|14532.9|14552.9|14524.2|0
1637690510000|2021-11-23 18:01:50|14555.6|14535.6|14564.3|14524.3|14565.4|14536.8|14555.6|14524.3|0
1637690520000|2021-11-23 18:02:00|14556.8|14536.8|14564.3|14524.3|14565.4|14536.8|14555.6|14524.3|0
1637690530000|2021-11-23 18:02:10|14565.4|14525.4|14556.8|14536.8|14565.4|14536.8|14555.6|14524.3|0
1637690540000|2021-11-23 18:02:20|14564.3|14524.3|14556.8|14536.8|14565.4|14536.8|14555.6|14524.3|0
1637690630000|2021-11-23 18:03:50|||||||||1
1637690640000|2021-11-23 18:04:00|||||||||1
1637690650000|2021-11-23 18:04:10|14555.4|14535.4|14555.4|14535.4|14555.4|14535.4|14555.4|14535.4|0
1637690830000|2021-11-23 18:07:10|14552.9|14532.9|14552.9|14532.9|14552.9|14532.9|14552.9|14532.9|0
1637691310000|2021-11-23 18:15:10|14554.1|14534.1|14554.1|14534.1|14554.1|14534.1|14551.8|14531.8|2
1637691630000|2021-11-23 18:20:30|||||||||1
1637691650000|2021-11-23 18:20:50|14555.2|14535.2|14555.2|14535.2|14555.2|14535.2|14555.2|14535.2|0
1637691670000|2021-11-23 18:21:10|14556.6|14536.6|14556.6|14536.6|14556.6|14536.6|14556.6|14536.6|1
1637692220000|2021-11-23 18:30:20|14558.9|14538.9|14560|14540|14560|14540|14558.9|14538.9|2
1637692230000|2021-11-23 18:30:30|||||||||1
1637692240000|2021-11-23 18:30:40|||||||||1
1637692260000|2021-11-23 18:31:00|14561.2|14541.2|14561.2|14541.2|14561.2|14541.2|14561.2|14541.2|0
1637692700000|2021-11-23 18:38:20|14562.6|14542.6|14563.7|14543.7|14563.7|14543.7|14562.6|14542.6|0
1637692800000|2021-11-23 18:40:00|14565.1|14545.1|14567.4|14547.4|14568.7|14548.7|14565.1|14545.1|1
1637692810000|2021-11-23 18:40:10|14568.7|14548.7|14566.2|14546.2|14568.7|14548.7|14566.2|14546.2|0
1637692820000|2021-11-23 18:40:20|14567.6|14547.6|14567.4|14547.4|14568.7|14548.7|14566.2|14546.2|0
1637692830000|2021-11-23 18:40:30|14566.2|14546.2|14566.2|14546.2|14568.7|14548.7|14566.2|14546.2|0
1637692890000|2021-11-23 18:41:30|14568.7|14548.7|14568.7|14548.7|14568.7|14548.7|14568.7|14548.7|0
1637692930000|2021-11-23 18:42:10|14570.1|14550.1|14570.1|14550.1|14570.1|14550.1|14570.1|14550.1|2
1637693670000|2021-11-23 18:54:30|14568.7|14548.7|14568.7|14548.7|14568.7|14548.7|14568.7|14548.7|0
1637693680000|2021-11-23 18:54:40|14566.2|14506.2|14566.2|14506.2|14566.2|14506.2|14566.2|14506.2|4
1637693690000|2021-11-23 18:54:50|14567.4|14507.4|14567.4|14507.4|14567.4|14507.4|14567.4|14507.4|0
1637693710000|2021-11-23 18:55:10|14558.7|14518.7|14562.4|14522.4|14562.4|14522.4|14558.7|14518.7|0
1637693720000|2021-11-23 18:55:20|14563.7|14523.7|14564.9|14524.9|14564.9|14524.9|14563.7|14523.7|0
1637693760000|2021-11-23 18:56:00|14556.2|14536.2|14556.2|14536.2|14556.2|14536.2|14556.2|14536.2|0
1637693770000|2021-11-23 18:56:10|14556.3|14536.3|14556.3|14536.3|14556.3|14536.3|14556.3|14536.3|0
1637693780000|2021-11-23 18:56:20|14557.6|14537.6|14558.8|14538.8|14558.8|14538.8|14557.6|14537.6|0
1637693970000|2021-11-23 18:59:30|14563.8|14523.8|14563.8|14523.8|14563.8|14523.8|14563.8|14523.8|3
1637693990000|2021-11-23 18:59:50|14545.1|14525.1|14545.1|14525.1|14545.1|14525.1|14545.1|14525.1|0
1637694000000|2021-11-23 19:00:00|14543.8|14523.8|14547.4|14507.4|14547.4|14523.8|14538.8|14507.4|1
1637694020000|2021-11-23 19:00:20|14536|14516|14536|14516|14536|14516|14536|14516|0
1637694030000|2021-11-23 19:00:30|14530.1|14510.1|14530.1|14510.1|14530.1|14510.1|14530.1|14510.1|0
1637694070000|2021-11-23 19:01:10|14531.5|14511.5|14536.3|14516.3|14537.6|14517.6|14531.5|14511.5|0
1637694080000|2021-11-23 19:01:20|14532.6|14512.6|14533.8|14513.8|14535.1|14515.1|14531.3|14511.3|0
1637694100000|2021-11-23 19:01:40|14531.3|14511.3|14531.3|14511.3|14531.3|14511.3|14531.3|14511.3|2
1637694180000|2021-11-23 19:03:00|14532.6|14512.6|14536.3|14516.3|14536.3|14516.3|14532.6|14512.6|0
1637694570000|2021-11-23 19:09:30|14533.8|14513.8|14533.8|14513.8|14533.8|14513.8|14533.8|14513.8|1
1637694650000|2021-11-23 19:10:50|14531.3|14511.3|14531.3|14511.3|14531.3|14511.3|14531.3|14511.3|1
1637694660000|2021-11-23 19:11:00|14526.3|14506.3|14526.3|14506.3|14526.3|14506.3|14526.3|14506.3|3
1637694670000|2021-11-23 19:11:10|14523.8|14503.8|14511.3|14491.3|14523.8|14503.8|14511.3|14491.3|3
1637694680000|2021-11-23 19:11:20|14508.6|14488.6|14508.8|14488.8|14508.8|14488.8|14508.6|14488.6|0
1637694690000|2021-11-23 19:11:30|14511.3|14491.3|14512.6|14492.6|14512.6|14492.6|14511.3|14491.3|0
1637694700000|2021-11-23 19:11:40|14513.8|14493.8|14513.8|14493.8|14513.8|14493.8|14513.8|14493.8|0
1637694730000|2021-11-23 19:12:10|||||||||1
1637694820000|2021-11-23 19:13:40|14521.3|14501.3|14523.8|14503.8|14523.8|14503.8|14521.3|14501.3|3
1637694830000|2021-11-23 19:13:50|14528.8|14508.8|14528.8|14508.8|14528.8|14508.8|14528.8|14508.8|1
1637694840000|2021-11-23 19:14:00|||||||||1
1637694850000|2021-11-23 19:14:10|14529.9|14509.9|14547.4|14507.4|14547.4|14509.9|14529.9|14498.6|2
1637694860000|2021-11-23 19:14:20|||||||||1
1637694870000|2021-11-23 19:14:30|14544.9|14504.9|14528.8|14508.8|14544.9|14512.4|14528.8|14498.6|3
1637694880000|2021-11-23 19:14:40|14529.9|14509.9|14544.9|14504.9|14546.3|14509.9|14529.9|14498.6|2
1637694890000|2021-11-23 19:14:50|14547.4|14507.4|14547.4|14507.4|14547.4|14507.4|14547.4|14507.4|1
1637694900000|2021-11-23 19:15:00|14546.1|14506.1|14546.1|14506.1|14546.1|14506.1|14546.1|14506.1|1
1637694910000|2021-11-23 19:15:10|14529.9|14509.9|14532.4|14512.4|14532.4|14512.4|14529.9|14509.9|0
1637694920000|2021-11-23 19:15:20|14527.2|14507.2|14520.6|14500.6|14527.2|14507.2|14520.4|14500.4|3
1637694930000|2021-11-23 19:15:30|14530.2|14510.2|14531.5|14511.5|14531.5|14511.5|14530.2|14510.2|0
1637694940000|2021-11-23 19:15:40|14544|14504|14544|14504|14544|14504|14544|14504|0
1637694950000|2021-11-23 19:15:50|14541.7|14501.7|14541.7|14501.7|14541.7|14501.7|14541.7|14501.7|0
1637694990000|2021-11-23 19:16:30|14533.1|14513.1|14534.2|14514.2|14534.2|14514.2|14533.1|14513.1|0
1637695000000|2021-11-23 19:16:40|14535.4|14515.4|14535.4|14515.4|14535.4|14515.4|14535.4|14515.4|0
1637695010000|2021-11-23 19:16:50|14536.7|14516.7|14536.7|14516.7|14536.7|14516.7|14536.7|14516.7|0
1637695070000|2021-11-23 19:17:50|14535.4|14515.4|14537.7|14517.7|14537.7|14517.7|14535.4|14515.4|1
1637695080000|2021-11-23 19:18:00|14540.2|14520.2|14538.8|14518.8|14540.2|14520.2|14538.8|14518.8|0
1637695090000|2021-11-23 19:18:10|14540.2|14520.2|14540.2|14520.2|14540.2|14520.2|14540.2|14520.2|0
1637695120000|2021-11-23 19:18:40|14542.7|14522.7|14542.7|14522.7|14542.7|14522.7|14542.7|14522.7|0
1637695150000|2021-11-23 19:19:10|14531.3|14511.3|14532.7|14512.7|14532.7|14512.7|14531.3|14511.3|3
1637695170000|2021-11-23 19:19:30|14535.2|14515.2|14535.2|14515.2|14535.2|14515.2|14535.2|14515.2|0
1637695190000|2021-11-23 19:19:50|14533.8|14513.8|14533.8|14513.8|14533.8|14513.8|14533.8|14513.8|0
1637715600000|2021-11-24 01:00:00|14527.2|14467.2|14527.2|14467.2|14529.7|14469.7|14527.2|14467.2|0
1637715610000|2021-11-24 01:00:10|14509.1|14469.1|14501|14461|14509.1|14469.1|14501|14461|0
1637715620000|2021-11-24 01:00:20|14498.5|14458.5|14498.5|14458.5|14498.5|14458.5|14498.5|14458.5|0
1637715650000|2021-11-24 01:00:50|14478.5|14463.5|14523.5|14463.5|14523.5|14463.5|14478.5|14463.5|1
1637715660000|2021-11-24 01:01:00|14524.7|14464.7|14525.8|14465.8|14525.8|14465.8|14524.7|14464.7|0
1637715960000|2021-11-24 01:06:00|14525.9|14465.9|14525.9|14465.9|14525.9|14465.9|14525.9|14465.9|0
1637716970000|2021-11-24 01:22:50|14524.7|14464.7|14523.4|14463.4|14524.7|14464.7|14523.4|14463.4|0
1637716990000|2021-11-24 01:23:10|14524.7|14464.7|14525.9|14465.9|14525.9|14465.9|14524.7|14464.7|0
1637718270000|2021-11-24 01:44:30|14526|14466|14526|14466|14526|14466|14526|14466|0
1637718560000|2021-11-24 01:49:20|14517.3|14457.3|14517.3|14457.3|14517.3|14457.3|14517.3|14457.3|0
1637718590000|2021-11-24 01:49:50|14514.8|14454.8|14514.8|14454.8|14514.8|14454.8|14514.8|14454.8|0
1637718600000|2021-11-24 01:50:00|14524.6|14464.6|14526|14466|14526|14466|14524.6|14464.6|0
1637718630000|2021-11-24 01:50:30|14524.8|14464.8|14523.5|14463.5|14524.8|14464.8|14523.5|14463.5|0
1637718640000|2021-11-24 01:50:40|14526|14466|14526|14466|14526|14466|14526|14466|0
1637718660000|2021-11-24 01:51:00|14520.6|14460.6|14514.8|14454.8|14520.6|14460.6|14514.8|14454.8|0
1637718690000|2021-11-24 01:51:30|14524.6|14464.6|14526|14466|14526|14466|14524.6|14464.6|0
1637720590000|2021-11-24 02:23:10|14526.1|14466.1|14526.1|14466.1|14526.1|14466.1|14526.1|14466.1|0
1637721060000|2021-11-24 02:31:00|14531.1|14471.1|14528.6|14468.6|14531.1|14471.1|14528.6|14468.6|0
1637764200000|2021-11-24 14:30:00|14534.3|14474.3|14542.9|14502.9|14552.9|14504.3|14525.6|14474.3|8
1637764210000|2021-11-24 14:30:10|14544.3|14504.3|14544.3|14504.3|14544.3|14504.3|14544.3|14504.3|0
1637764220000|2021-11-24 14:30:20|14545.4|14505.4|14545.4|14505.4|14545.4|14505.4|14545.4|14505.4|0
1637764240000|2021-11-24 14:30:40|14542.9|14502.9|14542.9|14502.9|14542.9|14502.9|14542.9|14502.9|0
1637764250000|2021-11-24 14:30:50|14540.4|14500.4|14540.4|14500.4|14540.4|14500.4|14540.4|14500.4|0
1637764320000|2021-11-24 14:32:00|14529.1|14509.1|14527.9|14507.9|14529.1|14509.1|14527.9|14507.9|0
1637764330000|2021-11-24 14:32:10||14487.9||14487.9||14487.9||14487.9|3
1637764400000|2021-11-24 14:33:20|||||||||1
1637764480000|2021-11-24 14:34:40|14515.4|14495.4|14515.4|14495.4|14515.4|14495.4|14515.4|14495.4|0
1637764520000|2021-11-24 14:35:20|14512.9|14492.9|14512.9|14492.9|14512.9|14492.9|14512.9|14492.9|1
1637764590000|2021-11-24 14:36:30|14513|14493|14513|14493|14513|14493|14513|14493|0
1637764650000|2021-11-24 14:37:30|||||||||1
1637764860000|2021-11-24 14:41:00|14510.5|14490.5|14510.5|14490.5|14510.5|14490.5|14510.5|14490.5|1
1637764920000|2021-11-24 14:42:00|14509.1|14489.1|14508|14488|14509.1|14489.1|14508|14488|1
1637765070000|2021-11-24 14:44:30|14505.3|14485.3|14503|14483|14505.3|14485.3|14503|14483|5
1637765080000|2021-11-24 14:44:40|14508|14468|14478|14458|14508|14475.3|14478|14458|15
1637765090000|2021-11-24 14:44:50|14483|14463|14483|14463|14483|14463|14483|14463|0
1637765100000|2021-11-24 14:45:00|14485.5|14465.5|14485.5|14465.5|14485.5|14465.5|14485.5|14465.5|2
1637765110000|2021-11-24 14:45:10|||||||||1
1637765160000|2021-11-24 14:46:00|14484.2|14464.2|14483|14463|14484.2|14464.2|14483|14463|2
1637765170000|2021-11-24 14:46:10|14481.8|14461.8|14480.5|14460.5|14481.8|14461.8|14480.5|14460.5|1
1637765190000|2021-11-24 14:46:30||14440.5||14440.5||14440.5||14440.5|1
1637765200000|2021-11-24 14:46:40|14476.8|14436.8|14465.5|14445.5|14476.8|14445.5|14465.5|14436.8|0
1637765210000|2021-11-24 14:46:50|14464.3|14444.3|14458|14438|14464.3|14444.3|14458|14438|0
1637765490000|2021-11-24 14:51:30|14459.2|14439.2|14485.5|14445.5|14485.5|14445.5|14459.2|14439.2|2
1637765500000|2021-11-24 14:51:40|14486.8|14446.8|14483|14463|14486.8|14465.5|14480.5|14446.8|0
1637765620000|2021-11-24 14:53:40|14480.5|14460.5|14480.5|14460.5|14480.5|14460.5|14480.5|14460.5|1
1637765660000|2021-11-24 14:54:20|14478.1|14458.1|14475.5|14455.5|14478.1|14458.1|14475.5|14455.5|1
1637765720000|2021-11-24 14:55:20|14474.2|14454.2|14473|14453|14474.2|14454.2|14473|14453|0
1637765730000|2021-11-24 14:55:30|14470.5|14450.5|14470.5|14430.5|14470.5|14450.5|14467|14430.5|4
1637765740000|2021-11-24 14:55:40|14453|14433|14450.5|14430.5|14453|14433|14450.5|14430.5|2
1637765750000|2021-11-24 14:55:50|||||||||1
1637765770000|2021-11-24 14:56:10|14448|14428|14450.5|14430.5|14450.5|14430.5|14448|14428|7
1637765780000|2021-11-24 14:56:20|14465.5|14445.5|14489.3|14449.3|14496.7|14449.3|14453|14430.5|11
1637765790000|2021-11-24 14:56:30|14490.5|14450.5|14478|14438|14490.5|14455.5|14475.5|14438|0
1637765800000|2021-11-24 14:56:40|14465.5|14445.5|14465.5|14445.5|14465.5|14445.5|14465.5|14445.5|0
1637765810000|2021-11-24 14:56:50|14466.8|14446.8|14468|14448|14468|14448|14466.8|14446.8|0
1637765820000|2021-11-24 14:57:00|14470.5|14450.5|14470.5|14450.5|14470.5|14450.5|14470.5|14450.5|0
1637765850000|2021-11-24 14:57:30|14473|14453|14473|14453|14473|14453|14473|14453|0
1637765870000|2021-11-24 14:57:50|14468.2|14448.2|14463|14443|14468.2|14448.2|14463|14443|1
1637765880000|2021-11-24 14:58:00|14461.7|14441.7|14463|14443|14483|14443|14460.5|14440.5|1
1637765980000|2021-11-24 14:59:40|||||||||1
1637766140000|2021-11-24 15:02:20|||||||||1
1637766150000|2021-11-24 15:02:30|14489.2|14449.2|14491.7|14451.7|14491.7|14451.7|14489.2|14449.2|1
1637766440000|2021-11-24 15:07:20|14490.4|14450.4|14488|14448|14490.4|14450.4|14488|14448|1
1637766640000|2021-11-24 15:10:40|14479.4|14459.4|14480.5|14460.5|14480.5|14460.5|14479.4|14459.4|1
1637766650000|2021-11-24 15:10:50|14481.9|14461.9|14485.5|14465.5|14485.5|14465.5|14481.9|14461.9|0
1637766740000|2021-11-24 15:12:20|14488|14468|14488|14468|14488|14468|14488|14468|1
1637766910000|2021-11-24 15:15:10|14488.1|14468.1|14488.1|14468.1|14488.1|14468.1|14488.1|14468.1|0
1637766950000|2021-11-24 15:15:50|||||||||1
1637767070000|2021-11-24 15:17:50|||||||||1
1637767080000|2021-11-24 15:18:00|14500.7|14460.7|14488.1|14468.1|14500.7|14469.4|14488.1|14460.7|1
1637767210000|2021-11-24 15:20:10|14490.6|14470.6|14490.6|14470.6|14490.6|14470.6|14490.6|14470.6|1
1637767400000|2021-11-24 15:23:20|14489.2|14469.2|14488.1|14468.1|14489.2|14469.2|14488.1|14468.1|0
1637767560000|2021-11-24 15:26:00|||||||||1
1637767570000|2021-11-24 15:26:10|14489.4|14469.4|14490.6|14470.6|14490.6|14470.6|14489.4|14469.4|1
1637767590000|2021-11-24 15:26:30|14495.7|14475.7|14495.7|14475.7|14495.7|14475.7|14495.7|14475.7|1
1637767890000|2021-11-24 15:31:30|||||||||1
1637768070000|2021-11-24 15:34:30|||||||||1
1637768140000|2021-11-24 15:35:40|14495.8|14475.8|14495.8|14475.8|14495.8|14475.8|14495.8|14475.8|0
1637768310000|2021-11-24 15:38:30|14478.4|14458.4|14478.4|14458.4|14478.4|14458.4|14478.4|14458.4|7
1637768320000|2021-11-24 15:38:40|14488.3|14468.3|14488.3|14468.3|14488.3|14468.3|14488.3|14468.3|0
1637768630000|2021-11-24 15:43:50|14503.4|14463.4|14503.4|14463.4|14503.4|14463.4|14503.4|14463.4|2
1637768640000|2021-11-24 15:44:00|14495.9|14475.9|14495.9|14475.9|14495.9|14475.9|14495.9|14475.9|0
1637768650000|2021-11-24 15:44:10|14497.1|14477.1|14497.1|14477.1|14497.1|14477.1|14497.1|14477.1|0
1637768970000|2021-11-24 15:49:30|14495.8|14475.8|14495.8|14475.8|14495.8|14475.8|14495.8|14475.8|1
1637769000000|2021-11-24 15:50:00|14497.1|14477.1|14497.1|14477.1|14497.1|14477.1|14497.1|14477.1|0
1637769040000|2021-11-24 15:50:40|14498.4|14478.4|14498.4|14478.4|14498.4|14478.4|14498.4|14478.4|1
1637769090000|2021-11-24 15:51:30|||||||||1
1637769130000|2021-11-24 15:52:10|||||||||1
1637769220000|2021-11-24 15:53:40|14500.9|14480.9|14500.9|14480.9|14500.9|14480.9|14500.9|14480.9|0
1637769370000|2021-11-24 15:56:10|14501.1|14481.1|14501.1|14481.1|14501.1|14481.1|14501.1|14481.1|1
1637769570000|2021-11-24 15:59:30|14499.8|14479.8|14499.8|14479.8|14499.8|14479.8|14499.8|14479.8|0
1637769580000|2021-11-24 15:59:40|||||||||1
1637769630000|2021-11-24 16:00:30|14498.5|14478.5|14498.5|14478.5|14498.5|14478.5|14498.5|14478.5|1
1637769890000|2021-11-24 16:04:50|||||||||1
1637770030000|2021-11-24 16:07:10|||||||||1
1637770070000|2021-11-24 16:07:50|14502.3|14482.3|14502.3|14482.3|14502.3|14482.3|14502.3|14482.3|1
1637770370000|2021-11-24 16:12:50|||||||||1
1637770410000|2021-11-24 16:13:30|||||||||1
1637770560000|2021-11-24 16:16:00|||||||||1
1637770630000|2021-11-24 16:17:10|||||||||1
1637770720000|2021-11-24 16:18:40|||||||||1
1637771120000|2021-11-24 16:25:20|||||||||1
1637771130000|2021-11-24 16:25:30|14503.5|14483.5|14502.3|14482.3|14503.5|14483.5|14502.3|14482.3|1
1637771320000|2021-11-24 16:28:40|14502.4|14482.4|14502.4|14482.4|14502.4|14482.4|14502.4|14482.4|0
1637771400000|2021-11-24 16:30:00|14503.5|14483.5|14503.5|14483.5|14504.9|14484.9|14502.4|14482.4|1
1637771410000|2021-11-24 16:30:10|14502.4|14482.4|14502.4|14482.4|14502.4|14482.4|14502.4|14482.4|0
1637771420000|2021-11-24 16:30:20|14504.9|14484.9|14504.9|14484.9|14504.9|14484.9|14504.9|14484.9|1
1637771430000|2021-11-24 16:30:30|14506.2|14486.2|14506.2|14486.2|14506.2|14486.2|14506.2|14486.2|2
1637771450000|2021-11-24 16:30:50|14507.4|14487.4|14508.7|14488.7|14508.7|14488.7|14507.4|14487.4|4
1637771570000|2021-11-24 16:32:50|||||||||1
1637771640000|2021-11-24 16:34:00|14511.2|14491.2|14518.5|14498.5|14518.5|14498.5|14511.2|14491.2|1
1637771670000|2021-11-24 16:34:30|14521.2|14501.2|14533.3|14513.3|14533.3|14513.3|14521.2|14501.2|3
1637771740000|2021-11-24 16:35:40|14531.9|14511.9|14530.8|14510.8|14531.9|14511.9|14530.8|14510.8|0
1637771760000|2021-11-24 16:36:00|14530.9|14510.9|14530.9|14510.9|14530.9|14510.9|14530.9|14510.9|1
1637771790000|2021-11-24 16:36:30|||||||||1
1637771930000|2021-11-24 16:38:50|||||||||1
1637771960000|2021-11-24 16:39:20|14534.4|14514.4|14538.4|14518.4|14538.4|14518.4|14534.4|14514.4|3
1637771970000|2021-11-24 16:39:30|14540.8|14520.8|14540.8|14520.8|14540.8|14520.8|14540.8|14520.8|0
1637772080000|2021-11-24 16:41:20|14545.8|14525.8|14545.8|14525.8|14545.8|14525.8|14545.8|14525.8|0
1637772100000|2021-11-24 16:41:40|14542.2|14522.2|14542.2|14522.2|14542.2|14522.2|14542.2|14522.2|0
1637772200000|2021-11-24 16:43:20|14533.4|14493.4|14533.4|14493.4|14533.4|14493.4|14533.4|14493.4|6
1637772210000|2021-11-24 16:43:30|14527.4|14507.4|14529.7|14509.7|14529.7|14509.7|14527.4|14507.4|0
1637772220000|2021-11-24 16:43:40|14531.1|14511.1|14532.2|14512.2|14532.2|14512.2|14531.1|14511.1|0
1637772290000|2021-11-24 16:44:50|14529.7|14509.7|14529.7|14509.7|14529.7|14509.7|14529.7|14509.7|3
1637772330000|2021-11-24 16:45:30|14532.2|14512.2|14532.2|14512.2|14533.4|14513.4|14532.2|14512.2|1
1637772360000|2021-11-24 16:46:00|14532.3|14512.3|14532.3|14512.3|14532.3|14512.3|14532.3|14512.3|0
1637772370000|2021-11-24 16:46:10|14529.8|14509.8|14529.8|14509.8|14529.8|14509.8|14529.8|14509.8|1
1637772380000|2021-11-24 16:46:20|14535.8|14495.8|14532.3|14492.3|14535.8|14495.8|14532.3|14492.3|4
1637772390000|2021-11-24 16:46:30|14534.9|14494.9|14534.9|14494.9|14534.9|14494.9|14534.9|14494.9|0
1637772400000|2021-11-24 16:46:40|14538.4|14498.4|14538.4|14498.4|14538.4|14498.4|14538.4|14498.4|0
1637772470000|2021-11-24 16:47:50|14527.1|14507.1|14527.1|14507.1|14527.1|14507.1|14527.1|14507.1|0
1637772480000|2021-11-24 16:48:00|14524.8|14504.8|14524.8|14504.8|14524.8|14504.8|14524.8|14504.8|0
1637772510000|2021-11-24 16:48:30|||||||||2
1637772670000|2021-11-24 16:51:10|14523.4|14503.4|14522.3|14502.3|14523.4|14503.4|14522.3|14502.3|0
1637772730000|2021-11-24 16:52:10|||||||||1
1637772770000|2021-11-24 16:52:50|||||||||1
1637772920000|2021-11-24 16:55:20|14509.3|14489.3|14498.7|14478.7|14509.3|14489.3|14498.7|14478.7|6
1637773140000|2021-11-24 16:59:00|||||||||1
1637773240000|2021-11-24 17:00:40|14498.8|14478.8|14498.8|14478.8|14498.8|14478.8|14498.8|14478.8|0
1637773310000|2021-11-24 17:01:50|14502.3|14482.3|14502.3|14462.3|14502.3|14482.3|14502.3|14462.3|2
1637773320000|2021-11-24 17:02:00|14493.6|14473.6|14493.6|14473.6|14493.6|14473.6|14493.6|14473.6|0
1637773330000|2021-11-24 17:02:10|14494.8|14474.8|14494.8|14474.8|14494.8|14474.8|14494.8|14474.8|0
1637773490000|2021-11-24 17:04:50|||||||||1
1637773730000|2021-11-24 17:08:50|14497.3|14477.3|14497.3|14477.3|14497.3|14477.3|14497.3|14477.3|1
1637773840000|2021-11-24 17:10:40|14496.1|14476.1|14497.3|14477.3|14497.3|14477.3|14494.8|14474.8|1
1637773880000|2021-11-24 17:11:20|14496.1|14476.1|14503.5|14463.5|14503.5|14476.1|14496.1|14463.5|5
1637774140000|2021-11-24 17:15:40|14502.3|14462.3|14502.3|14462.3|14502.3|14462.3|14502.3|14462.3|0
1637774190000|2021-11-24 17:16:30|14494.8|14474.8|14494.8|14474.8|14494.8|14474.8|14494.8|14474.8|0
1637774240000|2021-11-24 17:17:20|||||||||1
1637774640000|2021-11-24 17:24:00|||||||||1
1637774680000|2021-11-24 17:24:40|14507.5|14467.5|14509.8|14469.8|14509.8|14469.8|14507.5|14467.5|1
1637774720000|2021-11-24 17:25:20|14512.3|14472.3|14511|14471|14512.3|14472.3|14511|14471|0
1637774730000|2021-11-24 17:25:30|14514.7|14474.7|14507.3|14487.3|14516|14487.3|14507.3|14474.7|0
1637774760000|2021-11-24 17:26:00|14507.4|14487.4|14509.9|14489.9|14509.9|14489.9|14507.4|14487.4|0
1637774770000|2021-11-24 17:26:10|14511.2|14491.2|14512.4|14492.4|14512.4|14492.4|14511.2|14491.2|0
1637774800000|2021-11-24 17:26:40|14517.4|14497.4|14517.4|14497.4|14517.4|14497.4|14517.4|14497.4|2
1637774860000|2021-11-24 17:27:40|14513.5|14493.5|14514.7|14494.7|14526|14494.7|14513.5|14484.9|8
1637774870000|2021-11-24 17:27:50|14511|14491|14512.4|14492.4|14512.4|14492.4|14511|14491|0
1637774890000|2021-11-24 17:28:10|14513.7|14493.7|14517.4|14497.4|14517.4|14497.4|14513.7|14493.7|0
1637775170000|2021-11-24 17:32:50|14514.9|14494.9|14514.9|14494.9|14514.9|14494.9|14514.9|14494.9|1
1637775200000|2021-11-24 17:33:20|14517.4|14497.4|14517.4|14497.4|14517.4|14497.4|14517.4|14497.4|1
1637775510000|2021-11-24 17:38:30|14518.7|14498.7|14518.7|14498.7|14518.7|14498.7|14518.7|14498.7|0
1637775520000|2021-11-24 17:38:40|14519.9|14499.9|14519.9|14499.9|14519.9|14499.9|14519.9|14499.9|0
1637775650000|2021-11-24 17:40:50|||||||||1
1637775660000|2021-11-24 17:41:00|14517.4|14497.4|14519.9|14499.9|14519.9|14499.9|14517.4|14497.4|2
1637776080000|2021-11-24 17:48:00|14525.8|14505.8|14531.2|14511.2|14532.4|14512.4|14525.8|14505.8|4
1637776090000|2021-11-24 17:48:10|14532.5|14512.5|14533.7|14513.7|14533.7|14513.7|14532.5|14512.5|0
1637776100000|2021-11-24 17:48:20|14538.9|14518.9|14538.9|14518.9|14538.9|14518.9|14538.9|14518.9|3
1637776110000|2021-11-24 17:48:30|14540.2|14520.2|14547.4|14527.4|14547.4|14527.4|14540.2|14520.2|0
1637776150000|2021-11-24 17:49:10|14544.9|14524.9|14544.9|14524.9|14544.9|14524.9|14544.9|14524.9|0
1637776170000|2021-11-24 17:49:30|||||||||1
1637776500000|2021-11-24 17:55:00|14547.3|14527.3|14547.3|14527.3|14547.3|14527.3|14547.3|14527.3|0
1637776570000|2021-11-24 17:56:10|14548.6|14528.6|14548.6|14528.6|14548.6|14528.6|14548.6|14528.6|0
1637776590000|2021-11-24 17:56:30|14551|14531|14551|14531|14551|14531|14551|14531|0
1637776600000|2021-11-24 17:56:40|14552.3|14532.3|14553.5|14533.5|14553.5|14533.5|14552.3|14532.3|1
1637776690000|2021-11-24 17:58:10|14549.9|14529.9|14554.9|14534.9|14554.9|14534.9|14549.9|14529.9|0
1637776720000|2021-11-24 17:58:40|||||||||1
1637776760000|2021-11-24 17:59:20|||||||||1
1637776820000|2021-11-24 18:00:20|||||||||1
1637776880000|2021-11-24 18:01:20|14559.9|14539.9|14559.9|14539.9|14559.9|14539.9|14559.9|14539.9|1
1637777160000|2021-11-24 18:06:00|14560|14540|14560|14540|14560|14540|14560|14540|0
1637777300000|2021-11-24 18:08:20|14562.5|14542.5|14562.5|14542.5|14562.5|14542.5|14562.5|14542.5|1
1637777310000|2021-11-24 18:08:30|14565|14545|14565|14545|14565|14545|14565|14545|0
1637777530000|2021-11-24 18:12:10|14562.5|14542.5|14562.5|14542.5|14562.5|14542.5|14562.5|14542.5|3
1637777570000|2021-11-24 18:12:50|14569.6|14549.6|14573.5|14553.5|14573.5|14553.5|14569.6|14549.6|1
1637777700000|2021-11-24 18:15:00|||||||||1
1637777710000|2021-11-24 18:15:10|||||||||1
1637777720000|2021-11-24 18:15:20|14571.2|14551.2|14571.2|14551.2|14571.2|14551.2|14571.2|14551.2|1
1637777730000|2021-11-24 18:15:30|14570|14550|14570|14550|14570|14550|14570|14550|0
1637777750000|2021-11-24 18:15:50|14568.8|14548.8|14566.3|14546.3|14568.8|14548.8|14566.3|14546.3|1
1637778120000|2021-11-24 18:22:00|14567.5|14547.5|14567.5|14547.5|14567.5|14547.5|14567.5|14547.5|4
1637778130000|2021-11-24 18:22:10|14566.3|14546.3|14566.3|14546.3|14566.3|14546.3|14566.3|14546.3|0
1637778560000|2021-11-24 18:29:20|14570.1|14550.1|14570.1|14550.1|14570.1|14550.1|14570.1|14550.1|4
1637778570000|2021-11-24 18:29:30|14571.3|14551.3|14571.3|14551.3|14571.3|14551.3|14571.3|14551.3|0
1637778640000|2021-11-24 18:30:40|14570|14550|14570|14550|14570|14550|14570|14550|0
1637778770000|2021-11-24 18:32:50|14583.6|14563.6|14578.8|14558.8|14583.6|14563.6|14578.8|14558.8|6
1637778780000|2021-11-24 18:33:00|14577.5|14557.5|14578.7|14558.7|14578.7|14558.7|14577.4|14557.4|0
1637778800000|2021-11-24 18:33:20|14576.2|14556.2|14576.2|14556.2|14576.2|14556.2|14576.2|14556.2|0
1637778810000|2021-11-24 18:33:30|14578.8|14558.8|14578.8|14558.8|14578.8|14558.8|14578.8|14558.8|1
1637778840000|2021-11-24 18:34:00|14581.3|14561.3|14581.3|14561.3|14581.3|14561.3|14581.3|14561.3|0
1637778990000|2021-11-24 18:36:30|14585|14565|14583.8|14563.8|14585|14565|14583.8|14563.8|3
1637779020000|2021-11-24 18:37:00|14585|14565|14585|14565|14585|14565|14585|14565|0
1637779120000|2021-11-24 18:38:40|14586.4|14566.4|14586.4|14566.4|14586.4|14566.4|14586.4|14566.4|5
1637779130000|2021-11-24 18:38:50|||||||||1
1637779150000|2021-11-24 18:39:10|||||||||1
1637779180000|2021-11-24 18:39:40|||||||||1
1637779390000|2021-11-24 18:43:10|14585.2|14565.2|14585.2|14565.2|14585.2|14565.2|14585.2|14565.2|2
1637779400000|2021-11-24 18:43:20|14582.5|14562.5|14582.5|14562.5|14582.5|14562.5|14582.5|14562.5|0
1637779540000|2021-11-24 18:45:40|14582.6|14562.6|14580.1|14560.1|14582.6|14562.6|14580.1|14560.1|2
1637780000000|2021-11-24 18:53:20|14576.5|14556.5|14575.1|14535.1|14576.5|14556.5|14575.1|14535.1|1
1637780010000|2021-11-24 18:53:30|14573.9|14533.9|14581.3|14521.3|14581.3|14533.9|14573.9|14521.3|1
1637780020000|2021-11-24 18:53:40|14577.6|14517.6|14571.3|14511.3|14577.6|14517.6|14570.1|14510.1|0
1637780080000|2021-11-24 18:54:40|14572.4|14512.4|14572.4|14512.4|14572.4|14512.4|14572.4|14512.4|0
1637780100000|2021-11-24 18:55:00|14573.8|14513.8|14580.1|14520.1|14580.1|14520.1|14573.8|14513.8|0
1637780110000|2021-11-24 18:55:10|14581.3|14521.3|14581.3|14521.3|14581.3|14521.3|14581.3|14521.3|0
1637780180000|2021-11-24 18:56:20|14579.9|14519.9|14580.1|14520.1|14580.1|14527.4|14567.4|14519.9|0
1637780190000|2021-11-24 18:56:30|14581.3|14521.3|14582.6|14542.6|14582.6|14542.6|14581.3|14521.3|0
1637780210000|2021-11-24 18:56:50|14575.2|14555.2|14577.6|14557.6|14577.6|14557.6|14575.2|14555.2|0
1637780330000|2021-11-24 18:58:50|14578.9|14558.9|14578.9|14558.9|14578.9|14558.9|14578.9|14558.9|1
1637780420000|2021-11-24 19:00:20|14577.6|14557.6|14578.9|14558.9|14578.9|14558.9|14577.6|14557.6|1
1637780830000|2021-11-24 19:07:10|14583.9|14563.9|14583.9|14563.9|14583.9|14563.9|14583.9|14563.9|0
1637781010000|2021-11-24 19:10:10|||||||||1
1637781030000|2021-11-24 19:10:30|14586.4|14566.4|14578.9|14558.9|14586.4|14566.4|14578.9|14558.9|2
1637781060000|2021-11-24 19:11:00|14577.6|14557.6|14580.1|14560.1|14580.1|14560.1|14577.6|14557.6|1
1637781180000|2021-11-24 19:13:00|||||||||2
1637781220000|2021-11-24 19:13:40|14578.9|14558.9|14581.4|14561.4|14581.4|14561.4|14578.9|14558.9|2
1637781230000|2021-11-24 19:13:50|||||||||1
1637781240000|2021-11-24 19:14:00|14582.6|14542.6|14581.4|14541.4|14582.6|14542.6|14581.4|14541.4|5
1637781250000|2021-11-24 19:14:10|14568.8|14548.8|14581.4|14541.4|14581.4|14550.1|14568.8|14541.4|1
1637781260000|2021-11-24 19:14:20|14573.9|14553.9|14573.9|14553.9|14581.4|14553.9|14572.8|14541.4|1
1637781270000|2021-11-24 19:14:30|14571.3|14551.3|14570|14550|14571.3|14551.3|14568.8|14548.8|2
1637781280000|2021-11-24 19:14:40|14581.4|14541.4|14575.1|14555.1|14581.4|14556.4|14572.8|14541.4|1
1637781290000|2021-11-24 19:14:50|14576.4|14556.4|14577.6|14557.6|14577.6|14557.6|14576.4|14556.4|1
1637781300000|2021-11-24 19:15:00|14580.1|14560.1|14580.1|14560.1|14580.1|14560.1|14580.1|14560.1|0
1637781320000|2021-11-24 19:15:20|14582.6|14562.6|14583.9|14563.9|14583.9|14563.9|14582.6|14562.6|2
1637781330000|2021-11-24 19:15:30|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|1
1637781350000|2021-11-24 19:15:50|14583.9|14563.9|14583.9|14563.9|14583.9|14563.9|14583.9|14563.9|1
1637781520000|2021-11-24 19:18:40|14584|14564|14584|14564|14584|14564|14584|14564|0
1637781590000|2021-11-24 19:19:50|||||||||2
1637937000000|2021-11-26 14:30:00|14552.9|14492.9|14550.4|14490.4|14552.9|14492.9|14550.4|14490.4|0
1637937010000|2021-11-26 14:30:10|14552.9|14492.9|14557.9|14497.9|14562.9|14502.9|14552.9|14492.9|3
1637937020000|2021-11-26 14:30:20|14552.9|14492.9|14552.9|14492.9|14552.9|14492.9|14550.4|14490.4|0
1637937030000|2021-11-26 14:30:30|14542.9|14482.9|14537.9|14477.9|14542.9|14482.9|14537.9|14477.9|2
1637937040000|2021-11-26 14:30:40|14536.6|14476.6|14535.4|14475.4|14536.6|14476.6|14535.4|14475.4|0
1637937060000|2021-11-26 14:31:00|14534.1|14474.1|14534.1|14474.1|14534.1|14474.1|14534.1|14474.1|0
1637937090000|2021-11-26 14:31:30|14536.6|14476.6|14536.6|14476.6|14536.6|14476.6|14536.6|14476.6|0
1637937140000|2021-11-26 14:32:20|||||||||1
1637937160000|2021-11-26 14:32:40|14539.1|14479.1|14544.1|14484.1|14544.1|14484.1|14539.1|14479.1|0
1637937170000|2021-11-26 14:32:50|14534.1|14494.1|14534.1|14494.1|14534.1|14494.1|14534.1|14494.1|0
1637937180000|2021-11-26 14:33:00|14532.9|14492.9|14536.6|14496.6|14536.6|14496.6|14532.9|14492.9|3
1637937190000|2021-11-26 14:33:10|14537.9|14497.9|14530.4|14510.4|14537.9|14510.4|14530.4|14497.9|0
1637937200000|2021-11-26 14:33:20|||||||||3
1637937250000|2021-11-26 14:34:10|||||||||2
1637937290000|2021-11-26 14:34:50|14527.9|14507.9|14525.4|14505.4|14527.9|14507.9|14525.4|14505.4|0
1637937300000|2021-11-26 14:35:00|14524.1|14504.1|14524.1|14504.1|14524.1|14504.1|14524.1|14504.1|0
1637937340000|2021-11-26 14:35:40|14520.4|14500.4|14517.9|14497.9|14520.4|14500.4|14517.9|14497.9|2
1637937400000|2021-11-26 14:36:40|14520.4|14460.4|14520.4|14460.4|14520.4|14460.4|14520.4|14460.4|1
1637937410000|2021-11-26 14:36:50|14515.4|14475.4|14517.9|14477.9|14520.4|14480.4|14515.4|14475.4|11
1637937420000|2021-11-26 14:37:00|14520.4|14480.4|14527.9|14507.9|14527.9|14507.9|14519.1|14480.4|3
1637937440000|2021-11-26 14:37:20|14517.9|14477.9|14535.4|14515.4|14535.4|14515.4|14517.9|14477.9|10
1637937470000|2021-11-26 14:37:50|14529.1|14509.1|14504.2|14484.2|14534.2|14509.1|14504.2|14484.2|10
1637937480000|2021-11-26 14:38:00|14502.9|14482.9|14504.2|14484.2|14510.4|14484.2|14502.9|14470.4|0
1637937490000|2021-11-26 14:38:10|14502.9|14482.9|14482.9|14442.9|14502.9|14482.9|14482.9|14442.9|14
1637937500000|2021-11-26 14:38:20|14481.7|14441.7|14452.9|14432.9|14481.7|14450.4|14452.9|14432.9|5
1637937510000|2021-11-26 14:38:30|14449.1|14429.1|14444.2|14424.2|14449.1|14429.1|14444.2|14424.2|1
1637937520000|2021-11-26 14:38:40|14381.7|14361.7|14379.2|14359.2|14381.7|14361.7|14379.2|14359.2|12
1637937530000|2021-11-26 14:38:50|14369.2|14349.2|14342.9|14322.9|14370.4|14349.2|14337.9|14317.9|20
1637937540000|2021-11-26 14:39:00|14347.9|14327.9|14347.9|14327.9|14347.9|14327.9|14347.9|14327.9|5
1637937550000|2021-11-26 14:39:10|14360.4|14320.4|14367.9|14327.9|14367.9|14342.9|14360.4|14320.4|2
1637937560000|2021-11-26 14:39:20|14362.9|14322.9|14401.6|14381.6|14416.7|14381.6|14362.9|14322.9|23
1637937570000|2021-11-26 14:39:30|14407.9|14387.9|14402.9|14382.9|14422.9|14387.9|14402.9|14356.7|0
1637937580000|2021-11-26 14:39:40|14400.4|14380.4|14380.4|14360.4|14415.4|14380.4|14377.9|14357.9|2
1637937590000|2021-11-26 14:39:50|14377.9|14357.9|14380.4|14360.4|14380.4|14360.4|14377.9|14357.9|0
1637937600000|2021-11-26 14:40:00|14376.7|14356.7|14405.4|14365.4|14417.9|14365.4|14376.7|14335.4|1
1637937610000|2021-11-26 14:40:10|14387.9|14347.9|14404.2|14364.2|14405.4|14365.4|14360.4|14322.9|10
1637937670000|2021-11-26 14:41:10|14437.9|14377.9|14445.4|14385.4|14445.4|14385.4|14437.9|14377.9|4
1637937680000|2021-11-26 14:41:20|14459.2|14419.2|14462.9|14402.9|14480.4|14420.4|14459.2|14402.9|0
1637937690000|2021-11-26 14:41:30|14460.4|14400.4|14454.2|14414.2|14460.4|14414.2|14451.7|14400.4|0
1637937700000|2021-11-26 14:41:40|14461.7|14421.7|14461.7|14421.7|14461.7|14421.7|14461.7|14421.7|0
1637937750000|2021-11-26 14:42:30|14462.9|14422.9|14461.7|14421.7|14462.9|14422.9|14461.7|14421.7|0
1637937760000|2021-11-26 14:42:40|14459.2|14419.2|14459.2|14419.2|14459.2|14419.2|14459.2|14419.2|0
1637937770000|2021-11-26 14:42:50|14456.7|14416.7|14456.7|14416.7|14456.7|14416.7|14456.7|14416.7|0
1637937780000|2021-11-26 14:43:00|14455.4|14415.4|14454.2|14414.2|14455.4|14415.4|14454.2|14414.2|0
1637937800000|2021-11-26 14:43:20|14441.7|14421.7|14450.4|14430.4|14450.4|14430.4|14441.7|14421.7|2
1637937810000|2021-11-26 14:43:30|14447.9|14427.9|14435.4|14415.4|14447.9|14427.9|14435.4|14415.4|1
1637937860000|2021-11-26 14:44:20|14440.4|14420.4|14442.9|14422.9|14442.9|14422.9|14440.4|14420.4|1
1637937870000|2021-11-26 14:44:30|14444.2|14424.2|14447.9|14427.9|14447.9|14427.9|14444.2|14424.2|1
1637937880000|2021-11-26 14:44:40|14451.7|14431.7|14455.4|14435.4|14455.4|14435.4|14451.7|14431.7|3
1637937890000|2021-11-26 14:44:50|14457.9|14437.9|14457.9|14437.9|14457.9|14437.9|14457.9|14437.9|0
1637937900000|2021-11-26 14:45:00|14442.9|14422.9|14442.9|14422.9|14442.9|14422.9|14442.9|14422.9|2
1637937960000|2021-11-26 14:46:00|14415.4|14395.4|14415.4|14395.4|14415.4|14395.4|14415.4|14395.4|4
1637937970000|2021-11-26 14:46:10|14420.4|14380.4|14410.4|14390.4|14420.4|14390.4|14391.7|14371.7|7
1637937980000|2021-11-26 14:46:20|14412.9|14392.9|14415.4|14395.4|14445.4|14405.4|14412.9|14391.7|3
1637937990000|2021-11-26 14:46:30|14411.7|14391.7|14410.4|14390.4|14411.7|14391.7|14407.9|14387.9|1
1637938000000|2021-11-26 14:46:40|14411.7|14391.7|14407.9|14387.9|14412.9|14392.9|14407.9|14387.9|0
1637938010000|2021-11-26 14:46:50|14409.2|14389.2|14409.2|14389.2|14409.2|14389.2|14409.2|14389.2|0
1637938020000|2021-11-26 14:47:00|14412.9|14392.9|14412.9|14392.9|14412.9|14392.9|14410.4|14390.4|4
1637938030000|2021-11-26 14:47:10|14417.9|14397.9|14411.7|14391.7|14432.9|14404.2|14410.4|14390.4|7
1637938040000|2021-11-26 14:47:20|14419.2|14399.2|14405.4|14385.4|14434.2|14399.2|14405.4|14385.4|14
1637938050000|2021-11-26 14:47:30|14413|14393|14410.5|14390.5|14430.4|14402.9|14410.5|14387.9|5
1637938060000|2021-11-26 14:47:40|14402.9|14382.9|14402.9|14382.9|14402.9|14382.9|14402.9|14382.9|0
1637938080000|2021-11-26 14:48:00|14413|14393|14422.9|14402.9|14424.2|14404.2|14413|14393|10
1637938090000|2021-11-26 14:48:10|14423|14403|14423|14403|14423|14403|14423|14403|0
1637938110000|2021-11-26 14:48:30|14424.2|14404.2|14423|14403|14424.2|14404.2|14423|14403|0
1637938140000|2021-11-26 14:49:00|14424.2|14404.2|14423|14403|14424.2|14404.2|14423|14403|0
1637938150000|2021-11-26 14:49:10|14424.2|14404.2|14424.2|14404.2|14424.2|14404.2|14424.2|14404.2|0
1637938180000|2021-11-26 14:49:40|14425.4|14405.4|14425.4|14405.4|14426.7|14406.7|14425.4|14405.4|0
1637938190000|2021-11-26 14:49:50|14424.2|14404.2|14424.2|14404.2|14424.2|14404.2|14424.2|14404.2|0
1637938200000|2021-11-26 14:50:00|14420.4|14400.4|14420.4|14400.4|14420.4|14400.4|14420.4|14400.4|0
1637938210000|2021-11-26 14:50:10|14428|14408|14432.9|14392.9|14435.4|14415.4|14428|14392.9|3
1637938220000|2021-11-26 14:50:20|14435.4|14415.4|14485.4|14425.4|14485.4|14425.5|14435.4|14415.4|3
1637938230000|2021-11-26 14:50:30|14479.2|14439.2|14485.4|14425.4|14485.4|14442.9|14479.2|14425.4|0
1637938240000|2021-11-26 14:50:40|14482.9|14422.9|14485.4|14425.4|14485.4|14425.4|14482.9|14422.9|0
1637938250000|2021-11-26 14:50:50|14486.7|14426.7|14485.4|14425.4|14487.9|14427.9|14485.4|14425.4|0
1637938280000|2021-11-26 14:51:20|14487.9|14427.9|14487.9|14427.9|14487.9|14427.9|14487.9|14427.9|0
1637938300000|2021-11-26 14:51:40|14480.4|14440.4|14480.5|14440.5|14480.5|14440.5|14480.4|14440.4|0
1637938420000|2021-11-26 14:53:40|||||||||2
1637938640000|2021-11-26 14:57:20|14481.7|14441.7|14483|14443|14483|14443|14481.7|14441.7|0
1637938780000|2021-11-26 14:59:40|14478|14438|14478|14438|14478|14438|14478|14438|0
1637938810000|2021-11-26 15:00:10|14465.5|14445.5|14465.5|14445.5|14465.5|14445.5|14465.5|14445.5|0
1637939170000|2021-11-26 15:06:10|14464.2|14444.2|14460.5|14440.5|14464.2|14444.2|14460.5|14440.5|0
1637939180000|2021-11-26 15:06:20|14459.2|14439.2|14451.7|14431.7|14459.2|14439.2|14451.7|14431.7|3
1637939190000|2021-11-26 15:06:30|14450.5|14430.5|14450.5|14430.5|14450.5|14430.5|14450.5|14430.5|0
1637939200000|2021-11-26 15:06:40|14453|14433|14450.5|14430.5|14453|14433|14450.5|14430.5|0
1637939310000|2021-11-26 15:08:30|14451.7|14431.7|14453|14433|14453|14433|14451.7|14431.7|0
1637939350000|2021-11-26 15:09:10|14461.8|14401.8|14433|14393|14461.8|14416.7|14433|14390.5|115
1637939360000|2021-11-26 15:09:20|14418|14398|14425.5|14385.5|14438|14398|14403|14378|8
1637939370000|2021-11-26 15:09:30|14423|14383|14420.5|14380.5|14423|14383|14420.5|14380.5|0
1637939410000|2021-11-26 15:10:10|14423|14383|14450.5|14390.5|14455.5|14421.8|14423|14383|9
1637939420000|2021-11-26 15:10:20|14449.2|14389.2|14425.5|14405.5|14449.2|14405.5|14425.5|14388|0
1637939440000|2021-11-26 15:10:40|14429.3|14409.3|14445.5|14405.5|14445.5|14409.3|14429.3|14403|2
1637939450000|2021-11-26 15:10:50|14460.5|14400.5|14450.5|14410.5|14460.5|14410.5|14449.2|14400.5|0
1637939520000|2021-11-26 15:12:00|14451.7|14411.7|14453|14413|14453|14413|14451.7|14411.7|0
1637939560000|2021-11-26 15:12:40|14440.5|14420.5|14440.5|14420.5|14440.5|14420.5|14440.5|14420.5|0
1637939630000|2021-11-26 15:13:50|14453|14413|14453|14413|14453|14413|14453|14413|0
1637939680000|2021-11-26 15:14:40|14455.5|14415.5|14455.5|14415.5|14455.5|14415.5|14455.5|14415.5|1
1637939690000|2021-11-26 15:14:50|14458|14418|14458|14418|14458|14418|14458|14418|0
1637939730000|2021-11-26 15:15:30|14449.2|14429.2|14450.5|14430.5|14453|14433|14449.2|14429.2|0
1637939740000|2021-11-26 15:15:40|14453|14433|14453|14433|14453|14433|14453|14433|0
1637939790000|2021-11-26 15:16:30|14454.2|14434.2|14455.5|14435.5|14455.5|14435.5|14454.2|14434.2|0
1637939830000|2021-11-26 15:17:10|||||||||2
1637939840000|2021-11-26 15:17:20|14456.7|14436.7|14458|14438|14458|14438|14455.5|14435.5|0
1637939850000|2021-11-26 15:17:30|14456.8|14436.8|14458|14438|14458|14438|14455.5|14435.5|1
1637939860000|2021-11-26 15:17:40|14458.1|14418.1|14449.3|14409.3|14458.1|14418.1|14449.3|14409.3|2
1637939870000|2021-11-26 15:17:50|14450.5|14410.5|14448|14408|14451.8|14411.8|14448|14408|0
1637939910000|2021-11-26 15:18:30|14440.5|14420.5|14440.5|14420.5|14440.5|14420.5|14440.5|14420.5|0
1637939920000|2021-11-26 15:18:40|14438|14418|14433|14413|14438|14418|14433|14413|0
1637940330000|2021-11-26 15:25:30|14435.5|14415.5|14435.5|14415.5|14435.5|14415.5|14435.5|14415.5|0
1637940480000|2021-11-26 15:28:00|14436.8|14416.8|14436.8|14416.8|14436.8|14416.8|14436.8|14416.8|0
1637940520000|2021-11-26 15:28:40|14438|14418|14438|14418|14438|14418|14438|14418|0
1637940630000|2021-11-26 15:30:30|14435.6|14415.6|14435.6|14415.6|14435.6|14415.6|14435.6|14415.6|3
1637940700000|2021-11-26 15:31:40|14436.8|14416.8|14436.8|14416.8|14436.8|14416.8|14436.8|14416.8|0
1637941000000|2021-11-26 15:36:40|14435.6|14415.6|14435.6|14415.6|14435.6|14415.6|14435.6|14415.6|0
1637941020000|2021-11-26 15:37:00|14436.8|14416.8|14436.8|14416.8|14436.8|14416.8|14436.8|14416.8|0
1637941240000|2021-11-26 15:40:40|14435.6|14415.6|14435.6|14415.6|14435.6|14415.6|14435.6|14415.6|2
1637941250000|2021-11-26 15:40:50|14423|14403|14408.1|14388.1|14423|14403|14403.1|14383.1|9
1637941260000|2021-11-26 15:41:00|||||||||1
1637941290000|2021-11-26 15:41:30|14406.8|14386.8|14405.6|14385.6|14406.8|14386.8|14401.8|14381.8|0
1637941300000|2021-11-26 15:41:40|14400.6|14380.6|14385.6|14345.6|14400.6|14380.6|14385.6|14340.6|5
1637941310000|2021-11-26 15:41:50|14383.1|14343.1|14369.3|14349.3|14383.1|14353.1|14369.3|14340.6|0
1637941320000|2021-11-26 15:42:00|14368.1|14348.1|14365.6|14345.6|14368.1|14348.1|14365.6|14345.6|0
1637941420000|2021-11-26 15:43:40|14369.4|14349.4|14381.8|14341.8|14381.8|14349.4|14369.4|14341.8|3
1637941430000|2021-11-26 15:43:50|14373.1|14353.1|14373.1|14353.1|14373.1|14353.1|14373.1|14353.1|0
1637941490000|2021-11-26 15:44:50|14370.6|14350.6|14368.1|14348.1|14370.6|14350.6|14368.1|14348.1|0
1637941560000|2021-11-26 15:46:00|14370.6|14350.6|14373.1|14353.1|14373.1|14353.1|14370.6|14350.6|0
1637941740000|2021-11-26 15:49:00|||||||||1
1637942380000|2021-11-26 15:59:40|14365.6|14345.6|14365.6|14345.6|14365.6|14345.6|14365.6|14345.6|4
1637942400000|2021-11-26 16:00:00|||||||||1
1637942410000|2021-11-26 16:00:10|14378.1|14338.1|14378.1|14338.1|14378.1|14338.1|14378.1|14338.1|0
1637942660000|2021-11-26 16:04:20|14365.6|14345.6|14365.6|14345.6|14365.6|14345.6|14365.6|14345.6|0
1637942800000|2021-11-26 16:06:40|14360.6|14340.6|14358.1|14338.1|14360.6|14340.6|14358.1|14338.1|8
1637942950000|2021-11-26 16:09:10|14358.2|14338.2|14358.2|14338.2|14358.2|14338.2|14358.2|14338.2|0
1637943220000|2021-11-26 16:13:40|||||||||1
1637943400000|2021-11-26 16:16:40|14360.7|14340.7|14360.7|14340.7|14360.7|14340.7|14360.7|14340.7|0
1637943420000|2021-11-26 16:17:00|14356.9|14336.9|14355.7|14335.7|14356.9|14336.9|14355.7|14335.7|0
1637943540000|2021-11-26 16:19:00|14353.2|14333.2|14345.7|14325.7|14353.2|14333.2|14345.7|14325.7|3
1637943640000|2021-11-26 16:20:40|||||||||2
1637943980000|2021-11-26 16:26:20|14340.7|14320.7|14340.7|14320.7|14340.7|14320.7|14340.7|14320.7|2
1637944080000|2021-11-26 16:28:00|14337|14317|14334.5|14314.5|14337|14317|14334.5|14314.5|2
1637944090000|2021-11-26 16:28:10|14333.2|14313.2|14333.2|14313.2|14333.2|14313.2|14333.2|14313.2|1
1637944200000|2021-11-26 16:30:00|14330.7|14310.7|14330.7|14310.7|14330.7|14310.7|14330.7|14310.7|3
1637944210000|2021-11-26 16:30:10|14328.2|14308.2|14323.2|14303.2|14328.2|14308.2|14323.2|14303.2|1
1637944220000|2021-11-26 16:30:20|14320.7|14300.7|14323.2|14303.2|14333.2|14313.2|14315.7|14295.7|4
1637944230000|2021-11-26 16:30:30|14320.7|14300.7|14325.7|14305.7|14325.7|14305.7|14318.2|14298.2|1
1637944330000|2021-11-26 16:32:10|14323.2|14303.2|14323.2|14303.2|14323.2|14303.2|14323.2|14303.2|0
1637944370000|2021-11-26 16:32:50|14324.5|14304.5|14325.7|14305.7|14325.7|14305.7|14324.5|14304.5|0
1637944380000|2021-11-26 16:33:00|14327|14307|14328.2|14308.2|14328.2|14308.2|14327|14307|0
1637944390000|2021-11-26 16:33:10|14330.7|14310.7|14330.7|14310.7|14330.7|14310.7|14330.7|14310.7|0
1637944420000|2021-11-26 16:33:40|||||||||4
1637944570000|2021-11-26 16:36:10|||||||||4
1637944600000|2021-11-26 16:36:40|14328.2|14308.2|14325.7|14305.7|14328.2|14308.2|14325.7|14305.7|1
1637944620000|2021-11-26 16:37:00|14324.5|14304.5|14323.2|14303.2|14324.5|14304.5|14323.2|14303.2|2
1637944690000|2021-11-26 16:38:10|14320.7|14300.7|14320.7|14300.7|14320.7|14300.7|14320.7|14300.7|3
1637944770000|2021-11-26 16:39:30|||||||||1
1637944800000|2021-11-26 16:40:00|14318.2|14298.2|14318.2|14298.2|14318.2|14298.2|14318.2|14298.2|3
1637944860000|2021-11-26 16:41:00|14323.2|14303.2|14325.7|14305.7|14325.7|14305.7|14323.2|14303.2|2
1637944870000|2021-11-26 16:41:10|14324.5|14304.5|14323.2|14303.2|14324.5|14304.5|14323.2|14303.2|0
1637944880000|2021-11-26 16:41:20|14325.7|14305.7|14328.2|14308.2|14328.2|14308.2|14325.7|14305.7|1
1637944890000|2021-11-26 16:41:30|14327|14307|14328.2|14308.2|14328.2|14308.2|14325.7|14305.7|0
1637944900000|2021-11-26 16:41:40|14330.7|14310.7|14330.7|14310.7|14330.7|14310.7|14330.7|14310.7|0
1637944930000|2021-11-26 16:42:10|14329.5|14309.5|14329.5|14309.5|14329.5|14309.5|14329.5|14309.5|0
1637944950000|2021-11-26 16:42:30|14328.2|14308.2|14328.2|14308.2|14328.2|14308.2|14328.2|14308.2|0
1637945010000|2021-11-26 16:43:30|14325.7|14305.7|14322|14302|14325.7|14305.7|14322|14302|1
1637945020000|2021-11-26 16:43:40|14317|14297|14260.7|14220.7|14317|14297|14233.2|14213.2|18
1637945030000|2021-11-26 16:43:50|14259.5|14219.5|14247|14227|14259.5|14227|14247|14218.2|0
1637945040000|2021-11-26 16:44:00|14248.2|14228.2|14248.2|14228.2|14248.2|14228.2|14248.2|14228.2|1
1637945050000|2021-11-26 16:44:10|14247|14227|14247|14227|14247|14227|14247|14227|0
1637945060000|2021-11-26 16:44:20|14249.5|14229.5|14248.2|14228.2|14250.7|14230.7|14248.2|14228.2|0
1637945150000|2021-11-26 16:45:50|14250.7|14230.7|14250.7|14230.7|14250.7|14230.7|14250.7|14230.7|0
1637945250000|2021-11-26 16:47:30|14248.2|14228.2|14248.2|14228.2|14248.2|14228.2|14248.2|14228.2|0
1637945260000|2021-11-26 16:47:40|14248.3|14228.3|14248.3|14228.3|14248.3|14228.3|14248.3|14228.3|0
1637945450000|2021-11-26 16:50:50|14247|14227|14240.8|14220.8|14247|14227|14240.8|14220.8|0
1637945470000|2021-11-26 16:51:10|14239.5|14219.5|14235.8|14215.8|14239.5|14219.5|14235.8|14215.8|3
1637945480000|2021-11-26 16:51:20|14234.5|14214.5|14220.8|14200.8|14234.5|14214.5|14220.8|14200.8|2
1637945500000|2021-11-26 16:51:40|||||||||8
1637945520000|2021-11-26 16:52:00|14223.3|14203.3|14223.3|14203.3|14223.3|14203.3|14220.8|14200.8|4
1637945570000|2021-11-26 16:52:50|||||||||3
1637945600000|2021-11-26 16:53:20|14224.5|14204.5|14224.5|14204.5|14224.5|14204.5|14224.5|14204.5|3
1637945690000|2021-11-26 16:54:50|14225.8|14205.8|14227|14207|14227|14207|14225.8|14205.8|0
1637945700000|2021-11-26 16:55:00|14234.5|14214.5|14234.5|14214.5|14234.5|14214.5|14234.5|14214.5|1
1637945710000|2021-11-26 16:55:10|14233.3|14213.3|14233.3|14213.3|14233.3|14213.3|14233.3|14213.3|1
1637945730000|2021-11-26 16:55:30|14234.5|14214.5|14234.5|14214.5|14234.5|14214.5|14234.5|14214.5|0
1637945750000|2021-11-26 16:55:50|14237|14217|14239.5|14219.5|14239.5|14219.5|14237|14217|2
1637945790000|2021-11-26 16:56:30|14240.8|14220.8|14242|14222|14242|14222|14240.8|14220.8|0
1637945810000|2021-11-26 16:56:50|14239.5|14219.5|14234.5|14214.5|14239.5|14219.5|14234.5|14214.5|0
1637945820000|2021-11-26 16:57:00|14229.6|14209.6|14222|14202|14229.6|14209.6|14222|14202|4
1637945830000|2021-11-26 16:57:10|14219.5|14199.5|14219.5|14199.5|14219.5|14199.5|14219.5|14199.5|0
1637945840000|2021-11-26 16:57:20|14222|14202|14222|14202|14222|14202|14222|14202|0
1637945850000|2021-11-26 16:57:30|14219.5|14199.5|14229.5|14209.5|14229.5|14209.5|14217|14197|9
1637945860000|2021-11-26 16:57:40|14234.5|14214.5|14234.5|14214.5|14234.5|14214.5|14234.5|14214.5|3
1637945930000|2021-11-26 16:58:50|14257|14217|14242|14222|14257|14222|14242|14214.5|5
1637946220000|2021-11-26 17:03:40|14242.1|14222.1|14242.1|14222.1|14242.1|14222.1|14242.1|14222.1|0
1637946230000|2021-11-26 17:03:50|14244.6|14224.6|14244.6|14224.6|14244.6|14224.6|14244.6|14224.6|0
1637946240000|2021-11-26 17:04:00|14245.8|14225.8|14247.1|14227.1|14247.1|14227.1|14245.8|14225.8|0
1637946260000|2021-11-26 17:04:20|||||||||2
1637946270000|2021-11-26 17:04:30|14244.6|14224.6|14252.1|14232.1|14252.1|14232.1|14242.1|14222.1|6
1637946320000|2021-11-26 17:05:20|14254.6|14234.6|14257.1|14237.1|14257.1|14237.1|14254.6|14234.6|0
1637946340000|2021-11-26 17:05:40|14254.6|14234.6|14254.6|14234.6|14254.6|14234.6|14254.6|14234.6|0
1637946380000|2021-11-26 17:06:20|14257.1|14237.1|14257.1|14237.1|14257.1|14237.1|14257.1|14237.1|0
1637946440000|2021-11-26 17:07:20|14254.6|14234.6|14254.6|14234.6|14254.6|14234.6|14254.6|14234.6|10
1637946450000|2021-11-26 17:07:30|14257|14237|14259.6|14239.6|14259.6|14239.6|14257|14237|2
1637946460000|2021-11-26 17:07:40|14254.5|14234.5|14248.3|14228.3|14254.5|14234.5|14248.3|14228.3|8
1637946470000|2021-11-26 17:07:50|14247.1|14227.1|14255.8|14235.8|14258.3|14238.3|14245.8|14225.8|14
1637946480000|2021-11-26 17:08:00|14253.3|14233.3|14253.3|14233.3|14253.3|14233.3|14253.3|14233.3|0
1637946510000|2021-11-26 17:08:30|14278.3|14238.3|14280.8|14240.8|14280.8|14240.8|14278.3|14238.3|2
1637946520000|2021-11-26 17:08:40|14268.3|14248.3|14265.8|14245.8|14268.3|14248.3|14263.3|14243.3|0
1637946530000|2021-11-26 17:08:50|14267|14247|14268.3|14248.3|14268.3|14248.3|14267|14247|0
1637946540000|2021-11-26 17:09:00|14278.3|14258.3|14278.3|14258.3|14278.3|14258.3|14278.3|14258.3|3
1637946550000|2021-11-26 17:09:10|14279.6|14259.6|14288.3|14268.3|14292.1|14268.3|14279.6|14252.1|0
1637946560000|2021-11-26 17:09:20|14290.8|14270.8|14290.8|14270.8|14290.8|14270.8|14290.8|14270.8|0
1637946570000|2021-11-26 17:09:30|14292.1|14272.1|14295.8|14275.8|14297.1|14277.1|14292.1|14272.1|1
1637946580000|2021-11-26 17:09:40|14297.1|14277.1|14298.3|14278.3|14298.3|14278.3|14297.1|14277.1|5
1637946590000|2021-11-26 17:09:50|14300.8|14280.8|14315.8|14275.8|14315.8|14280.8|14300.8|14275.8|4
1637946620000|2021-11-26 17:10:20|14319.6|14279.6|14318.3|14278.3|14319.6|14279.6|14318.3|14278.3|1
1637946630000|2021-11-26 17:10:30|14315.8|14295.8|14320.8|14280.8|14320.8|14295.8|14315.8|14280.8|1
1637946640000|2021-11-26 17:10:40|14318.3|14278.3|14318.3|14278.3|14318.3|14278.3|14318.3|14278.3|0
1637946660000|2021-11-26 17:11:00|14319.6|14279.6|14319.6|14279.6|14319.6|14279.6|14319.6|14279.6|0
1637946670000|2021-11-26 17:11:10|14312.1|14292.1|14312.1|14292.1|14312.1|14292.1|14312.1|14292.1|0
1637946730000|2021-11-26 17:12:10|14317.1|14297.1|14317.1|14297.1|14317.1|14297.1|14317.1|14297.1|0
1637947250000|2021-11-26 17:20:50|14329.5|14309.5|14332|14312|14332|14312|14329.5|14309.5|13
1637947260000|2021-11-26 17:21:00|14347.1|14327.1|14347.1|14327.1|14347.1|14327.1|14347.1|14327.1|0
1637947280000|2021-11-26 17:21:20|14344.6|14304.6|14344.6|14304.6|14345.8|14322.1|14337.1|14304.6|3
1637947290000|2021-11-26 17:21:30|14339.6|14319.6|14364.6|14344.6|14367.1|14347.1|14339.6|14319.6|8
1637947300000|2021-11-26 17:21:40|14367.1|14347.1|14363.3|14343.3|14370.8|14350.8|14363.3|14343.3|1
1637947330000|2021-11-26 17:22:10|14360.8|14340.8|14360.8|14340.8|14360.8|14340.8|14360.8|14340.8|2
1637947450000|2021-11-26 17:24:10|14359.6|14339.6|14355.8|14315.8|14362.1|14339.6|14355.8|14315.8|1
1637947460000|2021-11-26 17:24:20|14358.3|14318.3|14353.3|14313.3|14358.3|14324.6|14340.8|14313.3|0
1637947480000|2021-11-26 17:24:40|14344.6|14324.6|14344.6|14324.6|14344.6|14324.6|14344.6|14324.6|0
1637947500000|2021-11-26 17:25:00|14345.8|14325.8|14353.3|14313.3|14353.3|14325.8|14345.8|14313.3|0
1637947570000|2021-11-26 17:26:10|14353.4|14313.4|14353.4|14313.4|14353.4|14313.4|14353.4|14313.4|0
1637947910000|2021-11-26 17:31:50|14355.9|14315.9|14353.4|14313.4|14355.9|14315.9|14353.4|14313.4|2
1637947920000|2021-11-26 17:32:00|14344.6|14324.6|14345.9|14325.9|14345.9|14325.9|14344.6|14324.6|0
1637948070000|2021-11-26 17:34:30|14363.4|14343.4|14363.4|14343.4|14363.4|14343.4|14363.4|14343.4|1
1637948150000|2021-11-26 17:35:50|14368.4|14348.4|14373.4|14333.4|14373.4|14348.4|14368.4|14333.4|3
1637948160000|2021-11-26 17:36:00|14370.9|14350.9|14370.9|14350.9|14370.9|14350.9|14370.9|14350.9|0
1637948210000|2021-11-26 17:36:50|||||||||2
1637948360000|2021-11-26 17:39:20|14369.6|14349.6|14369.6|14349.6|14369.6|14349.6|14369.6|14349.6|0
1637948460000|2021-11-26 17:41:00|||||||||1
1637948650000|2021-11-26 17:44:10|14370.9|14350.9|14370.9|14350.9|14370.9|14350.9|14370.9|14350.9|0
1637948680000|2021-11-26 17:44:40|14369.6|14349.6|14369.6|14349.6|14369.6|14349.6|14369.6|14349.6|0
1637948760000|2021-11-26 17:46:00|14367.1|14347.1|14374.6|14334.6|14374.6|14347.1|14367.1|14334.6|1
1637948830000|2021-11-26 17:47:10|14375.9|14335.9|14377.1|14337.1|14377.1|14337.1|14375.9|14335.9|0
1637948840000|2021-11-26 17:47:20|14368.4|14348.4|14368.4|14348.4|14368.4|14348.4|14368.4|14348.4|0
1637948850000|2021-11-26 17:47:30|14369.6|14349.6|14369.6|14349.6|14372.1|14352.1|14369.6|14349.6|0
1637948880000|2021-11-26 17:48:00|14368.4|14348.4|14368.4|14348.4|14368.4|14348.4|14368.4|14348.4|0
1637948890000|2021-11-26 17:48:10|14367.2|14347.2|14365.9|14345.9|14367.2|14347.2|14365.9|14345.9|0
1637948970000|2021-11-26 17:49:30|14387.2|14367.2|14395.9|14355.9|14395.9|14368.4|14383.4|14355.9|5
1637948980000|2021-11-26 17:49:40|14390.9|14350.9|14384.7|14364.7|14390.9|14364.7|14383.4|14350.9|0
1637949060000|2021-11-26 17:51:00|14385.9|14365.9|14387.2|14367.2|14387.2|14367.2|14385.9|14365.9|0
1637949100000|2021-11-26 17:51:40|||||||||2
1637949270000|2021-11-26 17:54:30|||||||||1
1637949280000|2021-11-26 17:54:40|14388.4|14368.4|14384.7|14364.7|14392.2|14368.4|14384.7|14352.2|0
1637949330000|2021-11-26 17:55:30|14402.2|14362.2|14402.2|14362.2|14402.2|14362.2|14402.2|14362.2|1
1637949340000|2021-11-26 17:55:40|14407.2|14387.2|14410.9|14390.9|14410.9|14390.9|14407.2|14387.2|0
1637949410000|2021-11-26 17:56:50|14389.7|14329.7|14392|14372|14392|14372|14389.7|14329.7|4
1637949420000|2021-11-26 17:57:00|14410.9|14390.9|14410.9|14390.9|14410.9|14390.9|14410.9|14390.9|0
1637949430000|2021-11-26 17:57:10|14408.4|14388.4|14420.9|14380.9|14420.9|14388.4|14408.4|14378.4|1
1637949460000|2021-11-26 17:57:40|14418.4|14378.4|14420.9|14380.9|14420.9|14380.9|14418.4|14378.4|1
1637949500000|2021-11-26 17:58:20|14412.1|14392.1|14413.4|14393.4|14413.4|14393.4|14412.1|14392.1|0
1637949510000|2021-11-26 17:58:30|14395.9|14375.9|14395.9|14375.9|14395.9|14375.9|14395.9|14375.9|2
1637949520000|2021-11-26 17:58:40|14403.5|14383.5|14420.9|14380.9|14420.9|14383.5|14403.5|14380.9|1
1637949530000|2021-11-26 17:58:50|||||||||1
1637949540000|2021-11-26 17:59:00|14419.7|14379.7|14400.9|14340.9|14419.7|14379.7|14400.9|14340.9|3
1637949550000|2021-11-26 17:59:10|14406|14346|14388.4|14348.4|14406|14348.4|14383.4|14334.7|4
1637949560000|2021-11-26 17:59:20|14390.9|14350.9|14405.9|14385.9|14405.9|14385.9|14387.2|14347.2|4
1637949570000|2021-11-26 17:59:30|14407.2|14387.2|14405.9|14385.9|14407.2|14387.2|14405.9|14385.9|0
1637949580000|2021-11-26 17:59:40|14403.4|14363.4|14412.2|14392.2|14419.7|14392.2|14380.9|14360.9|5
1637949590000|2021-11-26 17:59:50|14414.6|14394.6|14464.7|14404.7|14464.7|14423.4|14414.6|14393.4|23
1637949600000|2021-11-26 18:00:00|14465.9|14405.9|14462.2|14422.2|14467.2|14423.4|14462.2|14405.9|0
1637949610000|2021-11-26 18:00:10|14460.9|14400.9|14460.9|14400.9|14460.9|14400.9|14460.9|14400.9|1
1637949620000|2021-11-26 18:00:20|14463.4|14403.4|14457.1|14417.1|14464.7|14417.1|14457.1|14403.4|0
1637949630000|2021-11-26 18:00:30|14462.2|14422.2|14467.2|14427.2|14467.2|14444.7|14462.2|14422.2|0
1637949660000|2021-11-26 18:01:00|14465.9|14425.9|14459.7|14419.7|14465.9|14430.9|14443.4|14417.2|2
1637949670000|2021-11-26 18:01:10|14462.2|14422.2|14459.7|14439.7|14462.2|14439.7|14458.4|14422.2|0
1637949690000|2021-11-26 18:01:30|14454.7|14434.7|14452.2|14432.2|14454.7|14434.7|14452.2|14432.2|0
1637949710000|2021-11-26 18:01:50|14467.2|14427.2|14467.2|14427.2|14467.2|14427.2|14467.2|14427.2|2
1637949720000|2021-11-26 18:02:00|14459.7|14439.7|14459.7|14439.7|14459.7|14439.7|14459.7|14439.7|0
1637949780000|2021-11-26 18:03:00|14458.4|14438.4|14459.7|14439.7|14459.7|14439.7|14457.2|14437.2|0
1637949820000|2021-11-26 18:03:40|14467.2|14427.2|14467.2|14427.2|14467.2|14427.2|14467.2|14427.2|1
1637949890000|2021-11-26 18:04:50|||||||||1
1638147600000|2021-11-29 01:00:00|14502.9|14442.9|14500.4|14440.4|14502.9|14442.9|14500.4|14440.4|0
1638147840000|2021-11-29 01:04:00|14502.9|14442.9|14502.9|14442.9|14502.9|14442.9|14502.9|14442.9|0
1638147870000|2021-11-29 01:04:30|14504.3|14444.3|14505.4|14445.4|14505.4|14445.4|14504.3|14444.3|0
1638147880000|2021-11-29 01:04:40|14506.8|14446.8|14506.8|14446.8|14506.8|14446.8|14506.8|14446.8|0
1638148020000|2021-11-29 01:07:00|14508|14448|14506.8|14446.8|14508|14448|14506.8|14446.8|0
1638148030000|2021-11-29 01:07:10|14508|14448|14506.8|14446.8|14508|14448|14506.8|14446.8|0
1638148040000|2021-11-29 01:07:20|14508|14448|14506.8|14446.8|14508|14448|14506.8|14446.8|0
1638148180000|2021-11-29 01:09:40|14508|14448|14508|14448|14508|14448|14508|14448|0
1638148300000|2021-11-29 01:11:40|14500.5|14460.5|14500.5|14460.5|14500.5|14460.5|14500.5|14460.5|0
1638148380000|2021-11-29 01:13:00|14501.8|14461.8|14503|14463|14503|14463|14501.8|14461.8|0
1638148390000|2021-11-29 01:13:10|14504.3|14464.3|14504.3|14464.3|14504.3|14464.3|14504.3|14464.3|0
1638148660000|2021-11-29 01:17:40|14476.8|14456.8|14476.8|14456.8|14476.8|14456.8|14476.8|14456.8|0
1638148670000|2021-11-29 01:17:50|||||||||1
1638148680000|2021-11-29 01:18:00|14475.5|14455.5|14475.5|14455.5|14475.5|14455.5|14475.5|14455.5|0
1638148940000|2021-11-29 01:22:20|14482.2|14462.2|14506.8|14466.8|14506.8|14468|14482.2|14462.2|2
1638149040000|2021-11-29 01:24:00|14519.3|14459.3|14526.8|14466.8|14526.8|14466.8|14519.3|14459.3|1
1638149110000|2021-11-29 01:25:10|14528.2|14468.2|14528.2|14468.2|14528.2|14468.2|14528.2|14468.2|0
1638149450000|2021-11-29 01:30:50|14513.2|14473.2|14513.2|14473.2|14513.2|14473.2|14513.2|14473.2|0
1638149610000|2021-11-29 01:33:30|14510.7|14470.7|14510.7|14470.7|14510.7|14470.7|14510.7|14470.7|0
1638149630000|2021-11-29 01:33:50|14511.9|14471.9|14513.2|14473.2|14513.2|14473.2|14511.9|14471.9|0
1638149730000|2021-11-29 01:35:30|14515.9|14475.9|14521.9|14481.9|14529.4|14481.9|14515.7|14468.2|2
1638149740000|2021-11-29 01:35:40|14523.2|14483.2|14523.2|14483.2|14523.2|14483.2|14523.2|14483.2|0
1638149750000|2021-11-29 01:35:50|14525.7|14485.7|14525.7|14485.7|14525.7|14485.7|14525.7|14485.7|0
1638150300000|2021-11-29 01:45:00|14525.8|14485.8|14525.8|14485.8|14525.8|14485.8|14525.8|14485.8|0
1638151310000|2021-11-29 02:01:50|14524.6|14484.6|14518.3|14478.3|14524.6|14484.6|14518.3|14478.3|0
1638151320000|2021-11-29 02:02:00|14525.8|14485.8|14525.8|14485.8|14525.8|14485.8|14525.8|14485.8|0
1638152640000|2021-11-29 02:24:00|14525.9|14485.9|14525.9|14485.9|14525.9|14485.9|14525.9|14485.9|0
1638153730000|2021-11-29 02:42:10|14532.3|14492.3|14532.3|14492.3|14532.3|14492.3|14532.3|14492.3|0
1638153740000|2021-11-29 02:42:20|14533.4|14493.4|14533.4|14493.4|14533.4|14493.4|14533.4|14493.4|0
1638153990000|2021-11-29 02:46:30|14534.8|14494.8|14534.8|14494.8|14534.8|14494.8|14534.8|14494.8|0
1638154100000|2021-11-29 02:48:20|14525.9|14505.9|14525.9|14505.9|14525.9|14505.9|14525.9|14505.9|1
1638154150000|2021-11-29 02:49:10|14527.1|14507.1|14527.1|14507.1|14527.1|14507.1|14527.1|14507.1|0
1638154160000|2021-11-29 02:49:20|14544.6|14504.6|14544.6|14504.6|14544.6|14504.6|14544.6|14504.6|1
1638154190000|2021-11-29 02:49:50|14546.9|14506.9|14546.9|14506.9|14546.9|14506.9|14546.9|14506.9|0
1638154510000|2021-11-29 02:55:10|14551.9|14511.9|14551.9|14511.9|14551.9|14511.9|14551.9|14511.9|0
1638154530000|2021-11-29 02:55:30|14549.4|14529.4|14549.4|14529.4|14549.4|14529.4|14549.4|14529.4|0
1638154750000|2021-11-29 02:59:10|14551.9|14531.9|14553.2|14533.2|14553.2|14533.2|14551.9|14531.9|0
1638154800000|2021-11-29 03:00:00|14554.6|14534.6|14554.6|14534.6|14554.6|14534.6|14554.6|14534.6|0
1638196200000|2021-11-29 14:30:00|14532.7|14492.7|14531.1|14511.1|14538.6|14518.6|14526.3|14492.7|20
1638196210000|2021-11-29 14:30:10|14541.3|14521.3|14543.8|14523.8|14543.8|14523.8|14541.3|14521.3|1
1638196220000|2021-11-29 14:30:20|14541.3|14521.3|14543.8|14523.8|14543.8|14523.8|14541.3|14521.3|2
1638196240000|2021-11-29 14:30:40|14539.5|14519.5|14523.8|14503.8|14542.7|14519.5|14523.8|14499.1|1
1638196250000|2021-11-29 14:30:50|14522.7|14502.7|14521.3|14501.3|14522.7|14502.7|14521.3|14501.3|0
1638196270000|2021-11-29 14:31:10|14520.2|14500.2|14518.8|14498.8|14520.2|14500.2|14518.8|14498.8|2
1638196280000|2021-11-29 14:31:20|14516.6|14496.6|14501.3|14481.3|14521.3|14501.3|14501.3|14481.3|10
1638196290000|2021-11-29 14:31:30|14498.6|14478.6|14496.3|14436.3|14505.2|14478.6|14488.8|14436.3|2
1638196300000|2021-11-29 14:31:40|14495|14435|14483.8|14443.8|14495|14445|14483.8|14435|0
1638196320000|2021-11-29 14:32:00|14481.3|14441.3|14481.3|14441.3|14481.3|14441.3|14481.3|14441.3|0
1638196330000|2021-11-29 14:32:10|14479.1|14439.1|14463.8|14443.8|14479.1|14445.2|14463.8|14436.3|0
1638196340000|2021-11-29 14:32:20|14460|14440|14458.8|14438.8|14460|14440|14453.8|14433.8|2
1638196370000|2021-11-29 14:32:50|14451.3|14431.3|14446.3|14426.3|14451.3|14431.3|14446.3|14426.3|1
1638196380000|2021-11-29 14:33:00|14445.2|14425.2|14443.8|14423.8|14445.2|14425.2|14443.8|14423.8|0
1638196390000|2021-11-29 14:33:10|14446.3|14386.3|14451.3|14411.3|14451.3|14411.3|14442.5|14386.3|6
1638196410000|2021-11-29 14:33:30|14436.3|14416.3|14438.8|14398.8|14438.8|14416.3|14433.8|14393.8|1
1638196420000|2021-11-29 14:33:40|14427.7|14407.7|14426.3|14406.3|14427.7|14407.7|14426.3|14406.3|0
1638196440000|2021-11-29 14:34:00|||||||||1
1638196500000|2021-11-29 14:35:00|14426.4|14406.4|14426.4|14406.4|14426.4|14406.4|14426.4|14406.4|0
1638196530000|2021-11-29 14:35:30|||||||||1
1638196590000|2021-11-29 14:36:30|||||||||1
1638196600000|2021-11-29 14:36:40|14435.2|14395.2|14431.4|14391.4|14435.2|14395.2|14431.4|14391.4|8
1638196630000|2021-11-29 14:37:10|14428.9|14388.9|14428.9|14388.9|14428.9|14388.9|14428.9|14388.9|0
1638196670000|2021-11-29 14:37:50|||||||||1
1638196710000|2021-11-29 14:38:30|14426.1|14386.1|14413.9|14393.9|14426.1|14393.9|14413.9|14386.1|0
1638196740000|2021-11-29 14:39:00|||||||||1
1638196760000|2021-11-29 14:39:20|14411.4|14391.4|14403.9|14363.9|14413.9|14391.4|14403.9|14351.4|2
1638196770000|2021-11-29 14:39:30|14405|14365|14391.4|14371.4|14405.2|14371.4|14391.4|14365|0
1638196810000|2021-11-29 14:40:10|14396.4|14356.4|14371.4|14351.4|14396.4|14361.4|14371.4|14351.4|1
1638196820000|2021-11-29 14:40:20|14369.1|14349.1|14367.7|14347.7|14369.1|14349.1|14363.9|14343.9|7
1638196830000|2021-11-29 14:40:30|14366.4|14346.4|14386.4|14346.4|14386.4|14351.4|14363.9|14343.9|1
1638196940000|2021-11-29 14:42:20|14378.9|14358.9|14378.9|14358.9|14378.9|14358.9|14378.9|14358.9|0
1638196950000|2021-11-29 14:42:30|14394|14374|14406.4|14386.4|14406.4|14386.4|14394|14374|4
1638196960000|2021-11-29 14:42:40|14401.4|14381.4|14401.4|14381.4|14401.4|14381.4|14401.4|14381.4|0
1638196970000|2021-11-29 14:42:50|14398.9|14378.9|14401.4|14381.4|14401.4|14381.4|14398.9|14378.9|0
1638197010000|2021-11-29 14:43:30|14404.8|14384.8|14403.9|14363.9|14404.8|14384.8|14403.9|14363.9|1
1638197020000|2021-11-29 14:43:40|14406.4|14386.4|14406.4|14386.4|14406.4|14386.4|14406.4|14386.4|0
1638197070000|2021-11-29 14:44:30|||||||||1
1638197100000|2021-11-29 14:45:00|||||||||2
1638197330000|2021-11-29 14:48:50|14405|14365|14398.3|14358.3|14405|14365|14398.3|14358.3|0
1638197340000|2021-11-29 14:49:00|14391.4|14351.4|14391.4|14351.4|14391.4|14351.4|14391.4|14351.4|0
1638197390000|2021-11-29 14:49:50|14390.3|14350.3|14388.9|14348.9|14390.3|14350.3|14388.9|14348.9|0
1638197400000|2021-11-29 14:50:00|14404|14364|14400.3|14360.3|14404|14364|14400.3|14360.3|4
1638197410000|2021-11-29 14:50:10|14398.9|14358.9|14398.9|14358.9|14398.9|14358.9|14398.9|14358.9|0
1638197420000|2021-11-29 14:50:20|14393.6|14353.6|14393.9|14353.9|14393.9|14353.9|14391.4|14351.4|0
1638197440000|2021-11-29 14:50:40|14392.8|14352.8|14391.4|14351.4|14392.8|14352.8|14391.4|14351.4|0
1638197480000|2021-11-29 14:51:20|14390.3|14350.3|14388.9|14348.9|14390.3|14350.3|14388.9|14348.9|0
1638197510000|2021-11-29 14:51:50|14392.5|14352.5|14398.9|14358.9|14400.3|14360.3|14392.5|14352.5|1
1638197520000|2021-11-29 14:52:00|14400.3|14360.3|14403.9|14363.9|14406.4|14371.4|14391.4|14360.3|0
1638197530000|2021-11-29 14:52:10|14406.4|14366.4|14403.9|14383.9|14406.4|14383.9|14403.9|14366.4|0
1638197540000|2021-11-29 14:52:20|14406.4|14386.4|14408.9|14388.9|14408.9|14388.9|14406.4|14386.4|0
1638197670000|2021-11-29 14:54:30|14413.9|14393.9|14413.9|14393.9|14413.9|14393.9|14413.9|14393.9|3
1638197680000|2021-11-29 14:54:40|14415|14395|14416.4|14396.4|14416.4|14396.4|14415|14395|0
1638197740000|2021-11-29 14:55:40|14418.7|14398.7|14421.4|14401.4|14421.4|14401.4|14418.7|14398.7|0
1638197750000|2021-11-29 14:55:50|14431.4|14411.4|14431.4|14411.4|14431.4|14411.4|14431.4|14411.4|2
1638197760000|2021-11-29 14:56:00|14432.8|14412.8|14438.9|14418.9|14438.9|14418.9|14432.8|14412.8|2
1638197770000|2021-11-29 14:56:10|14441.4|14421.4|14446.7|14426.7|14446.7|14426.7|14441.4|14421.4|4
1638197780000|2021-11-29 14:56:20|14443.9|14423.9|14443.9|14423.9|14443.9|14423.9|14443.9|14423.9|1
1638197790000|2021-11-29 14:56:30|||||||||1
1638197800000|2021-11-29 14:56:40|14441.4|14421.4|14441.4|14421.4|14441.4|14421.4|14441.4|14421.4|0
1638197810000|2021-11-29 14:56:50|14443.9|14423.9|14443.9|14423.9|14443.9|14423.9|14443.9|14423.9|0
1638197990000|2021-11-29 14:59:50|14442.8|14422.8|14441.4|14421.4|14442.8|14422.8|14441.4|14421.4|0
1638198090000|2021-11-29 15:01:30|14442.5|14422.5|14443.9|14423.9|14443.9|14423.9|14442.5|14422.5|1
1638198130000|2021-11-29 15:02:10|||||||||1
1638198140000|2021-11-29 15:02:20|14449.5|14429.5|14456.4|14436.4|14456.4|14436.4|14449.5|14429.5|3
1638198300000|2021-11-29 15:05:00|||||||||3
1638198390000|2021-11-29 15:06:30|14453.9|14433.9|14453.9|14433.9|14453.9|14433.9|14453.9|14433.9|0
1638198410000|2021-11-29 15:06:50|14451.4|14431.4|14451.4|14431.4|14451.4|14431.4|14451.4|14431.4|1
1638198490000|2021-11-29 15:08:10|14447.6|14427.6|14452.6|14432.6|14452.6|14432.6|14447.6|14427.6|1
1638198590000|2021-11-29 15:09:50|14451.4|14431.4|14451.4|14431.4|14451.4|14431.4|14451.4|14431.4|0
1638198620000|2021-11-29 15:10:20|14452.6|14432.6|14452.6|14432.6|14452.6|14432.6|14452.6|14432.6|1
1638198790000|2021-11-29 15:13:10|14451.4|14431.4|14451.4|14431.4|14451.4|14431.4|14451.4|14431.4|0
1638198850000|2021-11-29 15:14:10|14452.6|14432.6|14452.6|14432.6|14452.6|14432.6|14452.6|14432.6|1
1638198860000|2021-11-29 15:14:20|14454.8|14434.8|14457.6|14437.6|14457.6|14437.6|14454.8|14434.8|0
1638198890000|2021-11-29 15:14:50|14458.7|14438.7|14458.7|14438.7|14458.7|14438.7|14458.7|14438.7|2
1638198920000|2021-11-29 15:15:20|14453.7|14433.7|14453.7|14433.7|14453.7|14433.7|14453.7|14433.7|4
1638198950000|2021-11-29 15:15:50|||||||||3
1638198970000|2021-11-29 15:16:10|||||||||2
1638198990000|2021-11-29 15:16:30|14451.5|14431.5|14451.5|14431.5|14451.5|14431.5|14451.5|14431.5|0
1638199060000|2021-11-29 15:17:40|14453.7|14433.7|14453.7|14433.7|14453.7|14433.7|14453.7|14433.7|1
1638199090000|2021-11-29 15:18:10|14456.2|14436.2|14456.2|14436.2|14456.2|14436.2|14456.2|14436.2|0
1638199190000|2021-11-29 15:19:50|14455.1|14435.1|14455.1|14435.1|14455.1|14435.1|14455.1|14435.1|0
1638199290000|2021-11-29 15:21:30|14456.2|14436.2|14456.2|14436.2|14456.2|14436.2|14456.2|14436.2|1
1638199390000|2021-11-29 15:23:10|14455.1|14435.1|14455.1|14435.1|14455.1|14435.1|14455.1|14435.1|0
1638199490000|2021-11-29 15:24:50|14456.2|14436.2|14456.2|14436.2|14456.2|14436.2|14456.2|14436.2|1
1638199510000|2021-11-29 15:25:10|14454.9|14434.9|14453.7|14433.7|14454.9|14434.9|14453.7|14433.7|5
1638199540000|2021-11-29 15:25:40|14454.9|14434.9|14456.2|14436.2|14456.2|14436.2|14454.9|14434.9|0
1638199590000|2021-11-29 15:26:30|14455.1|14435.1|14455.1|14435.1|14455.1|14435.1|14455.1|14435.1|0
1638199640000|2021-11-29 15:27:20|14456.2|14436.2|14455.1|14435.1|14456.2|14436.2|14455.1|14435.1|2
1638199690000|2021-11-29 15:28:10|14452.6|14432.6|14452.6|14432.6|14452.6|14432.6|14452.6|14432.6|1
1638199790000|2021-11-29 15:29:50|14451.5|14431.5|14451.5|14431.5|14451.5|14431.5|14451.5|14431.5|0
1638199850000|2021-11-29 15:30:50|14452.6|14432.6|14455.1|14435.1|14455.1|14435.1|14452.6|14432.6|1
1638199920000|2021-11-29 15:32:00|14456.2|14436.2|14456.2|14436.2|14456.2|14436.2|14456.2|14436.2|2
1638200040000|2021-11-29 15:34:00|14456.3|14436.3|14456.3|14436.3|14456.3|14436.3|14456.3|14436.3|0
1638200190000|2021-11-29 15:36:30|14455.1|14435.1|14455.1|14435.1|14455.1|14435.1|14455.1|14435.1|0
1638200260000|2021-11-29 15:37:40|14454|14434|14454|14434|14454|14434|14454|14434|0
1638200290000|2021-11-29 15:38:10|14452.6|14432.6|14451.5|14431.5|14452.6|14432.6|14451.5|14431.5|2
1638200310000|2021-11-29 15:38:30|||||||||2
1638200360000|2021-11-29 15:39:20|14452.6|14432.6|14452.6|14432.6|14452.6|14432.6|14452.6|14432.6|3
1638200390000|2021-11-29 15:39:50|14454.9|14434.9|14457.6|14437.6|14457.6|14437.6|14454.9|14434.9|0
1638200590000|2021-11-29 15:43:10|14456.5|14436.5|14454|14434|14456.5|14436.5|14454|14434|1
1638200690000|2021-11-29 15:44:50|||||||||1
1638200700000|2021-11-29 15:45:00|||||||||1
1638200890000|2021-11-29 15:48:10|||||||||1
1638201010000|2021-11-29 15:50:10|14455.2|14435.2|14455.2|14435.2|14455.2|14435.2|14455.2|14435.2|2
1638201050000|2021-11-29 15:50:50|14456.3|14436.3|14457.7|14437.7|14457.7|14437.7|14456.3|14436.3|0
1638201080000|2021-11-29 15:51:20|14458.8|14438.8|14458.8|14438.8|14458.8|14438.8|14458.8|14438.8|1
1638201090000|2021-11-29 15:51:30|14464|14444|14464|14444|14464|14444|14464|14444|3
1638201190000|2021-11-29 15:53:10|14461.5|14441.5|14461.5|14441.5|14461.5|14441.5|14461.5|14441.5|0
1638201240000|2021-11-29 15:54:00|14461.6|14441.6|14461.6|14441.6|14461.6|14441.6|14461.6|14441.6|0
1638201290000|2021-11-29 15:54:50|14462.9|14442.9|14466.6|14446.6|14466.6|14446.6|14462.9|14442.9|1
1638201300000|2021-11-29 15:55:00|14467.9|14447.9|14467.9|14447.9|14467.9|14447.9|14467.9|14447.9|0
1638201320000|2021-11-29 15:55:20|14469.3|14449.3|14469.3|14449.3|14469.3|14449.3|14469.3|14449.3|0
1638201330000|2021-11-29 15:55:30|14471.8|14451.8|14486.6|14466.6|14486.6|14466.6|14471.8|14451.8|4
1638201380000|2021-11-29 15:56:20|14487.7|14467.7|14491.6|14471.6|14491.6|14471.6|14487.7|14467.7|1
1638201390000|2021-11-29 15:56:30|14494.9|14474.9|14494.9|14474.9|14494.9|14474.9|14494.9|14474.9|1
1638201400000|2021-11-29 15:56:40|14496.3|14476.3|14502.7|14482.7|14502.7|14482.7|14496.3|14476.3|0
1638201430000|2021-11-29 15:57:10|14501.3|14481.3|14501.3|14481.3|14501.3|14481.3|14501.3|14481.3|0
1638201480000|2021-11-29 15:58:00|14504.1|14484.1|14504.1|14484.1|14504.1|14484.1|14504.1|14484.1|0
1638201490000|2021-11-29 15:58:10|14501.3|14481.3|14501.3|14481.3|14501.3|14481.3|14501.3|14481.3|0
1638201590000|2021-11-29 15:59:50|14500.2|14480.2|14500.2|14480.2|14500.2|14480.2|14500.2|14480.2|0
1638201670000|2021-11-29 16:01:10|14501.3|14481.3|14501.3|14481.3|14501.3|14481.3|14501.3|14481.3|1
1638201700000|2021-11-29 16:01:40|||||||||1
1638201720000|2021-11-29 16:02:00|14503.8|14483.8|14503.8|14483.8|14503.8|14483.8|14503.8|14483.8|0
1638201740000|2021-11-29 16:02:20|||||||||1
1638201760000|2021-11-29 16:02:40|||||||||1
1638201900000|2021-11-29 16:05:00|||||||||1
1638201980000|2021-11-29 16:06:20|14513.8|14493.8|14544.1|14504.1|14544.1|14504.1|14513.8|14493.8|0
1638202190000|2021-11-29 16:09:50|14530.7|14510.7|14530.7|14510.7|14530.7|14510.7|14530.7|14510.7|0
1638202200000|2021-11-29 16:10:00|14526.6|14506.6|14526.6|14506.6|14526.6|14506.6|14526.6|14506.6|0
1638202290000|2021-11-29 16:11:30|14527.7|14507.7|14529.1|14509.1|14529.1|14509.1|14527.7|14507.7|1
1638202390000|2021-11-29 16:13:10|14524.1|14504.1|14524.1|14504.1|14524.1|14504.1|14524.1|14504.1|0
1638202490000|2021-11-29 16:14:50|14529.1|14509.1|14529.1|14509.1|14529.1|14509.1|14529.1|14509.1|1
1638202540000|2021-11-29 16:15:40|14544.1|14504.1|14544.1|14504.1|14544.1|14504.1|14544.1|14504.1|1
1638202580000|2021-11-29 16:16:20|14546.4|14506.4|14547.7|14507.7|14547.7|14507.7|14546.4|14506.4|0
1638202730000|2021-11-29 16:18:50|14540.2|14520.2|14540.2|14520.2|14540.2|14520.2|14540.2|14520.2|0
1638202790000|2021-11-29 16:19:50|14536.9|14516.9|14534.1|14514.1|14536.9|14516.9|14534.1|14514.1|0
1638202890000|2021-11-29 16:21:30|14536.4|14516.4|14536.4|14516.4|14536.4|14516.4|14536.4|14516.4|1
1638202930000|2021-11-29 16:22:10|14535.2|14515.2|14535.2|14515.2|14535.2|14515.2|14535.2|14515.2|0
1638202990000|2021-11-29 16:23:10|14531.6|14511.6|14531.6|14511.6|14531.6|14511.6|14531.6|14511.6|0
1638203000000|2021-11-29 16:23:20|14524.1|14484.1|14506.6|14486.6|14524.1|14486.6|14506.6|14484.1|8
1638203090000|2021-11-29 16:24:50|||||||||3
1638203190000|2021-11-29 16:26:30|14501.6|14481.6|14501.6|14481.6|14501.6|14481.6|14501.6|14481.6|0
1638203210000|2021-11-29 16:26:50|14494.1|14454.1|14494.1|14454.1|14494.1|14454.1|14494.1|14454.1|3
1638203220000|2021-11-29 16:27:00|14496.6|14456.6|14496.6|14456.6|14496.6|14456.6|14496.6|14456.6|0
1638203230000|2021-11-29 16:27:10|||||||||1
1638203290000|2021-11-29 16:28:10|14497.8|14457.8|14497.8|14457.8|14497.8|14457.8|14497.8|14457.8|1
1638203300000|2021-11-29 16:28:20|14498.9|14458.9|14500.3|14460.3|14500.3|14460.3|14498.9|14458.9|0
1638203360000|2021-11-29 16:29:20|14486.9|14466.9|14484.1|14464.1|14486.9|14466.9|14484.1|14464.1|0
1638203390000|2021-11-29 16:29:50|14479.1|14459.1|14479.1|14459.1|14479.1|14459.1|14479.1|14459.1|0
1638203480000|2021-11-29 16:31:20|14481.4|14461.4|14481.4|14461.4|14481.4|14461.4|14481.4|14461.4|1
1638203590000|2021-11-29 16:33:10|14479.2|14459.2|14479.2|14459.2|14479.2|14459.2|14479.2|14459.2|0
1638203690000|2021-11-29 16:34:50|14481.4|14461.4|14481.4|14461.4|14481.4|14461.4|14481.4|14461.4|1
1638203790000|2021-11-29 16:36:30|14479.2|14459.2|14479.2|14459.2|14479.2|14459.2|14479.2|14459.2|0
1638203820000|2021-11-29 16:37:00|14481.7|14461.7|14483.9|14463.9|14483.9|14463.9|14481.7|14461.7|1
1638203990000|2021-11-29 16:39:50|14481.7|14461.7|14481.7|14461.7|14481.7|14461.7|14481.7|14461.7|0
1638204090000|2021-11-29 16:41:30|14483.9|14463.9|14483.9|14463.9|14483.9|14463.9|14483.9|14463.9|1
1638204130000|2021-11-29 16:42:10|14511.7|14471.7|14541.7|14481.7|14541.7|14496.1|14505|14471.7|5
1638204140000|2021-11-29 16:42:20|14535.6|14495.6|14536.7|14496.7|14536.7|14496.7|14535.6|14495.6|0
1638204160000|2021-11-29 16:42:40|14539.2|14499.2|14539.2|14499.2|14539.2|14499.2|14539.2|14499.2|0
1638204320000|2021-11-29 16:45:20|14530.3|14510.3|14536.7|14516.7|14536.7|14516.7|14530.3|14510.3|0
1638204380000|2021-11-29 16:46:20|14539.2|14519.2|14542.8|14522.8|14546.9|14526.9|14539.2|14519.2|2
1638204460000|2021-11-29 16:47:40|14544.2|14524.2|14545.3|14525.3|14545.3|14525.3|14544.2|14524.2|8
1638204540000|2021-11-29 16:49:00|||||||||1
1638204590000|2021-11-29 16:49:50|14541.7|14521.7|14541.7|14521.7|14541.7|14521.7|14541.7|14521.7|0
1638204610000|2021-11-29 16:50:10|14536.7|14516.7|14536.7|14516.7|14536.7|14516.7|14536.7|14516.7|5
1638204620000|2021-11-29 16:50:20|14535.3|14515.3|14536.7|14496.7|14540.3|14515.3|14532.6|14480.3|3
1638204640000|2021-11-29 16:50:40|14531.4|14491.4|14514.2|14494.2|14531.4|14494.2|14514.2|14490.3|0
1638204670000|2021-11-29 16:51:10|14530.3|14490.3|14530.3|14490.3|14530.3|14490.3|14530.3|14490.3|1
1638204760000|2021-11-29 16:52:40|14519.2|14499.2|14519.2|14499.2|14519.2|14499.2|14519.2|14499.2|0
1638204790000|2021-11-29 16:53:10|14514.2|14494.2|14514.2|14494.2|14514.2|14494.2|14514.2|14494.2|0
1638204800000|2021-11-29 16:53:20|14511.7|14491.7|14511.7|14491.7|14511.7|14491.7|14511.7|14491.7|0
1638204850000|2021-11-29 16:54:10|14514.5|14494.5|14519.2|14499.2|14519.2|14499.2|14514.5|14494.5|1
1638204870000|2021-11-29 16:54:30|14518.1|14498.1|14514.2|14494.2|14518.1|14498.1|14514.2|14494.2|1
1638204990000|2021-11-29 16:56:30|14512|14492|14509.2|14489.2|14512|14492|14509.2|14489.2|0
1638205020000|2021-11-29 16:57:00|14511.5|14491.5|14514|14494|14514|14494|14511.5|14491.5|1
1638205030000|2021-11-29 16:57:10|14523.6|14503.6|14529.2|14509.2|14529.2|14509.2|14523.6|14503.6|1
1638205060000|2021-11-29 16:57:40|14530.3|14510.3|14531.5|14511.5|14531.5|14511.5|14530.3|14510.3|4
1638205190000|2021-11-29 16:59:50|14530.3|14510.3|14530.3|14510.3|14530.3|14510.3|14530.3|14510.3|0
1638205290000|2021-11-29 17:01:30|14531.5|14511.5|14531.5|14511.5|14531.5|14511.5|14531.5|14511.5|1
1638205390000|2021-11-29 17:03:10|14530.3|14510.3|14530.3|14510.3|14530.3|14510.3|14530.3|14510.3|0
1638205420000|2021-11-29 17:03:40|14530.4|14510.4|14530.4|14510.4|14530.4|14510.4|14530.4|14510.4|0
1638205450000|2021-11-29 17:04:10|14529.2|14509.2|14529.2|14509.2|14529.2|14509.2|14529.2|14509.2|1
1638205470000|2021-11-29 17:04:30|14525.9|14505.9|14519.2|14499.2|14525.9|14505.9|14519.2|14499.2|0
1638205490000|2021-11-29 17:04:50|||||||||1
1638205590000|2021-11-29 17:06:30|14514.2|14494.2|14514.2|14494.2|14514.2|14494.2|14514.2|14494.2|0
1638205690000|2021-11-29 17:08:10|14519.2|14499.2|14519.2|14499.2|14519.2|14499.2|14519.2|14499.2|1
1638205710000|2021-11-29 17:08:30|14517.9|14497.9|14517.9|14497.9|14517.9|14497.9|14517.9|14497.9|0
1638205790000|2021-11-29 17:09:50|14515.6|14495.6|14514.2|14494.2|14515.6|14495.6|14514.2|14494.2|0
1638205890000|2021-11-29 17:11:30|14517.9|14497.9|14517.9|14497.9|14517.9|14497.9|14517.9|14497.9|1
1638205920000|2021-11-29 17:12:00|14520.4|14500.4|14520.4|14500.4|14520.4|14500.4|14520.4|14500.4|2
1638205990000|2021-11-29 17:13:10|14516.8|14496.8|14516.8|14496.8|14516.8|14496.8|14516.8|14496.8|0
1638206010000|2021-11-29 17:13:30|14520.1|14500.1|14520.1|14500.1|14520.1|14500.1|14520.1|14500.1|1
1638206020000|2021-11-29 17:13:40|14521.5|14501.5|14521.5|14501.5|14521.5|14501.5|14521.5|14501.5|0
1638206160000|2021-11-29 17:16:00|||||||||1
1638206190000|2021-11-29 17:16:30|14519.3|14499.3|14519.3|14499.3|14519.3|14499.3|14519.3|14499.3|0
1638206290000|2021-11-29 17:18:10|14530.4|14490.4|14530.4|14490.4|14530.4|14490.4|14530.4|14490.4|1
1638206390000|2021-11-29 17:19:50|14517|14497|14517|14497|14517|14497|14517|14497|0
1638206400000|2021-11-29 17:20:00|14514.3|14494.3|14514.3|14494.3|14514.3|14494.3|14514.3|14494.3|0
1638206490000|2021-11-29 17:21:30|14530.4|14490.4|14530.4|14490.4|14530.4|14490.4|14530.4|14490.4|1
1638206500000|2021-11-29 17:21:40|14519.3|14499.3|14519.3|14499.3|14519.3|14499.3|14519.3|14499.3|0
1638206590000|2021-11-29 17:23:10|14517|14497|14514.3|14494.3|14517|14497|14514.3|14494.3|0
1638206690000|2021-11-29 17:24:50|14530.4|14490.4|14530.4|14490.4|14530.4|14490.4|14530.4|14490.4|1
1638206710000|2021-11-29 17:25:10|14522.9|14502.9|14522.9|14502.9|14522.9|14502.9|14522.9|14502.9|0
1638206770000|2021-11-29 17:26:10|14526.5|14506.5|14529|14509|14529|14509|14526.5|14506.5|2
1638206850000|2021-11-29 17:27:30|14534|14514|14534|14514|14534|14514|14534|14514|0
1638206960000|2021-11-29 17:29:20|||||||||1
1638206990000|2021-11-29 17:29:50|14532.9|14512.9|14531.5|14511.5|14532.9|14512.9|14531.5|14511.5|1
1638207130000|2021-11-29 17:32:10|14532.7|14512.7|14534|14514|14534|14514|14532.7|14512.7|0
1638207140000|2021-11-29 17:32:20|||||||||4
1638207300000|2021-11-29 17:35:00|14534.1|14514.1|14534.1|14514.1|14534.1|14514.1|14534.1|14514.1|1
1638207390000|2021-11-29 17:36:30|14532.9|14512.9|14532.9|14512.9|14532.9|14512.9|14532.9|14512.9|0
1638207490000|2021-11-29 17:38:10|14534.1|14514.1|14534.1|14514.1|14534.1|14514.1|14534.1|14514.1|1
1638207590000|2021-11-29 17:39:50|14532.9|14512.9|14532.9|14512.9|14532.9|14512.9|14532.9|14512.9|0
1638207610000|2021-11-29 17:40:10|14534.1|14514.1|14534.1|14514.1|14534.1|14514.1|14534.1|14514.1|1
1638207620000|2021-11-29 17:40:20|||||||||2
1638207790000|2021-11-29 17:43:10|14532.9|14512.9|14534.1|14514.1|14534.1|14514.1|14532.9|14512.9|1
1638207990000|2021-11-29 17:46:30|14533|14513|14533|14513|14533|14513|14533|14513|0
1638208090000|2021-11-29 17:48:10|14534.1|14514.1|14534.1|14514.1|14534.1|14514.1|14534.1|14514.1|1
1638208190000|2021-11-29 17:49:50|14533|14513|14533|14513|14533|14513|14533|14513|0
1638208200000|2021-11-29 17:50:00|14534.1|14514.1|14534.1|14514.1|14534.1|14514.1|14534.1|14514.1|1
1638208210000|2021-11-29 17:50:10|14535.2|14515.2|14536.3|14516.3|14536.6|14516.6|14535.2|14515.2|4
1638208220000|2021-11-29 17:50:20|14538.8|14518.8|14538.8|14518.8|14538.8|14518.8|14538.8|14518.8|1
1638208240000|2021-11-29 17:50:40|14543|14523|14543|14523|14543|14523|14543|14523|2
1638208250000|2021-11-29 17:50:50|14542.1|14522.1|14536.6|14516.6|14542.1|14522.1|14536.6|14516.6|1
1638208260000|2021-11-29 17:51:00|14525.5|14505.5|14526.6|14506.6|14526.6|14506.6|14525.5|14505.5|4
1638208290000|2021-11-29 17:51:30|14525.5|14505.5|14524.1|14504.1|14525.5|14505.5|14524.1|14504.1|0
1638208390000|2021-11-29 17:53:10|14519.4|14499.4|14519.4|14499.4|14519.4|14499.4|14519.4|14499.4|0
1638208470000|2021-11-29 17:54:30|14522.1|14502.1|14526.6|14506.6|14526.6|14506.6|14522.1|14502.1|2
1638208500000|2021-11-29 17:55:00|14524.1|14504.1|14524.1|14504.1|14524.1|14504.1|14524.1|14504.1|0
1638208590000|2021-11-29 17:56:30|14520.7|14500.7|14519.4|14499.4|14520.7|14500.7|14519.4|14499.4|0
1638208610000|2021-11-29 17:56:50|14506.6|14486.6|14506.6|14486.6|14506.6|14486.6|14506.6|14486.6|2
1638208620000|2021-11-29 17:57:00|||||||||1
1638208660000|2021-11-29 17:57:40|14505.5|14485.5|14504.1|14484.1|14505.5|14485.5|14504.1|14484.1|0
1638208790000|2021-11-29 17:59:50|14503|14483|14503|14483|14503|14483|14503|14483|0
1638208800000|2021-11-29 18:00:00|14501.9|14481.9|14500.5|14480.5|14501.9|14481.9|14490.5|14470.5|11
1638208890000|2021-11-29 18:01:30|14499.1|14479.1|14498|14478|14499.1|14479.1|14498|14478|2
1638208900000|2021-11-29 18:01:40|14499.4|14479.4|14499.4|14479.4|14499.4|14479.4|14499.4|14479.4|0
1638208940000|2021-11-29 18:02:20|14478.9|14458.9|14465.8|14425.8|14478.9|14458.9|14463.3|14423.3|9
1638208950000|2021-11-29 18:02:30|14450.8|14430.8|14484.4|14424.4|14484.4|14433.3|14450.8|14424.4|3
1638208960000|2021-11-29 18:02:40|14485.8|14425.8|14489.1|14429.1|14489.1|14429.1|14485.8|14425.8|3
1638208970000|2021-11-29 18:02:50|14499.1|14479.1|14504.1|14444.1|14520.2|14481.6|14485.1|14431.6|3
1638208980000|2021-11-29 18:03:00|14492|14472|14489.4|14449.4|14501.6|14481.6|14489.4|14449.4|8
1638209010000|2021-11-29 18:03:30|14486.9|14426.9|14486.9|14426.9|14486.9|14426.9|14486.9|14426.9|0
1638209150000|2021-11-29 18:05:50|14484.4|14424.4|14484.4|14424.4|14484.4|14424.4|14484.4|14424.4|0
1638209190000|2021-11-29 18:06:30|14451.9|14431.9|14451.9|14431.9|14451.9|14431.9|14451.9|14431.9|0
1638209290000|2021-11-29 18:08:10|14462.9|14402.9|14449.4|14389.4|14462.9|14402.9|14449.4|14389.4|4
1638209300000|2021-11-29 18:08:20|14436.9|14396.9|14434.4|14394.4|14436.9|14396.9|14434.4|14394.4|0
1638209310000|2021-11-29 18:08:30|14432.1|14392.1|14418.3|14398.3|14432.1|14398.3|14418.3|14390.8|0
1638209320000|2021-11-29 18:08:40|14436.9|14396.9|14436.9|14396.9|14436.9|14396.9|14436.9|14396.9|2
1638209330000|2021-11-29 18:08:50|14449.1|14389.1|14464.4|14404.4|14464.4|14404.4|14449.1|14389.1|0
1638209340000|2021-11-29 18:09:00|14465.8|14405.8|14460.8|14400.8|14466.9|14406.9|14460.8|14400.8|0
1638209350000|2021-11-29 18:09:10|14459.4|14399.4|14459.4|14399.4|14459.4|14399.4|14459.4|14399.4|0
1638209520000|2021-11-29 18:12:00|14458.3|14398.3|14456.9|14396.9|14458.3|14398.3|14456.9|14396.9|0
1638209590000|2021-11-29 18:13:10|14440.2|14400.2|14440.2|14400.2|14440.2|14400.2|14440.2|14400.2|0
1638209610000|2021-11-29 18:13:30|14431.9|14391.9|14434.1|14394.1|14434.1|14394.1|14431.9|14391.9|1
1638209730000|2021-11-29 18:15:30|14434.2|14394.2|14434.2|14394.2|14434.2|14394.2|14434.2|14394.2|0
1638209790000|2021-11-29 18:16:30|14416.9|14396.9|14416.9|14396.9|14416.9|14396.9|14416.9|14396.9|0
1638209800000|2021-11-29 18:16:40|14414.4|14394.4|14404.4|14384.4|14414.4|14394.4|14404.4|14384.4|4
1638209810000|2021-11-29 18:16:50|||||||||1
1638209820000|2021-11-29 18:17:00|14406.7|14386.7|14404.4|14384.4|14406.7|14386.7|14404.4|14384.4|1
1638209900000|2021-11-29 18:18:20|14403.3|14383.3|14404.4|14384.4|14404.4|14384.4|14401.9|14381.9|0
1638209950000|2021-11-29 18:19:10|14414.2|14394.2|14414.2|14394.2|14414.2|14394.2|14414.2|14394.2|3
1638209960000|2021-11-29 18:19:20|14419.8|14399.8|14426.7|14406.7|14426.7|14406.7|14419.8|14399.8|0
1638209970000|2021-11-29 18:19:30|14428|14408|14451.9|14391.9|14451.9|14408|14428|14389.2|1
1638210000000|2021-11-29 18:20:00|14439.4|14399.4|14439.4|14399.4|14439.4|14399.4|14439.4|14399.4|0
1638210100000|2021-11-29 18:21:40|14444.4|14384.4|14444.4|14384.4|14444.4|14384.4|14444.4|14384.4|0
1638210170000|2021-11-29 18:22:50|14456.9|14396.9|14456.9|14396.9|14456.9|14396.9|14456.9|14396.9|2
1638210200000|2021-11-29 18:23:20|14460.8|14400.8|14461.9|14401.9|14461.9|14401.9|14460.8|14400.8|0
1638210300000|2021-11-29 18:25:00|14456.9|14396.9|14456.9|14396.9|14456.9|14396.9|14456.9|14396.9|0
1638210390000|2021-11-29 18:26:30|14438|14398|14438|14398|14438|14398|14438|14398|0
1638210400000|2021-11-29 18:26:40|14426.9|14386.9|14426.9|14386.9|14426.9|14386.9|14426.9|14386.9|0
1638210430000|2021-11-29 18:27:10|14412.5|14392.5|14412.5|14392.5|14412.5|14392.5|14412.5|14392.5|0
1638210440000|2021-11-29 18:27:20|14406.9|14386.9|14404.4|14384.4|14406.9|14386.9|14401.9|14381.9|0
1638210490000|2021-11-29 18:28:10|14401.9|14381.9|14401.9|14381.9|14401.9|14381.9|14401.9|14381.9|1
1638210590000|2021-11-29 18:29:50|14399.4|14379.4|14399.4|14379.4|14399.4|14379.4|14399.4|14379.4|0
1638210600000|2021-11-29 18:30:00|||||||||3
1638210690000|2021-11-29 18:31:30|14399.5|14379.5|14407|14387|14407|14387|14399.5|14379.5|3
1638210700000|2021-11-29 18:31:40|14410.3|14390.3|14414.5|14394.5|14414.5|14394.5|14410.3|14390.3|0
1638210790000|2021-11-29 18:33:10|14420|14400|14472|14412|14472|14412|14420|14400|3
1638210800000|2021-11-29 18:33:20|14460.7|14440.7|14479.2|14419.2|14479.2|14440.7|14460.7|14419.2|2
1638210820000|2021-11-29 18:33:40|14481.7|14421.7|14480.6|14420.6|14481.7|14421.7|14480.6|14420.6|0
1638210990000|2021-11-29 18:36:30|14447|14427|14459.5|14439.5|14459.5|14439.5|14447|14427|0
1638211030000|2021-11-29 18:37:10|14477.3|14437.3|14500.3|14460.3|14500.3|14469.2|14477.3|14437.3|2
1638211100000|2021-11-29 18:38:20|14489.2|14469.2|14489.2|14469.2|14489.2|14469.2|14489.2|14469.2|0
1638211170000|2021-11-29 18:39:30|14488.1|14449.2|14485.6|14445.6|14488.1|14449.2|14485.6|14445.6|2
1638211190000|2021-11-29 18:39:50|14471.1|14451.1|14470.3|14450.3|14471.1|14451.1|14470.3|14450.3|0
1638211200000|2021-11-29 18:40:00|14474.5|14454.5|14474.5|14454.5|14474.5|14454.5|14474.5|14454.5|0
1638211230000|2021-11-29 18:40:30|14463.4|14443.4|14464.5|14424.5|14464.5|14443.4|14463.4|14424.5|1
1638211260000|2021-11-29 18:41:00|14467|14427|14472|14412|14472|14427|14464.5|14412|0
1638211270000|2021-11-29 18:41:10|14469.7|14409.7|14462|14402|14469.7|14409.7|14462|14402|0
1638211290000|2021-11-29 18:41:30|14464.5|14404.5|14460.9|14400.9|14464.5|14404.5|14460.9|14400.9|1
1638211300000|2021-11-29 18:41:40|14459.5|14399.5|14462|14402|14462|14402|14459.5|14399.5|1
1638211310000|2021-11-29 18:41:50|14464.5|14404.5|14465.6|14405.6|14465.6|14405.6|14464.5|14404.5|0
1638211320000|2021-11-29 18:42:00|14467|14407|14467|14407|14467|14407|14467|14407|0
1638211330000|2021-11-29 18:42:10|14468.4|14408.4|14467|14407|14468.4|14419.5|14459.5|14407|0
1638211390000|2021-11-29 18:43:10|14434.5|14414.5|14434.5|14414.5|14434.5|14414.5|14434.5|14414.5|0
1638211490000|2021-11-29 18:44:50|14438.1|14398.1|14434.5|14394.5|14438.1|14398.1|14434.5|14394.5|1
1638211500000|2021-11-29 18:45:00|14431.7|14391.7|14428.1|14388.1|14439.2|14391.7|14428.1|14379.2|0
1638211510000|2021-11-29 18:45:10|14427|14387|14412|14392|14427|14393.4|14412|14384.5|0
1638211580000|2021-11-29 18:46:20|14404.5|14384.5|14404.5|14384.5|14404.5|14384.5|14404.5|14384.5|0
1638211590000|2021-11-29 18:46:30|14403.4|14383.4|14401.7|14381.7|14403.4|14383.4|14399.5|14379.5|2
1638211600000|2021-11-29 18:46:40|14399.5|14379.5|14399.5|14379.5|14399.5|14379.5|14399.5|14379.5|0
1638211610000|2021-11-29 18:46:50|14405.1|14385.1|14429.5|14389.5|14429.5|14389.5|14405.1|14385.1|1
1638211660000|2021-11-29 18:47:40|14432|14392|14434.5|14394.5|14434.5|14394.5|14432|14392|0
1638211790000|2021-11-29 18:49:50|14414.5||14414.5||14414.5||14414.5||0
1638211880000|2021-11-29 18:51:20|14462|14402|14462|14402|14462|14402|14462|14402|2
1638211900000|2021-11-29 18:51:40|14463.4|14403.4|14463.4|14403.4|14463.4|14403.4|14463.4|14403.4|0
1638211910000|2021-11-29 18:51:50|14464.5|14404.5|14464.5|14404.5|14464.5|14404.5|14464.5|14404.5|0
1638211980000|2021-11-29 18:53:00|14462|14402|14447|14407|14462|14407|14447|14400.9|0
1638211990000|2021-11-29 18:53:10|14424.5|14404.5|14464.5|14404.5|14464.5|14404.5|14424.5|14404.5|1
1638212120000|2021-11-29 18:55:20|14465.6|14405.6|14467|14407|14467|14407|14465.6|14405.6|0
1638212130000|2021-11-29 18:55:30|14438.1|14418.1|14424.5|14404.5|14447|14427|14424.5|14404.5|1
1638212140000|2021-11-29 18:55:40|14423.4|14403.4|14422|14402|14423.4|14403.4|14422|14402|0
1638212170000|2021-11-29 18:56:10|14419.8|14399.8|14416.2|14396.2|14419.8|14399.8|14416.2|14396.2|1
1638212190000|2021-11-29 18:56:30|14410.6|14390.6|14404.5|14384.5|14410.6|14390.6|14404.5|14384.5|1
1638212200000|2021-11-29 18:56:40|||||||||2
1638212290000|2021-11-29 18:58:10|14407.3|14387.3|14409.5|14389.5|14409.5|14389.5|14407.3|14387.3|1
1638212370000|2021-11-29 18:59:30|14410.9|14390.9|14410.9|14390.9|14410.9|14390.9|14410.9|14390.9|0
1638212390000|2021-11-29 18:59:50|14405.9|14385.9|14405.9|14385.9|14405.9|14385.9|14405.9|14385.9|0
1638212400000|2021-11-29 19:00:00|||||||||2
1638212410000|2021-11-29 19:00:10|14404.8|14384.8|14400.9|14380.9|14404.8|14384.8|14400.9|14380.9|2
1638212490000|2021-11-29 19:01:30|14410.9|14390.9|14410.9|14390.9|14410.9|14390.9|14410.9|14390.9|1
1638212500000|2021-11-29 19:01:40|14409.8|14389.8|14408.4|14388.4|14409.8|14389.8|14408.4|14388.4|1
1638212590000|2021-11-29 19:03:10|14406.2|14386.2|14403.4|14383.4|14406.2|14386.2|14403.4|14383.4|0
1638212690000|2021-11-29 19:04:50|14407.6|14387.6|14424.5|14384.5|14424.5|14387.6|14407.6|14384.5|1
1638212700000|2021-11-29 19:05:00|14425.9|14385.9|14425.9|14385.9|14425.9|14385.9|14425.9|14385.9|0
1638212730000|2021-11-29 19:05:30|||||||||1
1638212750000|2021-11-29 19:05:50|14418.4|14398.4|14418.4|14398.4|14418.4|14398.4|14418.4|14398.4|0
1638212790000|2021-11-29 19:06:30|14415.1|14395.1|14410.9|14390.9|14415.1|14395.1|14410.9|14390.9|0
1638212890000|2021-11-29 19:08:10|14418.4|14398.4|14415.9|14395.9|14418.4|14398.4|14415.9|14395.9|1
1638212980000|2021-11-29 19:09:40|14413.4|14393.4|14413.4|14393.4|14413.4|14393.4|14413.4|14393.4|0
1638212990000|2021-11-29 19:09:50|14408.4|14388.4|14408.4|14388.4|14408.4|14388.4|14408.4|14388.4|0
1638213060000|2021-11-29 19:11:00|14405.9|14385.9|14405.9|14385.9|14405.9|14385.9|14405.9|14385.9|1
1638213090000|2021-11-29 19:11:30|||||||||1
1638213110000|2021-11-29 19:11:50|||||||||2
1638213190000|2021-11-29 19:13:10|14407.3|14387.3|14404.8|14384.8|14407.3|14387.3|14404.8|14384.8|9
1638213200000|2021-11-29 19:13:20|||||||||7
1638213210000|2021-11-29 19:13:30|14406.2|14386.2|14406.2|14386.2|14406.2|14386.2|14406.2|14386.2|6
1638213220000|2021-11-29 19:13:40|||||||||9
1638213230000|2021-11-29 19:13:50|||||||||11
1638213240000|2021-11-29 19:14:00|14414.5|14394.5|14423.7|14403.7|14423.7|14403.7|14414.5|14394.5|33
1638213250000|2021-11-29 19:14:10|14425.1|14405.1|14436.2|14396.2|14436.2|14405.1|14425.1|14396.2|7
1638213260000|2021-11-29 19:14:20|||||||||8
1638213270000|2021-11-29 19:14:30|14423.7|14403.7|14439|14399|14439|14407.8|14423.7|14399|27
1638213280000|2021-11-29 19:14:40|14441.2|14401.2|14449|14409|14449|14409|14441.2|14401.2|20
1638213290000|2021-11-29 19:14:50|14454|14414|14464|14424|14464|14424|14454|14414|17
1638213300000|2021-11-29 19:15:00|14469|14409|14456.5|14416.5|14469|14416.5|14456.5|14409|7
1638213310000|2021-11-29 19:15:10|14455.1|14415.1|14455.1|14415.1|14455.1|14415.1|14455.1|14415.1|0
1638213360000|2021-11-29 19:16:00|14454|14414|14450.1|14410.1|14454|14414|14450.1|14410.1|0
1638213380000|2021-11-29 19:16:20|14445.7|14425.7|14460.4|14440.4|14460.4|14440.4|14445.7|14425.7|0
1638213390000|2021-11-29 19:16:30|14462.9|14442.9|14460.1|14440.1|14462.9|14442.9|14460.1|14440.1|1
1638213400000|2021-11-29 19:16:40|||||||||1
1638213410000|2021-11-29 19:16:50|14470.4|14450.4|14470.4|14450.4|14470.4|14450.4|14470.4|14450.4|0
1638213470000|2021-11-29 19:17:50|14480.4|14460.4|14480.4|14460.4|14480.4|14460.4|14480.4|14460.4|2
1638213570000|2021-11-29 19:19:30|14475.9|14455.9|14472.6|14432.6|14475.9|14455.9|14472.6|14432.6|9
1638213580000|2021-11-29 19:19:40|14465.1|14425.1|14467.6|14447.6|14475.1|14447.6|14465.1|14425.1|0
1638234000000|2021-11-30 01:00:00|14466|14426|14467.4|14427.4|14467.4|14438.5|14458.5|14426|0
1638234010000|2021-11-30 01:00:10|14458.5|14438.5|14458.5|14438.5|14458.5|14438.5|14458.5|14438.5|0
1638234060000|2021-11-30 01:01:00|14459.6|14439.6|14459.6|14439.6|14459.6|14439.6|14459.6|14439.6|0
1638234070000|2021-11-30 01:01:10|14461|14441|14461|14441|14461|14441|14461|14441|0
1638235210000|2021-11-30 01:20:10|14461.1|14441.1|14461.1|14441.1|14461.1|14441.1|14461.1|14441.1|0
1638235450000|2021-11-30 01:24:10|14458.6|14438.6|14473.6|14433.6|14473.6|14438.6|14458.6|14433.6|0
1638235490000|2021-11-30 01:24:50|14474.7|14434.7|14476.1|14436.1|14476.1|14436.1|14474.7|14434.7|0
1638235520000|2021-11-30 01:25:20|14478.8|14438.8|14471.1|14451.1|14478.8|14451.1|14471.1|14438.8|0
1638235530000|2021-11-30 01:25:30|14477.7|14437.7|14473.6|14453.6|14481.1|14453.6|14465.8|14433.6|0
1638235540000|2021-11-30 01:25:40|14472.5|14452.5|14471.1|14451.1|14473.6|14453.6|14466.9|14433.6|0
1638235550000|2021-11-30 01:25:50|14473.6|14433.6|14473.6|14433.6|14473.6|14433.6|14473.6|14433.6|0
1638236430000|2021-11-30 01:40:30|14476.1|14436.1|14476.1|14436.1|14476.1|14436.1|14476.1|14436.1|0
1638236930000|2021-11-30 01:48:50|14474.7|14434.7|14473.6|14433.6|14474.7|14434.7|14473.6|14433.6|1
1638236940000|2021-11-30 01:49:00|14471.1|14431.1|14471.1|14431.1|14471.1|14431.1|14471.1|14431.1|0
1638237480000|2021-11-30 01:58:00|14471.2|14431.2|14471.2|14431.2|14471.2|14431.2|14471.2|14431.2|0
1638237540000|2021-11-30 01:59:00|14467.5|14447.5|14467.5|14447.5|14467.5|14447.5|14467.5|14447.5|0
1638237550000|2021-11-30 01:59:10|14468.7|14448.7|14467.5|14447.5|14471.2|14448.7|14467.5|14431.2|0
1638237560000|2021-11-30 01:59:20|14471.2|14431.2|14471.2|14431.2|14471.2|14431.2|14471.2|14431.2|0
1638237590000|2021-11-30 01:59:50|14473.7|14433.7|14473.7|14433.7|14473.7|14433.7|14471.2|14431.2|0
1638237600000|2021-11-30 02:00:00|14472.5|14432.5|14471.2|14431.2|14472.5|14432.5|14471.2|14431.2|0
1638238580000|2021-11-30 02:16:20|14473.7|14433.7|14473.7|14433.7|14473.7|14433.7|14473.7|14433.7|0
1638238590000|2021-11-30 02:16:30|14464.8|14444.8|14471.2|14451.2|14471.2|14451.2|14464.8|14444.8|0
1638238600000|2021-11-30 02:16:40|14472.3|14452.3|14471.2|14451.2|14476.2|14456.2|14471.2|14451.2|0
1638238610000|2021-11-30 02:16:50|14473.7|14453.7|14473.7|14433.7|14477.9|14453.7|14472.6|14433.7|1
1638238620000|2021-11-30 02:17:00|14474.8|14434.8|14476.2|14436.2|14476.2|14436.2|14474.8|14434.8|0
1638239740000|2021-11-30 02:35:40|14476.3|14436.3|14476.3|14436.3|14476.3|14436.3|14476.3|14436.3|0
1638240210000|2021-11-30 02:43:30|14474.9|14434.9|14473.8|14433.8|14474.9|14434.9|14473.8|14433.8|1
1638240220000|2021-11-30 02:43:40|14471.3|14431.3|14471.3|14431.3|14471.3|14431.3|14471.3|14431.3|0
1638240690000|2021-11-30 02:51:30|||||||||3
1638240770000|2021-11-30 02:52:50|14469.9|14429.9|14468.8|14428.8|14469.9|14429.9|14468.8|14428.8|0
1638282600000|2021-11-30 14:30:00|14454.2|14434.2|14468.1|14428.1|14468.1|14435.6|14453.1|14428.1|13
1638282610000|2021-11-30 14:30:10|14469.6|14429.6|14469.2|14449.2|14471.7|14449.2|14463.9|14429.6|1
1638282630000|2021-11-30 14:30:30|14470.6|14450.6|14470.6|14450.6|14470.6|14450.6|14470.6|14450.6|0
1638282650000|2021-11-30 14:30:50|14469.6|14449.6|14478.5|14418.5|14478.5|14449.6|14469.6|14418.5|4
1638282660000|2021-11-30 14:31:00|14463.5|14423.5|14433.1|14393.1|14463.5|14431.3|14433.1|14391.7|4
1638282670000|2021-11-30 14:31:10|14424.2|14404.2|14424.2|14404.2|14424.2|14404.2|14424.2|14404.2|0
1638282680000|2021-11-30 14:31:20|14425.3|14405.3|14426.7|14406.7|14426.7|14406.7|14425.3|14405.3|0
1638282690000|2021-11-30 14:31:30|14425.6|14405.6|14424.2|14404.2|14425.6|14405.6|14424.2|14404.2|0
1638282740000|2021-11-30 14:32:20|14406.4|14386.4|14402.5|14382.5|14406.4|14386.4|14402.5|14382.5|5
1638282750000|2021-11-30 14:32:30|14403.9|14383.9|14405|14385|14405|14385|14403.9|14383.9|2
1638282790000|2021-11-30 14:33:10|||||||||2
1638282840000|2021-11-30 14:34:00|14403.6|14383.6|14403.6|14383.6|14405|14385|14402.5|14382.5|12
1638282850000|2021-11-30 14:34:10|14405|14385|14405|14385|14405|14385|14405|14385|0
1638282880000|2021-11-30 14:34:40|14403.9|14383.9|14405|14385|14405|14385|14403.9|14383.9|3
1638282890000|2021-11-30 14:34:50|14403.9|14383.9|14405|14385|14405|14385|14402.5|14382.5|12
1638282900000|2021-11-30 14:35:00|14403.9|14383.9|14403.9|14383.9|14403.9|14383.9|14403.9|14383.9|7
1638282910000|2021-11-30 14:35:10|14405|14385|14405|14385|14405|14385|14405|14385|4
1638282920000|2021-11-30 14:35:20|14403.9|14383.9|14405|14385|14405|14385|14403.9|14383.9|5
1638282930000|2021-11-30 14:35:30|||||||||4
1638282970000|2021-11-30 14:36:10|||||||||4
1638282980000|2021-11-30 14:36:20|||||||||6
1638282990000|2021-11-30 14:36:30|||||||||4
1638283000000|2021-11-30 14:36:40|||||||||2
1638283010000|2021-11-30 14:36:50|||||||||3
1638283030000|2021-11-30 14:37:10|14403.9|14383.9|14405|14385|14405|14385|14403.9|14383.9|0
1638283050000|2021-11-30 14:37:30|||||||||2
1638283060000|2021-11-30 14:37:40|||||||||2
1638283090000|2021-11-30 14:38:10|14399.4|14379.4|14395|14375|14399.4|14379.4|14395|14375|0
1638283110000|2021-11-30 14:38:30|14397.5|14377.5|14393.9|14373.9|14397.5|14377.5|14393.9|14373.9|0
1638283120000|2021-11-30 14:38:40|14392.8|14372.8|14388.6|14348.6|14392.8|14372.8|14388.6|14348.6|2
1638283130000|2021-11-30 14:38:50|14388.9|14348.9|14387.5|14347.5|14388.9|14348.9|14387.5|14347.5|0
1638283150000|2021-11-30 14:39:10|14385.3|14345.3|14385.3|14345.3|14385.3|14345.3|14385.3|14345.3|0
1638283160000|2021-11-30 14:39:20|14390|14350|14393.6|14353.6|14393.6|14353.6|14390|14350|3
1638283170000|2021-11-30 14:39:30|14395|14355|14397.5|14357.5|14397.5|14357.5|14395|14355|0
1638283250000|2021-11-30 14:40:50|14396.4|14356.4|14396.4|14356.4|14396.4|14356.4|14396.4|14356.4|0
1638283460000|2021-11-30 14:44:20|14395.4|14355.4|14390|14350|14395.4|14355.4|14390|14350|0
1638283470000|2021-11-30 14:44:30|14378.9|14358.9|14375|14355|14378.9|14358.9|14375|14355|1
1638283480000|2021-11-30 14:44:40|14373.9|14353.9|14396.4|14356.4|14396.4|14356.4|14370|14350|1
1638283490000|2021-11-30 14:44:50|14395.4|14355.4|14392.9|14352.9|14395.4|14355.4|14392.9|14352.9|0
1638283500000|2021-11-30 14:45:00|14395|14355|14395|14355|14395|14355|14395|14355|0
1638283520000|2021-11-30 14:45:20|14393.9|14353.9|14393.9|14353.9|14393.9|14353.9|14393.9|14353.9|0
1638283750000|2021-11-30 14:49:10|14394|14354|14394|14354|14394|14354|14394|14354|0
1638283760000|2021-11-30 14:49:20|14395|14355|14395|14355|14395|14355|14395|14355|1
1638283810000|2021-11-30 14:50:10|14352.5|14332.5|14300.4|14280.4|14355.4|14332.5|14300.4|14280.4|8
1638283820000|2021-11-30 14:50:20|14299.3|14279.3|14307.9|14287.9|14307.9|14287.9|14297.9|14277.9|6
1638283830000|2021-11-30 14:50:30|14305.4|14285.4|14306.5|14286.5|14306.5|14286.5|14305.4|14285.4|1
1638283840000|2021-11-30 14:50:40|14320|14280|14325.4|14285.4|14325.4|14285.4|14320|14280|0
1638283890000|2021-11-30 14:51:30|14316.5|14296.5|14316.5|14296.5|14316.5|14296.5|14316.5|14296.5|0
1638283900000|2021-11-30 14:51:40|14317.9|14297.9|14317.9|14297.9|14317.9|14297.9|14317.9|14297.9|0
1638283930000|2021-11-30 14:52:10|||||||||1
1638283970000|2021-11-30 14:52:50|14310|14290|14307.5|14287.5|14310|14290|14307.5|14287.5|1
1638283980000|2021-11-30 14:53:00|14306.5|14286.5|14306.5|14286.5|14306.5|14286.5|14306.5|14286.5|0
1638284000000|2021-11-30 14:53:20|14304|14284|14302.9|14282.9|14304|14284|14302.9|14282.9|0
1638284010000|2021-11-30 14:53:30|14277.9|14257.9|14277.9|14257.9|14277.9|14257.9|14277.9|14257.9|5
1638284030000|2021-11-30 14:53:50|14275.4|14255.4|14262.9|14242.9|14275.4|14255.4|14262.9|14242.9|9
1638284050000|2021-11-30 14:54:10|14260.4|14240.4|14260.4|14240.4|14260.4|14240.4|14260.4|14240.4|0
1638284060000|2021-11-30 14:54:20|14259|14239|14260.4|14240.4|14260.4|14240.4|14259|14239|2
1638284070000|2021-11-30 14:54:30|14259|14239|14264|14204|14266|14239|14259|14204|8
1638284080000|2021-11-30 14:54:40|14266.5|14206.5|14240.4|14220.4|14266.5|14220.4|14237.9|14206.5|0
1638284090000|2021-11-30 14:54:50|14237.9|14217.9|14237.9|14217.9|14237.9|14217.9|14237.9|14217.9|0
1638284110000|2021-11-30 14:55:10|14236.8|14216.8|14237.9|14217.9|14237.9|14217.9|14232.9|14212.9|2
1638284120000|2021-11-30 14:55:20|14236.8|14216.8|14250.4|14210.4|14252.9|14232.9|14230.4|14210.4|3
1638284170000|2021-11-30 14:56:10|14255.4|14215.4|14255.4|14215.4|14255.4|14215.4|14255.4|14215.4|1
1638284180000|2021-11-30 14:56:20|14254.3|14214.3|14252.9|14212.9|14254.3|14214.3|14252.9|14212.9|0
1638284200000|2021-11-30 14:56:40|14250.4|14210.4|14250.4|14210.4|14250.4|14210.4|14250.4|14210.4|0
1638284290000|2021-11-30 14:58:10|14237.9|14217.9|14237.9|14217.9|14237.9|14217.9|14237.9|14217.9|0
1638284380000|2021-11-30 14:59:40|14250.4|14210.4|14240.4|14220.4|14250.4|14220.4|14240.4|14210.4|1
1638284520000|2021-11-30 15:02:00|14241.5|14221.5|14242.9|14222.9|14242.9|14222.9|14241.5|14221.5|0
1638284560000|2021-11-30 15:02:40|14245.4|14225.4|14245.4|14225.4|14245.4|14225.4|14245.4|14225.4|4
1638284570000|2021-11-30 15:02:50|14265.4|14230.4|14270.4|14230.4|14270.4|14230.4|14265.4|14230.4|6
1638284600000|2021-11-30 15:03:20|14261.5|14241.5|14262.9|14242.9|14265.4|14245.4|14261.5|14241.5|0
1638284630000|2021-11-30 15:03:50|14264|14244|14265.4|14225.4|14265.4|14244|14262.9|14225.4|4
1638284660000|2021-11-30 15:04:20|14267.9|14227.9|14262.9|14222.9|14267.9|14227.9|14262.9|14222.9|0
1638284670000|2021-11-30 15:04:30|14267.9|14227.9|14267.9|14227.9|14267.9|14227.9|14267.9|14227.9|0
1638284760000|2021-11-30 15:06:00|14252.9|14232.9|14261.5|14241.5|14261.5|14241.5|14252.9|14232.9|3
1638284770000|2021-11-30 15:06:10|14262.6|14242.6|14265.4|14245.4|14265.4|14245.4|14262.6|14242.6|0
1638284780000|2021-11-30 15:06:20|14264|14244|14264|14244|14264|14244|14264|14244|0
1638284810000|2021-11-30 15:06:50|||||||||4
1638285150000|2021-11-30 15:12:30|14269|14229|14269|14229|14269|14229|14269|14229|1
1638285160000|2021-11-30 15:12:40|14250.1|14230.1|14250.1|14230.1|14250.1|14230.1|14250.1|14230.1|0
1638285270000|2021-11-30 15:14:30|||||||||1
1638285280000|2021-11-30 15:14:40|14252.9|14232.9|14252.9|14232.9|14252.9|14232.9|14252.9|14232.9|0
1638285370000|2021-11-30 15:16:10|14251.8|14231.8|14247.9|14227.9|14251.8|14231.8|14247.9|14227.9|0
1638285380000|2021-11-30 15:16:20|14250.8|14230.8|14252.9|14232.9|14252.9|14232.9|14247.9|14227.9|2
1638285410000|2021-11-30 15:16:50|14255.4|14235.4|14255.4|14235.4|14255.4|14235.4|14255.4|14235.4|0
1638285450000|2021-11-30 15:17:30|14253.3|14233.3|14255.4|14235.4|14255.4|14235.4|14253.3|14233.3|1
1638285460000|2021-11-30 15:17:40|14261.5|14241.5|14261.5|14241.5|14261.5|14241.5|14261.5|14241.5|1
1638285540000|2021-11-30 15:19:00|||||||||1
1638285640000|2021-11-30 15:20:40|14264|14244|14264|14244|14264|14244|14264|14244|0
1638285950000|2021-11-30 15:25:50|14265.1|14245.1|14266.5|14246.5|14266.5|14246.5|14265.1|14245.1|1
1638285980000|2021-11-30 15:26:20|14267.6|14247.6|14269|14249|14269|14249|14267.6|14247.6|0
1638286050000|2021-11-30 15:27:30|14272.6|14252.6|14267.6|14247.6|14272.6|14252.6|14267.6|14247.6|3
1638286110000|2021-11-30 15:28:30|14266.6|14246.6|14267.6|14247.6|14267.6|14247.6|14266.6|14246.6|1
1638286150000|2021-11-30 15:29:10|14268.7|14248.7|14273|14253|14273|14253|14268.7|14248.7|0
1638286160000|2021-11-30 15:29:20|14275.5|14255.5|14275.5|14255.5|14275.5|14255.5|14275.5|14255.5|0
1638286170000|2021-11-30 15:29:30|||||||||1
1638286230000|2021-11-30 15:30:30|14265.5|14245.5|14268|14248|14268|14248|14265.5|14245.5|2
1638286240000|2021-11-30 15:30:40|14269.4|14249.4|14269.4|14249.4|14269.4|14249.4|14269.4|14249.4|0
1638286260000|2021-11-30 15:31:00|14270.5|14250.5|14270.5|14250.5|14270.5|14250.5|14270.5|14250.5|0
1638286270000|2021-11-30 15:31:10|14271.9|14251.9|14271.9|14251.9|14271.9|14251.9|14271.9|14251.9|0
1638286300000|2021-11-30 15:31:40|14273|14253|14273|14253|14273|14253|14273|14253|0
1638286330000|2021-11-30 15:32:10|14290.5|14250.5|14328|14268|14328|14268|14290.5|14250.5|10
1638286340000|2021-11-30 15:32:20|14340.5|14280.5|14328|14288|14345.1|14288|14328|14279.1|0
1638286350000|2021-11-30 15:32:30|14325.5|14285.5|14325.5|14285.5|14325.5|14285.5|14325.5|14285.5|0
1638286360000|2021-11-30 15:32:40|14326.9|14286.9|14326.9|14286.9|14326.9|14286.9|14326.9|14286.9|0
1638286430000|2021-11-30 15:33:50|14329.1|14289.1|14330.5|14290.5|14330.5|14290.5|14329.1|14289.1|0
1638286450000|2021-11-30 15:34:10|14331.6|14291.6|14338|14298|14339.1|14299.1|14331.6|14291.6|0
1638286550000|2021-11-30 15:35:50|14340.5|14280.5|14340.5|14280.5|14340.5|14280.5|14340.5|14280.5|1
1638286580000|2021-11-30 15:36:20|14311.8|14291.8|14298|14278|14311.8|14291.8|14298|14278|1
1638286610000|2021-11-30 15:36:50|||||||||1
1638286620000|2021-11-30 15:37:00|14295.2|14275.2|14295.2|14275.2|14295.2|14275.2|14295.2|14275.2|0
1638286630000|2021-11-30 15:37:10|14294.1|14274.1|14295.5|14275.5|14295.5|14275.5|14294.1|14274.1|0
1638286680000|2021-11-30 15:38:00|14293.3|14273.3|14290.5|14270.5|14293.3|14273.3|14290.5|14270.5|0
1638286810000|2021-11-30 15:40:10|14296.2|14256.2|14296.2|14256.2|14296.2|14256.2|14296.2|14256.2|0
1638286830000|2021-11-30 15:40:30|14290.5|14250.5|14290.5|14250.5|14290.5|14250.5|14290.5|14250.5|0
1638286890000|2021-11-30 15:41:30|14291.9|14251.9|14291.9|14251.9|14291.9|14251.9|14291.9|14251.9|0
1638286900000|2021-11-30 15:41:40|14293|14253|14293|14253|14293|14253|14293|14253|0
1638286910000|2021-11-30 15:41:50|14288|14268|14288|14268|14288|14268|14288|14268|0
1638287100000|2021-11-30 15:45:00|14286.9|14266.9|14288|14268|14288|14268|14286.9|14266.9|0
1638287130000|2021-11-30 15:45:30|14286.9|14266.9|14286.9|14266.9|14286.9|14266.9|14286.9|14266.9|0
1638287370000|2021-11-30 15:49:30|||||||||1
1638287710000|2021-11-30 15:55:10|14287|14267|14287|14267|14287|14267|14287|14267|0
1638287720000|2021-11-30 15:55:20|14288.4|14268.4|14289.5|14269.5|14289.5|14269.5|14288.4|14268.4|6
1638287750000|2021-11-30 15:55:50|14292.7|14272.7|14292.7|14272.7|14292.7|14272.7|14292.7|14272.7|5
1638287800000|2021-11-30 15:56:40|14297.7|14277.7|14297.7|14277.7|14297.7|14277.7|14297.7|14277.7|0
1638287810000|2021-11-30 15:56:50|14292.7|14272.7|14292.7|14272.7|14292.7|14272.7|14292.7|14272.7|0
1638287830000|2021-11-30 15:57:10|14300.5|14260.5|14283|14263|14300.5|14271.6|14283|14260.5|3
1638287950000|2021-11-30 15:59:10|||||||||1
1638288020000|2021-11-30 16:00:20|14290.2|14270.2|14290.2|14270.2|14290.2|14270.2|14290.2|14270.2|2
1638288190000|2021-11-30 16:03:10|14289.1|14269.1|14289.1|14269.1|14289.1|14269.1|14289.1|14269.1|0
1638288360000|2021-11-30 16:06:00|||||||||1
1638288430000|2021-11-30 16:07:10|14289.2|14269.2|14289.2|14269.2|14289.2|14269.2|14289.2|14269.2|0
1638288570000|2021-11-30 16:09:30|14280.6|14260.6|14280.6|14260.6|14280.6|14260.6|14280.6|14260.6|0
1638288610000|2021-11-30 16:10:10|14278.1|14258.1|14275.6|14255.6|14278.1|14258.1|14275.6|14255.6|2
1638288620000|2021-11-30 16:10:20|||||||||2
1638288720000|2021-11-30 16:12:00|14277|14257|14278.1|14258.1|14278.1|14258.1|14277|14257|3
1638289020000|2021-11-30 16:17:00|||||||||1
1638289320000|2021-11-30 16:22:00|14275.3|14255.3|14278.1|14258.1|14278.1|14258.1|14275.3|14255.3|1
1638289340000|2021-11-30 16:22:20|||||||||1
1638289430000|2021-11-30 16:23:50|||||||||2
1638289520000|2021-11-30 16:25:20|14272.4|14252.4|14263.1|14243.1|14272.4|14252.4|14263.1|14243.1|5
1638289550000|2021-11-30 16:25:50|14251.7|14231.7|14251.7|14231.7|14251.7|14231.7|14251.7|14231.7|4
1638289630000|2021-11-30 16:27:10|||||||||3
1638289690000|2021-11-30 16:28:10|14218.1|14198.1|14218.1|14198.1|14218.1|14198.1|14218.1|14198.1|11
1638289700000|2021-11-30 16:28:20|14216.7|14196.7|14208.1|14188.1|14216.7|14196.7|14208.1|14188.1|5
1638289720000|2021-11-30 16:28:40|14210.6|14190.6|14215.6|14195.6|14215.6|14195.6|14210.6|14190.6|3
1638289730000|2021-11-30 16:28:50|14243.1|14223.1|14243.1|14223.1|14243.1|14223.1|14243.1|14223.1|7
1638289740000|2021-11-30 16:29:00|14245.6|14225.6|14244.5|14224.5|14260.6|14229.5|14244.5|14220.6|0
1638289750000|2021-11-30 16:29:10|14243.1|14223.1|14243.1|14223.1|14243.1|14223.1|14243.1|14223.1|0
1638289760000|2021-11-30 16:29:20|14254.2|14214.2|14254.2|14214.2|14254.2|14214.2|14254.2|14214.2|0
1638289770000|2021-11-30 16:29:30|14255.6|14215.6|14243.1|14223.1|14255.6|14223.1|14243.1|14210.6|0
1638289780000|2021-11-30 16:29:40|||||||||1
1638289820000|2021-11-30 16:30:20|14239.2|14219.2|14238.1|14218.1|14239.2|14219.2|14238.1|14218.1|0
1638289910000|2021-11-30 16:31:50|14240.6|14220.6|14240.6|14220.6|14240.6|14220.6|14240.6|14220.6|0
1638289990000|2021-11-30 16:33:10|14239.2|14219.2|14239.2|14219.2|14239.2|14219.2|14239.2|14219.2|0
1638290010000|2021-11-30 16:33:30|14237.8|14217.8|14239.2|14219.2|14239.2|14219.2|14236.7|14216.7|1
1638290020000|2021-11-30 16:33:40|14229.3|14209.3|14227.8|14187.8|14231.4|14209.3|14227.8|14187.8|15
1638290040000|2021-11-30 16:34:00|14216.7|14196.7|14215.3|14195.3|14217.8|14197.8|14215.3|14195.3|0
1638290050000|2021-11-30 16:34:10|14224.2|14184.2|14207.8|14187.8|14224.2|14187.8|14207.8|14182.8|3
1638290060000|2021-11-30 16:34:20|||||||||1
1638290090000|2021-11-30 16:34:50|14203.1|14183.1|14195.3|14155.3|14203.1|14183.1|14175.3|14155.3|45
1638290100000|2021-11-30 16:35:00|14184.2|14164.2|14182.8|14162.8|14184.2|14164.2|14180.3|14160.3|0
1638290140000|2021-11-30 16:35:40|14180.3|14160.3|14181.4|14161.4|14181.4|14161.4|14180.3|14160.3|0
1638290150000|2021-11-30 16:35:50|14183.9|14163.9|14185.3|14165.3|14185.3|14165.3|14183.9|14163.9|0
1638290180000|2021-11-30 16:36:20|14198.6|14158.6|14190.3|14170.3|14202.8|14170.3|14190.3|14158.6|0
1638290200000|2021-11-30 16:36:40|14189.2|14169.2|14187.8|14167.8|14189.2|14169.2|14187.8|14167.8|1
1638290220000|2021-11-30 16:37:00|14177.8|14157.8|14177.8|14157.8|14177.8|14157.8|14177.8|14157.8|0
1638290240000|2021-11-30 16:37:20|14175.3|14155.3|14175.3|14155.3|14175.3|14155.3|14175.3|14155.3|1
1638290250000|2021-11-30 16:37:30|14172.8|14152.8|14172.8|14152.8|14172.8|14152.8|14172.8|14152.8|0
1638290270000|2021-11-30 16:37:50|14170.6|14150.6|14167.8|14147.8|14170.6|14150.6|14167.8|14147.8|5
1638290280000|2021-11-30 16:38:00|14166.4|14146.4|14165.3|14145.3|14166.4|14146.4|14165.3|14145.3|2
1638290290000|2021-11-30 16:38:10|14166.7|14146.7|14167.8|14147.8|14167.8|14147.8|14166.7|14146.7|1
1638290310000|2021-11-30 16:38:30|14166.7|14146.7|14200.3|14160.3|14200.3|14160.3|14162.8|14142.8|7
1638290330000|2021-11-30 16:38:50|14202.8|14162.8|14202.8|14162.8|14202.8|14162.8|14202.8|14162.8|0
1638290540000|2021-11-30 16:42:20|14170|14150|14200.3|14160.3|14200.3|14160.3|14170|14150|6
1638290550000|2021-11-30 16:42:30|||||||||2
1638290600000|2021-11-30 16:43:20|14188.5|14168.5|14184.2|14164.2|14188.5|14168.5|14184.2|14164.2|0
1638290610000|2021-11-30 16:43:30|||||||||1
1638290620000|2021-11-30 16:43:40|||||||||1
1638290640000|2021-11-30 16:44:00|||||||||2
1638290670000|2021-11-30 16:44:30|||||||||1
1638290690000|2021-11-30 16:44:50|14177.2|14157.2|14183.9|14143.9|14183.9|14157.2|14177.2|14143.9|1
1638290700000|2021-11-30 16:45:00|14182.8|14142.8|14170.3|14150.3|14182.8|14150.3|14167.8|14142.8|0
1638290710000|2021-11-30 16:45:10|14167.8|14147.8|14165.3|14145.3|14170.3|14150.3|14165.3|14145.3|0
1638290720000|2021-11-30 16:45:20|14166.4|14146.4|14181.4|14141.4|14181.4|14150.3|14166.4|14141.4|0
1638290730000|2021-11-30 16:45:30|14182.8|14142.8|14162.8|14142.8|14182.8|14151.7|14162.8|14142.8|0
1638290740000|2021-11-30 16:45:40|14160.3|14140.3|14162.8|14142.8|14165.3|14145.3|14160.3|14140.3|0
1638290750000|2021-11-30 16:45:50|14165.3|14145.3|14165.3|14145.3|14165.3|14145.3|14165.3|14145.3|0
1638290890000|2021-11-30 16:48:10|14164.3|14144.3|14162.8|14142.8|14164.3|14144.3|14162.8|14142.8|4
1638290900000|2021-11-30 16:48:20|14161.8|14141.8|14160.3|14140.3|14161.8|14141.8|14160.3|14140.3|0
1638290920000|2021-11-30 16:48:40|14158.9|14138.9|14157.8|14137.8|14158.9|14138.9|14157.8|14137.8|0
1638290930000|2021-11-30 16:48:50|14162.1|14142.1|14157.8|14137.8|14167.8|14147.8|14157.8|14137.8|3
1638290940000|2021-11-30 16:49:00|14158.9|14138.9|14158.9|14138.9|14160.3|14140.3|14158.9|14138.9|1
1638290950000|2021-11-30 16:49:10|14157.8|14137.8|14157.8|14137.8|14160.3|14140.3|14157.8|14137.8|0
1638291030000|2021-11-30 16:50:30|14159.3|14139.3|14159.3|14139.3|14159.3|14139.3|14159.3|14139.3|2
1638291060000|2021-11-30 16:51:00|14160.3|14140.3|14161.8|14141.8|14161.8|14141.8|14160.3|14140.3|0
1638291110000|2021-11-30 16:51:50|14162.8|14142.8|14161.8|14141.8|14164.3|14144.3|14161.8|14141.8|1
1638291140000|2021-11-30 16:52:20|14159.3|14139.3|14159.3|14139.3|14159.3|14139.3|14159.3|14139.3|5
1638291180000|2021-11-30 16:53:00|||||||||1
1638291190000|2021-11-30 16:53:10|14157.9|14137.9|14156.8|14136.8|14157.9|14137.9|14156.8|14136.8|5
1638291200000|2021-11-30 16:53:20|||||||||1
1638291210000|2021-11-30 16:53:30|14153.2|14133.2|14153.2|14133.2|14153.2|14133.2|14153.2|14133.2|9
1638291230000|2021-11-30 16:53:50|||||||||1
1638291240000|2021-11-30 16:54:00|14150.7|14130.7|14148.2|14128.2|14150.7|14130.7|14148.2|14128.2|8
1638291340000|2021-11-30 16:55:40|14155.3|14135.3|14160.7|14140.7|14163.2|14143.2|14155.3|14135.3|3
1638291350000|2021-11-30 16:55:50|||||||||1
1638291360000|2021-11-30 16:56:00|14161.8|14141.8|14160.7|14140.7|14161.8|14141.8|14160.7|14140.7|0
1638291470000|2021-11-30 16:57:50|14159.3|14139.3|14159.3|14139.3|14159.3|14139.3|14159.3|14139.3|1
1638291480000|2021-11-30 16:58:00|14161.8|14141.8|14161.8|14141.8|14161.8|14141.8|14161.8|14141.8|0
1638291490000|2021-11-30 16:58:10|14164.6|14144.6|14185.4|14145.4|14205.4|14150.7|14164.6|14142.9|4
1638291500000|2021-11-30 16:58:20|14188.2|14148.2|14188.2|14148.2|14188.2|14148.2|14188.2|14148.2|0
1638291510000|2021-11-30 16:58:30|14185.7|14165.7|14185.7|14165.7|14185.7|14165.7|14185.7|14165.7|0
1638291600000|2021-11-30 17:00:00|||||||||1
1638291770000|2021-11-30 17:02:50|14180.7|14160.7|14180.7|14160.7|14180.7|14160.7|14180.7|14160.7|0
1638291790000|2021-11-30 17:03:10|14173.2|14153.2|14173.2|14153.2|14173.2|14153.2|14173.2|14153.2|3
1638291860000|2021-11-30 17:04:20|14172.1|14152.1|14172.1|14152.1|14172.1|14152.1|14172.1|14152.1|0
1638291870000|2021-11-30 17:04:30|14170.7|14150.7|14168.2|14148.2|14170.7|14150.7|14168.2|14148.2|0
1638292200000|2021-11-30 17:10:00|||||||||1
1638292240000|2021-11-30 17:10:40|14170.7|14150.7|14170.7|14150.7|14170.7|14150.7|14170.7|14150.7|1
1638292270000|2021-11-30 17:11:10|||||||||1
1638292290000|2021-11-30 17:11:30|14190.7||14190.7||14190.7||14190.7||1
1638292300000|2021-11-30 17:11:40|14189.3|14149.3|14189.3|14149.3|14189.3|14149.3|14189.3|14149.3|0
1638292380000|2021-11-30 17:13:00|14186.8|14146.8|14186.8|14146.8|14186.8|14146.8|14186.8|14146.8|0
1638292470000|2021-11-30 17:14:30|14187.9|14147.9|14187.9|14147.9|14187.9|14147.9|14187.9|14147.9|1
1638292480000|2021-11-30 17:14:40|14189.3|14149.3|14189.3|14149.3|14189.3|14149.3|14189.3|14149.3|0
1638292580000|2021-11-30 17:16:20|14180.4|14160.4|14183.2|14163.2|14183.2|14163.2|14180.4|14160.4|0
1638292610000|2021-11-30 17:16:50|||||||||1
1638292630000|2021-11-30 17:17:10|||||||||2
1638292710000|2021-11-30 17:18:30|14183.3|14163.3|14183.3|14163.3|14183.3|14163.3|14183.3|14163.3|0
1638292910000|2021-11-30 17:21:50|14186.8|14146.8|14182.9|14142.9|14186.8|14146.8|14182.9|14142.9|3
1638292930000|2021-11-30 17:22:10|14185.4|14145.4|14185.4|14145.4|14185.4|14145.4|14185.4|14145.4|0
1638293080000|2021-11-30 17:24:40|||||||||1
1638293220000|2021-11-30 17:27:00|14186.5|14146.5|14189.4|14149.4|14189.4|14149.4|14186.5|14146.5|0
1638293470000|2021-11-30 17:31:10|14181.5|14161.5|14184.4|14164.4|14184.4|14164.4|14181.5|14161.5|0
1638293490000|2021-11-30 17:31:30|||||||||1
1638293500000|2021-11-30 17:31:40|14185.8|14165.8|14207.9|14167.9|14207.9|14167.9|14185.8|14162.9|2
1638293510000|2021-11-30 17:31:50|14199|14179|14200.4|14180.4|14200.4|14180.4|14199|14179|0
1638293530000|2021-11-30 17:32:10|14200.5|14180.5|14200.5|14180.5|14200.5|14180.5|14200.5|14180.5|0
1638293590000|2021-11-30 17:33:10|14201.9|14181.9|14201.9|14181.9|14201.9|14181.9|14201.9|14181.9|0
1638293860000|2021-11-30 17:37:40|14200.8|14180.8|14200.8|14180.8|14200.8|14180.8|14200.8|14180.8|0
1638293950000|2021-11-30 17:39:10|14203|14183|14203|14183|14203|14183|14203|14183|1
1638294030000|2021-11-30 17:40:30|||||||||1
1638294050000|2021-11-30 17:40:50|14205.1|14185.1|14208|14188|14208|14188|14205.1|14185.1|0
1638294230000|2021-11-30 17:43:50|14210.8|14170.8|14209.7|14169.7|14210.8|14170.8|14209.7|14169.7|2
1638294350000|2021-11-30 17:45:50|14200.8|14180.8|14200.8|14180.8|14200.8|14180.8|14200.8|14180.8|0
1638294360000|2021-11-30 17:46:00|14201.9|14181.9|14201.9|14181.9|14201.9|14181.9|14201.9|14181.9|0
1638295380000|2021-11-30 18:03:00|||||||||1
1638295450000|2021-11-30 18:04:10|14202|14182|14202|14182|14202|14182|14202|14182|6
1638295550000|2021-11-30 18:05:50|14200.9|14180.9|14200.9|14180.9|14200.9|14180.9|14200.9|14180.9|0
1638295820000|2021-11-30 18:10:20|14202|14182|14235.9|14215.9|14235.9|14215.9|14202|14182|8
1638295830000|2021-11-30 18:10:30|14240.9|14180.9|14252.3|14192.3|14252.3|14192.3|14240.9|14180.9|2
1638295840000|2021-11-30 18:10:40|14253.4|14193.4|14253.4|14213.4|14257.3|14229.1|14249.1|14193.4|0
1638295860000|2021-11-30 18:11:00|14269|14229|14309.5|14249.5|14312|14252|14269|14229|0
1638295870000|2021-11-30 18:11:10|14307.3|14247.3|14298|14238|14309.5|14249.5|14297.6|14237.6|0
1638295880000|2021-11-30 18:11:20|14302.4|14242.4|14293.4|14233.4|14308|14264.1|14284.1|14233.4|1
1638295890000|2021-11-30 18:11:30|14292|14232|14279.5|14259.5|14292|14260.9|14274.5|14214.5|2
1638295900000|2021-11-30 18:11:40|14280.9|14260.9|14280.9|14260.9|14280.9|14260.9|14280.9|14260.9|2
1638295920000|2021-11-30 18:12:00|||||||||2
1638295940000|2021-11-30 18:12:20|14279.5|14259.5|14279.5|14259.5|14279.5|14259.5|14279.5|14259.5|2
1638295950000|2021-11-30 18:12:30|14280.9|14260.9|14280.9|14260.9|14280.9|14260.9|14280.9|14260.9|0
1638296030000|2021-11-30 18:13:50|||||||||5
1638296090000|2021-11-30 18:14:50|14274.5|14214.5|14272|14212|14274.5|14214.5|14272|14212|2
1638296110000|2021-11-30 18:15:10|||||||||1
1638296120000|2021-11-30 18:15:20|14270.6|14210.6|14269.5|14229.5|14275.6|14229.5|14266.6|14210.6|1
1638296140000|2021-11-30 18:15:40|14267.3|14227.3|14264.5|14224.5|14267.3|14227.3|14264.5|14224.5|0
1638296220000|2021-11-30 18:17:00|14252|14232|14252|14232|14252|14232|14252|14232|0
1638296290000|2021-11-30 18:18:10|14250.9|14230.9|14249.5|14229.5|14250.9|14230.9|14249.5|14229.5|0
1638296380000|2021-11-30 18:19:40|||||||||2
1638296410000|2021-11-30 18:20:10|14250.6|14230.6|14252|14232|14252|14232|14250.6|14230.6|0
1638296420000|2021-11-30 18:20:20|14267|14227|14282|14262|14282|14262|14267|14227|6
1638296440000|2021-11-30 18:20:40|14283.4|14263.4|14285.6|14265.6|14285.6|14265.6|14283.4|14263.4|0
1638296460000|2021-11-30 18:21:00|14282|14262|14282|14262|14282|14262|14282|14262|0
1638296520000|2021-11-30 18:22:00|14280.6|14260.6|14280.6|14260.6|14280.6|14260.6|14280.6|14260.6|3
1638296640000|2021-11-30 18:24:00|14279.2|14259.2|14279.2|14259.2|14279.2|14259.2|14279.2|14259.2|6
1638296650000|2021-11-30 18:24:10|14280.6|14260.6|14280.6|14260.6|14280.6|14260.6|14279.2|14259.2|3
1638296660000|2021-11-30 18:24:20|14283.1|14263.1|14283.1|14263.1|14287.7|14267.7|14283.1|14263.1|5
1638296680000|2021-11-30 18:24:40|14273.4|14253.4|14260.6|14240.6|14273.4|14253.4|14260.6|14240.6|1
1638296690000|2021-11-30 18:24:50|14268.4|14228.4|14268.4|14228.4|14268.4|14228.4|14268.4|14228.4|0
1638296700000|2021-11-30 18:25:00|14265.6|14225.6|14265.6|14225.6|14265.6|14225.6|14265.6|14225.6|0
1638296710000|2021-11-30 18:25:10|14264.5|14224.5|14261.7|14221.7|14264.5|14224.5|14261.7|14221.7|0
1638296720000|2021-11-30 18:25:20|14268.4|14208.4|14258.1|14218.1|14268.4|14220.6|14255.2|14208.4|0
1638296730000|2021-11-30 18:25:30|14245.6|14225.6|14258.1|14218.1|14258.1|14225.6|14245.6|14218.1|0
1638296760000|2021-11-30 18:26:00|14247|14227|14258.1|14218.1|14258.1|14227|14247|14216.7|0
1638296780000|2021-11-30 18:26:20|14240.6|14220.6|14240.6|14220.6|14240.6|14220.6|14240.6|14220.6|0
1638296790000|2021-11-30 18:26:30|14233|14213|14235.6|14215.6|14235.6|14215.6|14220.2|14200.2|4
1638296800000|2021-11-30 18:26:40|14233.1|14213.1|14234.2|14214.2|14234.2|14214.2|14233.1|14213.1|0
1638296810000|2021-11-30 18:26:50|14235.6|14215.6|14233.1|14213.1|14235.6|14215.6|14233.1|14213.1|0
1638296820000|2021-11-30 18:27:00|14234.5|14214.5|14232|14212|14234.5|14214.5|14232|14212|0
1638296830000|2021-11-30 18:27:10|14229.5|14209.5|14245.6|14225.6|14245.6|14225.6|14229.5|14209.5|2
1638296850000|2021-11-30 18:27:30|||||||||2
1638296860000|2021-11-30 18:27:40|||||||||1
1638296970000|2021-11-30 18:29:30|14238.5|14218.5|14232|14212|14238.5|14218.5|14232|14212|2
1638297020000|2021-11-30 18:30:20|14230.9|14210.9|14230.9|14210.9|14232|14212|14230.9|14210.9|0
1638297250000|2021-11-30 18:34:10|14228.4|14208.4|14228.4|14208.4|14228.4|14208.4|14228.4|14208.4|0
1638297330000|2021-11-30 18:35:30|14228.5|14208.5|14228.5|14208.5|14228.5|14208.5|14228.5|14208.5|0
1638297430000|2021-11-30 18:37:10|14226|14206|14226|14206|14226|14206|14226|14206|1
1638297460000|2021-11-30 18:37:40|14223.5|14203.5|14223.5|14203.5|14223.5|14203.5|14223.5|14203.5|0
1638297630000|2021-11-30 18:40:30|14218.5|14178.5|14201|14181|14218.5|14183.5|14201|14178.5|3
1638297700000|2021-11-30 18:41:40|14193.5|14173.5|14193.5|14173.5|14193.5|14173.5|14193.5|14173.5|2
1638297710000|2021-11-30 18:41:50|14189.1|14169.1|14173.1|14153.1|14189.1|14169.1|14173.1|14153.1|3
1638297720000|2021-11-30 18:42:00|||||||||1
1638297740000|2021-11-30 18:42:20|14177.4|14157.4|14173.1|14153.1|14177.4|14157.4|14173.1|14153.1|3
1638297750000|2021-11-30 18:42:30|14177.4|14157.4|14173.1|14153.1|14177.4|14157.4|14173.1|14153.1|2
1638297770000|2021-11-30 18:42:50|||||||||4
1638297810000|2021-11-30 18:43:30|14184.5|14164.5|14198.1|14178.1|14198.1|14178.1|14184.5|14164.5|7
1638297840000|2021-11-30 18:44:00|14190.6|14170.6|14190.6|14170.6|14190.6|14170.6|14190.6|14170.6|0
1638297920000|2021-11-30 18:45:20|14198.1|14178.1|14198.1|14178.1|14198.1|14178.1|14198.1|14178.1|0
1638297930000|2021-11-30 18:45:30|14199.6|14179.6|14200.6|14180.6|14200.6|14180.6|14199.6|14179.6|1
1638297940000|2021-11-30 18:45:40|14202.8|14182.8|14220.3|14160.3|14231.7|14203.1|14202.8|14160.3|3
1638297950000|2021-11-30 18:45:50|14230.6|14170.6|14220.6|14180.6|14230.6|14181.7|14219.2|14170.6|0
1638298260000|2021-11-30 18:51:00|14219.2|14179.2|14219.2|14179.2|14219.2|14179.2|14219.2|14179.2|0
1638298280000|2021-11-30 18:51:20|14222.1|14182.1|14222.1|14182.1|14222.1|14182.1|14222.1|14182.1|1
1638298410000|2021-11-30 18:53:30|14207.1|14187.1|14207.1|14187.1|14207.1|14187.1|14207.1|14187.1|0
1638298570000|2021-11-30 18:56:10|14206|14186|14204.6|14184.6|14206|14186|14204.6|14184.6|0
1638298750000|2021-11-30 18:59:10|14207.8|14187.8|14212.1|14192.1|14212.1|14192.1|14207.8|14187.8|0
1638298830000|2021-11-30 19:00:30|14204.6|14184.6|14207.1|14187.1|14207.1|14187.1|14204.6|14184.6|2
1638298850000|2021-11-30 19:00:50|14204.9|14184.9|14202.1|14182.1|14204.9|14184.9|14202.1|14182.1|0
1638298880000|2021-11-30 19:01:20|||||||||3
1638298980000|2021-11-30 19:03:00|14204.6|14184.6|14204.6|14184.6|14204.6|14184.6|14204.6|14184.6|0
1638299080000|2021-11-30 19:04:40|14202.1|14182.1|14202.1|14182.1|14202.1|14182.1|14202.1|14182.1|0
1638299140000|2021-11-30 19:05:40|14199.6|14179.6|14202.1|14182.1|14202.1|14182.1|14199.6|14179.6|0
1638299300000|2021-11-30 19:08:20|14199.6|14179.6|14199.6|14179.6|14199.6|14179.6|14199.6|14179.6|3
1638299310000|2021-11-30 19:08:30|14201|14181|14202.1|14182.1|14202.1|14182.1|14201|14181|3
1638299460000|2021-11-30 19:11:00|14201|14181|14197.1|14177.1|14201|14181|14197.1|14177.1|0
1638299500000|2021-11-30 19:11:40|||||||||2
1638299590000|2021-11-30 19:13:10|14198.5|14178.5|14198.5|14178.5|14198.5|14178.5|14198.5|14178.5|6
1638299600000|2021-11-30 19:13:20|||||||||6
1638299610000|2021-11-30 19:13:30|||||||||6
1638299620000|2021-11-30 19:13:40|14200|14180|14200|14180|14200|14180|14200|14180|9
1638299630000|2021-11-30 19:13:50|14192.5|14172.5|14190|14170|14192.5|14172.5|14190|14170|9
1638299640000|2021-11-30 19:14:00|14192.5|14172.5|14190|14170|14192.5|14172.5|14190|14170|12
1638299650000|2021-11-30 19:14:10|14188.9|14168.9|14188.9|14168.9|14188.9|14168.9|14188.9|14168.9|8
1638299660000|2021-11-30 19:14:20|14182.5|14162.5|14180|14160|14194.2|14165.3|14180|14154.2|42
1638299670000|2021-11-30 19:14:30|14178.6|14158.6|14177.5|14157.5|14178.6|14158.6|14175|14155|9
1638299680000|2021-11-30 19:14:40|14175|14155|14173.9|14153.9|14175|14155|14172.5|14152.5|28
1638299690000|2021-11-30 19:14:50|14172.8|14152.8|14166.4|14146.4|14172.8|14152.8|14166.4|14146.4|7
1638299700000|2021-11-30 19:15:00|||||||||10
1638299740000|2021-11-30 19:15:40|14167.5|14147.5|14168.9|14148.9|14168.9|14148.9|14167.5|14147.5|0
1638299750000|2021-11-30 19:15:50|14221.4|14161.4|14216.1|14156.1|14221.4|14161.4|14216.1|14156.1|3
1638299770000|2021-11-30 19:16:10|14205|14165|14181.4|14161.4|14205|14167.8|14181.4|14160|0
1638299780000|2021-11-30 19:16:20|14183.9|14163.9|14183.9|14163.9|14183.9|14163.9|14183.9|14163.9|0
1638299840000|2021-11-30 19:17:20|14207.5|14167.5|14193.9|14173.9|14207.5|14176.4|14193.9|14167.5|4
1638299850000|2021-11-30 19:17:30|14208.6|14168.6|14225|14165|14225|14176.4|14193.9|14160.7|0
1638299860000|2021-11-30 19:17:40|14213.9|14173.9|14193.9|14173.9|14213.9|14176.4|14193.9|14163.9|0
1638299870000|2021-11-30 19:17:50|14195|14175|14196.4|14176.4|14196.4|14176.4|14195|14175|0
1638320400000|2021-12-01 01:00:00|14186.9|14146.9|14185.9|14145.9|14186.9|14146.9|14185.9|14145.9|0
1638320430000|2021-12-01 01:00:30|14187.3|14147.3|14188.4|14148.4|14188.4|14148.4|14187.3|14147.3|0
1638320690000|2021-12-01 01:04:50|14191.2|14151.2|14183.4|14163.4|14191.2|14163.4|14183.4|14151.2|0
1638320870000|2021-12-01 01:07:50|14185.9|14165.9|14185.9|14165.9|14185.9|14165.9|14185.9|14165.9|0
1638320880000|2021-12-01 01:08:00|14184.8|14164.8|14183.4|14163.4|14184.8|14164.8|14183.4|14163.4|0
1638322090000|2021-12-01 01:28:10|14183.5|14163.5|14183.5|14163.5|14183.5|14163.5|14183.5|14163.5|0
1638322560000|2021-12-01 01:36:00|14184.5|14164.5|14186|14166|14186|14166|14184.5|14164.5|0
1638322580000|2021-12-01 01:36:20|14188.5|14168.5|14188.5|14168.5|14188.5|14168.5|14188.5|14168.5|0
1638322590000|2021-12-01 01:36:30|14189.9|14169.9|14188.5|14168.5|14191|14171|14188.5|14168.5|0
1638322840000|2021-12-01 01:40:40|14191|14171|14192.4|14172.4|14193.5|14173.5|14191|14171|0
1638322850000|2021-12-01 01:40:50|14183.5|14163.5|14183.5|14163.5|14183.5|14163.5|14183.5|14163.5|1
1638323230000|2021-12-01 01:47:10|14186|14146|14186|14146|14186|14146|14186|14146|0
1638324380000|2021-12-01 02:06:20|14186.1|14146.1|14188.6|14148.6|14188.6|14148.6|14186.1|14146.1|0
1638325670000|2021-12-01 02:27:50|14189.7|14149.7|14189.7|14149.7|14189.7|14149.7|14189.7|14149.7|2
1638327450000|2021-12-01 02:57:30|14189.8|14149.8|14189.8|14149.8|14189.8|14149.8|14189.8|14149.8|0
1638369000000|2021-12-01 14:30:00|14191.5|14151.5|14174.4|14154.4|14194|14159.4|14174.4|14150.5|11
1638369010000|2021-12-01 14:30:10|14174.5|14154.5|14174.5|14154.5|14174.5|14154.5|14174.5|14154.5|0
1638369020000|2021-12-01 14:30:20|||||||||1
1638369030000|2021-12-01 14:30:30|14172|14152|14167|14147|14172|14152|14164.5|14144.5|0
1638369050000|2021-12-01 14:30:50|14161.3|14141.3|14159.5|14139.5|14172|14152|14159.5|14139.5|5
1638369070000|2021-12-01 14:31:10|14157|14137|14157|14137|14157|14137|14157|14137|6
1638369090000|2021-12-01 14:31:30|||||||||1
1638369120000|2021-12-01 14:32:00|14159.5|14139.5|14159.5|14139.5|14159.5|14139.5|14159.5|14139.5|0
1638369160000|2021-12-01 14:32:40|14162|14142|14159.5|14139.5|14173.6|14153.6|14159.5|14139.5|7
1638369170000|2021-12-01 14:32:50|14160.9|14140.9|14167.8|14147.8|14167.8|14147.8|14160.9|14140.9|3
1638369180000|2021-12-01 14:33:00|14177.8|14157.8|14177.8|14157.8|14177.8|14157.8|14177.8|14157.8|1
1638369210000|2021-12-01 14:33:30|14173.8|14153.8|14185.9|14165.9|14185.9|14165.9|14172.8|14152.8|6
1638369230000|2021-12-01 14:33:50|||||||||1
1638369280000|2021-12-01 14:34:40|14188|14168|14189.5|14169.5|14189.5|14169.5|14188|14168|2
1638369310000|2021-12-01 14:35:10|14188.4|14168.4|14188.4|14168.4|14188.4|14168.4|14188.4|14168.4|0
1638369390000|2021-12-01 14:36:30|||||||||1
1638369420000|2021-12-01 14:37:00|||||||||2
1638369530000|2021-12-01 14:38:50|||||||||1
1638369590000|2021-12-01 14:39:50|||||||||1
1638369650000|2021-12-01 14:40:50|||||||||1
1638369700000|2021-12-01 14:41:40|||||||||1
1638369880000|2021-12-01 14:44:40|14187.4|14167.4|14187.4|14167.4|14187.4|14167.4|14187.4|14167.4|0
1638369890000|2021-12-01 14:44:50|14192|14172|14189.5|14169.5|14192|14172|14189.5|14169.5|9
1638369900000|2021-12-01 14:45:00|14190.5|14170.5|14189.5|14169.5|14190.5|14170.5|14189.5|14169.5|1
1638369910000|2021-12-01 14:45:10|14190.5|14170.5|14188.4|14168.4|14190.5|14170.5|14188.4|14168.4|2
1638369930000|2021-12-01 14:45:30|14187.4|14167.4|14185.9|14165.9|14187.4|14167.4|14185.9|14165.9|0
1638369960000|2021-12-01 14:46:00|14184.5|14164.5|14184.5|14164.5|14184.5|14164.5|14184.5|14164.5|0
1638370060000|2021-12-01 14:47:40|14187.4|14167.4|14191.6|14171.6|14191.6|14171.6|14187.4|14167.4|2
1638370160000|2021-12-01 14:49:20|14189.5|14169.5|14189.5|14169.5|14189.5|14169.5|14189.5|14169.5|0
1638370170000|2021-12-01 14:49:30|14187|14167|14187|14167|14187|14167|14187|14167|0
1638370190000|2021-12-01 14:49:50|14186|14166|14186|14166|14186|14166|14186|14166|1
1638370200000|2021-12-01 14:50:00|14184.5|14164.5|14184.5|14164.5|14184.5|14164.5|14184.5|14164.5|1
1638370210000|2021-12-01 14:50:10|14176|14156|14176|14156|14176|14156|14176|14156|6
1638370220000|2021-12-01 14:50:20|14174.9|14154.9|14174.9|14154.9|14174.9|14154.9|14174.9|14154.9|1
1638370350000|2021-12-01 14:52:30|14176.4|14156.4|14175.3|14155.3|14176.4|14156.4|14175.3|14155.3|1
1638370640000|2021-12-01 14:57:20|14174.3|14154.3|14170.3|14150.3|14174.3|14154.3|14170.3|14150.3|3
1638370650000|2021-12-01 14:57:30|14169.3|14149.3|14167.8|14147.8|14169.3|14149.3|14167.8|14147.8|1
1638370690000|2021-12-01 14:58:10|||||||||1
1638370700000|2021-12-01 14:58:20|14161|14141|14161|14141|14161|14141|14161|14141|1
1638370740000|2021-12-01 14:59:00|14158.5|14138.5|14158.5|14138.5|14158.5|14138.5|14158.5|14138.5|0
1638370760000|2021-12-01 14:59:20|||||||||1
1638370790000|2021-12-01 14:59:50|||||||||2
1638370800000|2021-12-01 15:00:00|||||||||4
1638370870000|2021-12-01 15:01:10|||||||||4
1638370900000|2021-12-01 15:01:40|||||||||1
1638370940000|2021-12-01 15:02:20|14156|14136|14156|14136|14156|14136|14156|14136|1
1638370960000|2021-12-01 15:02:40|14153.5|14133.5|14153.5|14133.5|14153.5|14133.5|14153.5|14133.5|2
1638371020000|2021-12-01 15:03:40|||||||||1
1638371220000|2021-12-01 15:07:00|14152|14132|14152|14132|14152|14132|14152|14132|1
1638371250000|2021-12-01 15:07:30|||||||||5
1638371270000|2021-12-01 15:07:50|||||||||1
1638371290000|2021-12-01 15:08:10|14152.1|14132.1|14152.1|14132.1|14152.1|14132.1|14152.1|14132.1|0
1638371310000|2021-12-01 15:08:30|||||||||2
1638371330000|2021-12-01 15:08:50|14149.1|14129.1|14092.1|14072.1|14149.1|14129.1|14092.1|14072.1|69
1638371340000|2021-12-01 15:09:00|14086|14066|14092.1|14072.1|14092.1|14072.1|14086|14066|10
1638371380000|2021-12-01 15:09:40|14093.1|14073.1|14094.6|14074.6|14094.6|14074.6|14093.1|14073.1|1
1638371400000|2021-12-01 15:10:00|14093.1|14073.1|14092.1|14072.1|14093.1|14073.1|14090.6|14070.6|4
1638371420000|2021-12-01 15:10:20|||||||||2
1638371430000|2021-12-01 15:10:30|||||||||6
1638371450000|2021-12-01 15:10:50|14094.2|14074.2|14097.1|14077.1|14097.1|14077.1|14094.2|14074.2|2
1638371460000|2021-12-01 15:11:00|||||||||1
1638371480000|2021-12-01 15:11:20|14099.6|14079.6|14099.6|14079.6|14099.6|14079.6|14099.6|14079.6|2
1638371540000|2021-12-01 15:12:20|14098.5|14078.5|14094.6|14074.6|14098.5|14078.5|14094.6|14074.6|1
1638371550000|2021-12-01 15:12:30|14095.6|14075.6|14097.1|14077.1|14097.1|14077.1|14095.6|14075.6|4
1638371560000|2021-12-01 15:12:40|14098.5|14078.5|14099.6|14079.6|14099.6|14079.6|14098.5|14078.5|4
1638371650000|2021-12-01 15:14:10|14095|14075|14099.6|14079.6|14099.6|14079.6|14092.1|14072.1|2
1638371660000|2021-12-01 15:14:20|14097.1|14077.1|14097.1|14077.1|14097.1|14077.1|14097.1|14077.1|0
1638371680000|2021-12-01 15:14:40|14137.1|14097.1|14134.6|14094.6|14137.1|14097.1|14128.1|14088.1|3
1638371690000|2021-12-01 15:14:50|14132.1|14092.1|14113.5|14093.5|14132.1|14099.6|14113.5|14092.1|0
1638371700000|2021-12-01 15:15:00|14112.1|14092.1|14112.1|14092.1|14112.1|14092.1|14112.1|14092.1|0
1638371710000|2021-12-01 15:15:10|14113.1|14093.1|14114.6|14094.6|14114.6|14094.6|14112.1|14092.1|0
1638371730000|2021-12-01 15:15:30|14117.1|14097.1|14114.6|14094.6|14117.1|14097.1|14114.6|14094.6|5
1638371740000|2021-12-01 15:15:40|14132.1|14112.1|14132.1|14112.1|14132.1|14112.1|14132.1|14112.1|1
1638371790000|2021-12-01 15:16:30|14130.6|14110.6|14130.6|14110.6|14130.6|14110.6|14130.6|14110.6|0
1638371800000|2021-12-01 15:16:40|||||||||20
1638371820000|2021-12-01 15:17:00|||||||||3
1638371840000|2021-12-01 15:17:20|14133.1|14113.1|14133.1|14113.1|14133.1|14113.1|14133.1|14113.1|0
1638371850000|2021-12-01 15:17:30|14130.6|14110.6|14128.1|14108.1|14130.6|14110.6|14128.1|14108.1|2
1638371900000|2021-12-01 15:18:20|14127.1|14107.1|14125.6|14105.6|14127.1|14107.1|14125.6|14105.6|0
1638371940000|2021-12-01 15:19:00|||||||||1
1638371980000|2021-12-01 15:19:40|||||||||1
1638372070000|2021-12-01 15:21:10|||||||||1
1638372080000|2021-12-01 15:21:20|14115.6|14095.6|14110.6|14090.6|14115.6|14095.6|14110.6|14090.6|2
1638372110000|2021-12-01 15:21:50|14109.6|14089.6|14108.1|14088.1|14109.6|14089.6|14105.6|14085.6|0
1638372150000|2021-12-01 15:22:30|14106|14086|14098.1|14078.1|14106|14086|14098.1|14078.1|0
1638372160000|2021-12-01 15:22:40|14095.6|14075.6|14093.1|14073.1|14095.6|14075.6|14093.1|14073.1|0
1638372180000|2021-12-01 15:23:00|14090.6|14070.6|14090.6|14070.6|14090.6|14070.6|14090.6|14070.6|0
1638372230000|2021-12-01 15:23:50|14085.6|14065.6|14088.1|14068.1|14088.1|14068.1|14085.6|14065.6|15
1638372270000|2021-12-01 15:24:30|14085.6|14065.6|14085.6|14065.6|14085.6|14065.6|14085.6|14065.6|0
1638372310000|2021-12-01 15:25:10|||||||||5
1638372330000|2021-12-01 15:25:30|14087.1|14067.1|14096.7|14076.7|14096.7|14076.7|14087.1|14067.1|13
1638372430000|2021-12-01 15:27:10|14099.2|14079.2|14101.7|14081.7|14101.7|14081.7|14099.2|14079.2|0
1638372640000|2021-12-01 15:30:40|14100.7|14080.7|14092.1|14072.1|14100.7|14080.7|14092.1|14072.1|2
1638372650000|2021-12-01 15:30:50|14093.2|14073.2|14093.2|14073.2|14093.2|14073.2|14093.2|14073.2|0
1638372660000|2021-12-01 15:31:00|14091.1|14071.1|14090.7|14070.7|14093.2|14073.2|14087.1|14067.1|1
1638372670000|2021-12-01 15:31:10|14089.6|14069.6|14089.6|14069.6|14089.6|14069.6|14089.6|14069.6|0
1638372680000|2021-12-01 15:31:20|14090.7|14070.7|14090.7|14070.7|14090.7|14070.7|14090.7|14070.7|0
1638372690000|2021-12-01 15:31:30|14091.7|14071.7|14093.2|14073.2|14093.2|14073.2|14091.7|14071.7|0
1638372910000|2021-12-01 15:35:10|14094.2|14074.2|14101.7|14081.7|14101.7|14081.7|14094.2|14074.2|3
1638373030000|2021-12-01 15:37:10|14098.8|14078.8|14096.7|14076.7|14098.8|14078.8|14096.7|14076.7|3
1638373050000|2021-12-01 15:37:30|14095.7|14075.7|14094.2|14074.2|14095.7|14075.7|14094.2|14074.2|5
1638373080000|2021-12-01 15:38:00|14095.3|14075.3|14096.7|14076.7|14096.7|14076.7|14095.3|14075.3|0
1638373160000|2021-12-01 15:39:20|14094.6|14074.6|14093.2|14073.2|14094.6|14074.6|14093.2|14073.2|0
1638373260000|2021-12-01 15:41:00|14101.7|14081.7|14101.7|14081.7|14101.7|14081.7|14101.7|14081.7|2
1638373320000|2021-12-01 15:42:00|14100.7|14080.7|14100.7|14080.7|14100.7|14080.7|14100.7|14080.7|0
1638373520000|2021-12-01 15:45:20|||||||||1
1638373540000|2021-12-01 15:45:40|||||||||3
1638373560000|2021-12-01 15:46:00|14096.3|14076.3|14091.3|14071.3|14096.3|14076.3|14091.3|14071.3|5
1638373580000|2021-12-01 15:46:20|14093.8|14073.8|14093.8|14073.8|14093.8|14073.8|14093.8|14073.8|0
1638373660000|2021-12-01 15:47:40|14092.8|14072.8|14092.8|14072.8|14092.8|14072.8|14092.8|14072.8|0
1638373750000|2021-12-01 15:49:10|||||||||1
1638374030000|2021-12-01 15:53:50|||||||||2
1638374040000|2021-12-01 15:54:00|14093.9|14073.9|14093.9|14073.9|14093.9|14073.9|14093.9|14073.9|1
1638374050000|2021-12-01 15:54:10|14095.9|14075.9|14131.8|14091.8|14131.8|14091.8|14095.9|14075.9|16
1638374060000|2021-12-01 15:54:20|14130.7|14090.7|14128.9|14088.9|14130.7|14096.8|14116.8|14088.9|0
1638374070000|2021-12-01 15:54:30|14131.8|14091.8|14131.8|14091.8|14131.8|14091.8|14131.8|14091.8|0
1638374140000|2021-12-01 15:55:40|||||||||1
1638374170000|2021-12-01 15:56:10|14132.8|14112.8|14129.3|14109.3|14132.8|14112.8|14129.3|14109.3|0
1638374270000|2021-12-01 15:57:50|||||||||1
1638374420000|2021-12-01 16:00:20|14124.3|14104.3|14124.3|14104.3|14124.3|14104.3|14124.3|14104.3|0
1638374540000|2021-12-01 16:02:20|14109.3|14089.3|14109.3|14089.3|14109.3|14089.3|14109.3|14089.3|3
1638374550000|2021-12-01 16:02:30|14108.2|14088.2|14105.7|14085.7|14108.2|14088.2|14105.7|14085.7|0
1638374560000|2021-12-01 16:02:40|14104.3|14084.3|14104.3|14084.3|14104.3|14084.3|14104.3|14084.3|0
1638374670000|2021-12-01 16:04:30|14101.8|14081.8|14101.8|14081.8|14101.8|14081.8|14101.8|14081.8|0
1638374800000|2021-12-01 16:06:40|14100.3|14080.3|14099.3|14079.3|14100.3|14080.3|14099.3|14079.3|1
1638374900000|2021-12-01 16:08:20|14098.3|14078.3|14094.3|14074.3|14098.3|14078.3|14094.3|14074.3|0
1638374920000|2021-12-01 16:08:40|14099.3|14079.3|14099.3|14079.3|14099.3|14079.3|14099.3|14079.3|4
1638374940000|2021-12-01 16:09:00|14096.8|14076.8|14096.8|14076.8|14096.8|14076.8|14096.8|14076.8|0
1638374990000|2021-12-01 16:09:50|14097.8|14077.8|14099.3|14079.3|14099.3|14079.3|14097.8|14077.8|0
1638375020000|2021-12-01 16:10:20|||||||||5
1638375030000|2021-12-01 16:10:30|14102.8|14082.8|14109.3|14089.3|14109.3|14089.3|14102.8|14082.8|1
1638375060000|2021-12-01 16:11:00|14131.8|14091.8|14131.8|14091.8|14131.8|14091.8|14131.8|14091.8|9
1638375070000|2021-12-01 16:11:10|14132.9|14092.9|14126.8|14106.8|14134.3|14106.8|14126.8|14092.9|0
1638375080000|2021-12-01 16:11:20|14128.9|14108.9|14134.3|14114.3|14134.3|14114.3|14128.9|14108.9|1
1638375090000|2021-12-01 16:11:30|14136.8|14116.8|14180.4|14120.4|14184.3|14124.3|14136.8|14112.7|2
1638375100000|2021-12-01 16:11:40|14176.4|14116.4|14175.4|14115.4|14176.4|14116.4|14175.4|14115.4|0
1638375110000|2021-12-01 16:11:50|14164.3|14124.3|14159.3|14139.3|14167.9|14139.3|14157.9|14124.3|0
1638375120000|2021-12-01 16:12:00|14165.4|14105.4|14163.9|14103.9|14165.4|14105.4|14163.9|14103.9|1
1638375170000|2021-12-01 16:12:50|14158.9|14118.9|14165.4|14105.4|14169.7|14122.9|14158.5|14105.4|0
1638375180000|2021-12-01 16:13:00|14163.9|14103.9|14163.9|14103.9|14163.9|14103.9|14163.9|14103.9|0
1638375190000|2021-12-01 16:13:10|14152.9|14112.9|14152.9|14112.9|14152.9|14112.9|14152.9|14112.9|0
1638375200000|2021-12-01 16:13:20|14157.9|14117.9|14152.9|14112.9|14157.9|14117.9|14152.9|14112.9|0
1638375230000|2021-12-01 16:13:50|14150.4|14110.4|14150.4|14110.4|14150.4|14110.4|14150.4|14110.4|0
1638375330000|2021-12-01 16:15:30|14134.3|14114.3|14134.3|14114.3|14134.3|14114.3|14134.3|14114.3|0
1638375340000|2021-12-01 16:15:40|14131.8|14111.8|14131.8|14111.8|14131.8|14111.8|14131.8|14111.8|0
1638375350000|2021-12-01 16:15:50|14129.3|14109.3|14129.3|14109.3|14129.3|14109.3|14129.3|14109.3|0
1638375430000|2021-12-01 16:17:10|14124.3|14104.3|14119.3|14099.3|14124.3|14104.3|14119.3|14099.3|0
1638375490000|2021-12-01 16:18:10|14116.8|14096.8|14116.8|14096.8|14116.8|14096.8|14116.8|14096.8|1
1638375680000|2021-12-01 16:21:20|14114.7|14094.7|14111.8|14091.8|14114.7|14094.7|14111.8|14091.8|0
1638375690000|2021-12-01 16:21:30|14114.3|14094.3|14114.3|14094.3|14114.3|14094.3|14114.3|14094.3|0
1638375750000|2021-12-01 16:22:30|14129.3|14109.3|14129.3|14109.3|14129.3|14109.3|14129.3|14109.3|3
1638375810000|2021-12-01 16:23:30|||||||||1
1638375820000|2021-12-01 16:23:40|14130.4|14110.4|14131.8|14111.8|14131.8|14111.8|14130.4|14110.4|0
1638375830000|2021-12-01 16:23:50|14132.9|14112.9|14134.3|14114.3|14134.3|14114.3|14132.9|14112.9|0
1638375870000|2021-12-01 16:24:30|14135.4|14115.4|14136.8|14116.8|14136.8|14116.8|14135.4|14115.4|0
1638375930000|2021-12-01 16:25:30|14134.3|14114.3|14134.3|14114.3|14134.3|14114.3|14134.3|14114.3|0
1638376020000|2021-12-01 16:27:00|14135.4|14115.4|14139.3|14119.3|14139.3|14119.3|14135.4|14115.4|2
1638376030000|2021-12-01 16:27:10|14140.4|14120.4|14162.9|14122.9|14174.3|14128.3|14140.4|14114.3|4
1638376050000|2021-12-01 16:27:30|14163.9|14123.9|14163.9|14123.9|14163.9|14123.9|14163.9|14123.9|0
1638376060000|2021-12-01 16:27:40|14166.8|14126.8|14166.8|14126.8|14166.8|14126.8|14166.8|14126.8|0
1638376090000|2021-12-01 16:28:10|14166.9|14126.9|14166.9|14126.9|14166.9|14126.9|14166.9|14126.9|0
1638376100000|2021-12-01 16:28:20||14146.9||14146.9||14146.9||14146.9|0
1638376110000|2021-12-01 16:28:30|14169.4|14149.4|14169.4|14149.4|14169.4|14149.4|14169.4|14149.4|0
1638376120000|2021-12-01 16:28:40|14170.4|14150.4|14166.9|14126.9|14175.6|14151.9|14166.9|14126.9|1
1638376130000|2021-12-01 16:28:50|14161|14141|14164.4|14144.4|14174.4|14154.4|14161|14129.4|1
1638376140000|2021-12-01 16:29:00|14165.4|14145.4|14164.4|14144.4|14169.4|14149.4|14164.4|14144.4|0
1638376180000|2021-12-01 16:29:40|14159.4|14139.4|14159.4|14139.4|14159.4|14139.4|14159.4|14139.4|0
1638376200000|2021-12-01 16:30:00|14173.1|14153.1|14183.9|14143.9|14195|14153.1|14173.1|14135|3
1638376210000|2021-12-01 16:30:10|14185.4|14145.4|14183.9|14143.9|14185.4|14145.4|14183.9|14143.9|0
1638376230000|2021-12-01 16:30:30|14186|14146|14190.4|14150.4|14191.4|14151.4|14185.4|14145.4|0
1638376250000|2021-12-01 16:30:50|14189.4|14169.4|14192.9|14152.9|14195.2|14169.4|14188.9|14148.9|0
1638376320000|2021-12-01 16:32:00|14183.9|14163.9|14185.4|14165.4|14185.4|14165.4|14183.9|14163.9|0
1638376330000|2021-12-01 16:32:10|14187.9|14167.9|14187.9|14167.9|14187.9|14167.9|14187.9|14167.9|0
1638376350000|2021-12-01 16:32:30|14188.9|14168.9|14190.4|14170.4|14190.4|14170.4|14188.9|14168.9|0
1638376360000|2021-12-01 16:32:40|14189.4|14169.4|14186.9|14166.9|14189.4|14169.4|14186.9|14166.9|0
1638376430000|2021-12-01 16:33:50|14184.8|14164.8|14186.9|14166.9|14186.9|14166.9|14184.8|14164.8|1
1638376490000|2021-12-01 16:34:50|14189.4|14169.4|14189.4|14169.4|14189.4|14169.4|14189.4|14169.4|0
1638376510000|2021-12-01 16:35:10|14187.9|14167.9|14186.9|14166.9|14187.9|14167.9|14186.9|14166.9|0
1638376580000|2021-12-01 16:36:20|14184.4|14164.4|14184.4|14164.4|14184.4|14164.4|14184.4|14164.4|0
1638376630000|2021-12-01 16:37:10|14189.4|14149.4|14189.4|14149.4|14189.4|14149.4|14189.4|14149.4|1
1638376680000|2021-12-01 16:38:00|14176.2|14156.2|14171.9|14151.9|14176.2|14156.2|14171.9|14151.9|0
1638376810000|2021-12-01 16:40:10|||||||||1
1638376930000|2021-12-01 16:42:10|14166.9|14146.9|14171.9|14151.9|14171.9|14151.9|14166.9|14146.9|1
1638376970000|2021-12-01 16:42:50|14185|14145|14185|14145|14185|14145|14185|14145|0
1638376980000|2021-12-01 16:43:00|14191.9|14151.9|14184.4|14164.4|14191.9|14164.4|14182.9|14151.9|0
1638377020000|2021-12-01 16:43:40|14185.4|14165.4|14189.4|14169.4|14189.4|14169.4|14185.4|14165.4|0
1638377040000|2021-12-01 16:44:00|14190.4|14130.4|14181.5|14141.5|14190.4|14141.5|14181.5|14130.4|3
1638377050000|2021-12-01 16:44:10|14186.9|14146.9|14182.9|14162.9|14191.9|14162.9|14182.9|14146.9|0
1638377060000|2021-12-01 16:44:20|14193.3|14153.3|14186.9|14146.9|14193.3|14153.3|14182.9|14142.9|0
1638377180000|2021-12-01 16:46:20|14172.7|14152.7|14166.9|14146.9|14172.7|14152.7|14166.9|14146.9|0
1638377310000|2021-12-01 16:48:30|||||||||1
1638377430000|2021-12-01 16:50:30|14161.9|14141.9|14161.9|14141.9|14161.9|14141.9|14161.9|14141.9|0
1638377450000|2021-12-01 16:50:50|14157.7|14137.7|14166.9|14126.9|14166.9|14137.7|14157.7|14126.9|1
1638377460000|2021-12-01 16:51:00|14164|14124|14166.9|14126.9|14166.9|14126.9|14164|14124|0
1638377470000|2021-12-01 16:51:10|14165.5|14125.5|14165.5|14125.5|14165.5|14125.5|14165.5|14125.5|0
1638377480000|2021-12-01 16:51:20|14166.5|14126.5|14163|14143|14166.5|14144.4|14160.5|14126.5|0
1638377690000|2021-12-01 16:54:50|14160.9|14140.9|14159.4|14139.4|14160.9|14140.9|14159.4|14139.4|0
1638377730000|2021-12-01 16:55:30|14156.9|14136.9|14156.9|14136.9|14156.9|14136.9|14156.9|14136.9|1
1638377810000|2021-12-01 16:56:50|||||||||1
1638377940000|2021-12-01 16:59:00|14154.8|14134.8|14151.9|14131.9|14154.8|14134.8|14151.9|14131.9|0
1638378060000|2021-12-01 17:01:00|14144.4|14124.4|14144.4|14124.4|14144.4|14124.4|14144.4|14124.4|1
1638378190000|2021-12-01 17:03:10|14142.4|14122.4|14139.4|14119.4|14142.4|14122.4|14139.4|14119.4|0
1638378310000|2021-12-01 17:05:10|14131.9|14111.9|14131.9|14111.9|14131.9|14111.9|14131.9|14111.9|1
1638378400000|2021-12-01 17:06:40|14132|14112|14132|14112|14132|14112|14132|14112|0
1638378440000|2021-12-01 17:07:20|14124.5|14104.5|14122|14102|14124.5|14104.5|14122|14102|0
1638378560000|2021-12-01 17:09:20|||||||||1
1638378590000|2021-12-01 17:09:50|14124.5|14104.5|14163|14103|14163|14104.5|14124.5|14103|5
1638378600000|2021-12-01 17:10:00|14164|14104|14163|14103|14164|14104|14163|14103|0
1638378650000|2021-12-01 17:10:50|14151.3|14131.3|14185.9|14145.9|14185.9|14145.9|14151.3|14131.3|0
1638378690000|2021-12-01 17:11:30|14188|14148|14193|14153|14193|14153|14188|14148|0
1638378940000|2021-12-01 17:15:40|14177|14157|14177|14157|14177|14157|14177|14157|0
1638379060000|2021-12-01 17:17:40|||||||||1
1638379190000|2021-12-01 17:19:50|14174.9|14154.9|14172|14152|14174.9|14154.9|14172|14152|0
1638379320000|2021-12-01 17:22:00|14174.9|14154.9|14174.9|14154.9|14174.9|14154.9|14174.9|14154.9|1
1638379390000|2021-12-01 17:23:10|14176|14156|14176|14156|14176|14156|14176|14156|0
1638379440000|2021-12-01 17:24:00|14173.9|14153.9|14171|14151|14173.9|14153.9|14171|14151|0
1638379570000|2021-12-01 17:26:10|||||||||1
1638379690000|2021-12-01 17:28:10|14169.9|14149.9|14168.5|14148.5|14169.9|14149.9|14168.5|14148.5|0
1638379820000|2021-12-01 17:30:20|||||||||1
1638379860000|2021-12-01 17:31:00|14167.4|14147.4|14167.4|14147.4|14167.4|14147.4|14167.4|14147.4|1
1638379870000|2021-12-01 17:31:10|14156|14116|14158.5|14118.5|14158.5|14118.5|14156|14116|3
1638379890000|2021-12-01 17:31:30|14157.4|14117.4|14156|14116|14157.4|14117.4|14156|14116|0
1638379940000|2021-12-01 17:32:20|14138.5|14118.5|14136|14116|14138.5|14118.5|14136|14116|0
1638379950000|2021-12-01 17:32:30|14134.5|14114.5|14133.5|14113.5|14134.5|14114.5|14133.5|14113.5|1
1638380070000|2021-12-01 17:34:30|14157.4|14097.4|14154.5|14094.5|14157.4|14097.4|14154.5|14094.5|1
1638380140000|2021-12-01 17:35:40|14143.5|14103.5|14141|14101|14143.5|14103.5|14141|14101|0
1638380150000|2021-12-01 17:35:50|14143.5|14103.5|14143.5|14103.5|14143.5|14103.5|14143.5|14103.5|0
1638380200000|2021-12-01 17:36:40|14123.5||14123.5||14123.5||14123.5||0
1638380320000|2021-12-01 17:38:40|14129.9|14109.9|14126|14106|14129.9|14109.9|14126|14106|1
1638380450000|2021-12-01 17:40:50|14123.9|14103.9|14121|14101|14123.9|14103.9|14121|14101|0
1638380570000|2021-12-01 17:42:50|14119.5|14099.5|14118.5|14098.5|14119.5|14099.5|14118.5|14098.5|1
1638380580000|2021-12-01 17:43:00|14116|14096|14116|14096|14116|14096|14116|14096|0
1638380630000|2021-12-01 17:43:50|14118.5|14098.5|14118.5|14098.5|14118.5|14098.5|14118.5|14098.5|2
1638380780000|2021-12-01 17:46:20|14119.6|14099.6|14155|14115|14156|14116|14119.6|14099.6|1
1638380790000|2021-12-01 17:46:30|14153.5|14113.5|14153.5|14113.5|14153.5|14113.5|14153.5|14113.5|0
1638380810000|2021-12-01 17:46:50|14154.6|14114.6|14156|14116|14156|14116|14154.6|14114.6|0
1638380860000|2021-12-01 17:47:40|14133.5|14113.5|14111.6|14091.6|14133.5|14113.5|14111.6|14091.6|6
1638380870000|2021-12-01 17:47:50|14109.1|14089.1|14106.6|14086.6|14109.1|14089.1|14106.6|14086.6|2
1638380880000|2021-12-01 17:48:00|14089.1|14069.1|14097.1|14077.1|14097.1|14077.1|14089.1|14069.1|3
1638381000000|2021-12-01 17:50:00|14102.1|14082.1|14102.1|14082.1|14102.1|14082.1|14102.1|14082.1|0
1638381030000|2021-12-01 17:50:30|||||||||1
1638381040000|2021-12-01 17:50:40|14150.6|14090.6|14148.1|14088.1|14150.6|14090.6|14145.6|14085.6|2
1638381050000|2021-12-01 17:50:50|14149.6|14089.6|14149.6|14089.6|14149.6|14089.6|14149.6|14089.6|0
1638381160000|2021-12-01 17:52:40|14140.6|14100.6|14140.6|14100.6|14140.6|14100.6|14140.6|14100.6|0
1638381170000|2021-12-01 17:52:50|14139.6|14099.6|14142.1|14102.1|14142.1|14102.1|14137.1|14097.1|0
1638381180000|2021-12-01 17:53:00|14144.6|14104.6|14144.6|14104.6|14144.6|14104.6|14144.6|14104.6|0
1638381190000|2021-12-01 17:53:10|14145.6|14105.6|14147.1|14107.1|14147.1|14107.1|14145.6|14105.6|0
1638381200000|2021-12-01 17:53:20|14133.9|14113.9|14133.9|14113.9|14133.9|14113.9|14133.9|14113.9|0
1638381210000|2021-12-01 17:53:30|14129.6|14109.6|14129.6|14109.6|14129.6|14109.6|14129.6|14109.6|0
1638381320000|2021-12-01 17:55:20|||||||||1
1638381450000|2021-12-01 17:57:30|14127.1|14107.1|14127.1|14107.1|14127.1|14107.1|14127.1|14107.1|0
1638381520000|2021-12-01 17:58:40|14119.6|14099.6|14119.6|14099.6|14119.6|14099.6|14119.6|14099.6|1
1638381570000|2021-12-01 17:59:30|14117.1|14097.1|14117.1|14097.1|14117.1|14097.1|14117.1|14097.1|1
1638381700000|2021-12-01 18:01:40|14114|14094|14117.1|14097.1|14117.1|14097.1|14114|14094|1
1638381950000|2021-12-01 18:05:50|14114|14094|14109.6|14089.6|14114|14094|14109.6|14089.6|0
1638382080000|2021-12-01 18:08:00|14117.1|14097.1|14117.1|14097.1|14117.1|14097.1|14117.1|14097.1|1
1638382200000|2021-12-01 18:10:00|14109.6|14089.6|14109.6|14089.6|14109.6|14089.6|14109.6|14089.6|0
1638382330000|2021-12-01 18:12:10|14114|14094|14117.1|14097.1|14117.1|14097.1|14114|14094|1
1638382420000|2021-12-01 18:13:40|14109.6|14089.6|14109.6|14089.6|14109.6|14089.6|14109.6|14089.6|0
1638382450000|2021-12-01 18:14:10|14108.6|14088.6|14107.1|14087.1|14108.6|14088.6|14107.1|14087.1|0
1638382510000|2021-12-01 18:15:10|||||||||1
1638382520000|2021-12-01 18:15:20|||||||||1
1638382530000|2021-12-01 18:15:30|||||||||1
1638382540000|2021-12-01 18:15:40|||||||||1
1638382580000|2021-12-01 18:16:20|||||||||1
1638382710000|2021-12-01 18:18:30|14106.1|14086.1|14106.1|14086.1|14106.1|14086.1|14106.1|14086.1|0
1638382720000|2021-12-01 18:18:40|14104.6|14084.6|14104.6|14084.6|14104.6|14084.6|14104.6|14084.6|0
1638382830000|2021-12-01 18:20:30|14103.2|14083.2|14102.1|14082.1|14103.2|14083.2|14102.1|14082.1|1
1638382960000|2021-12-01 18:22:40|14101.1|14081.1|14102.1|14082.1|14102.1|14082.1|14101.1|14081.1|1
1638383040000|2021-12-01 18:24:00|14102.2|14082.2|14102.2|14082.2|14102.2|14082.2|14102.2|14082.2|1
1638383140000|2021-12-01 18:25:40|14103.6|14083.6|14103.6|14083.6|14103.6|14083.6|14103.6|14083.6|0
1638383170000|2021-12-01 18:26:10|14102.6|14082.6|14101.1|14081.1|14102.6|14082.6|14101.1|14081.1|0
1638383250000|2021-12-01 18:27:30|14105.5|14085.5|14111.1|14091.1|14111.1|14091.1|14105.5|14085.5|6
1638383270000|2021-12-01 18:27:50|14120.1|14100.1|14120.1|14100.1|14120.1|14100.1|14120.1|14100.1|1
1638383290000|2021-12-01 18:28:10|||||||||5
1638383320000|2021-12-01 18:28:40|14112.6|14092.6|14112.6|14092.6|14112.6|14092.6|14112.6|14092.6|0
1638383460000|2021-12-01 18:31:00|14111.5|14091.5|14110.1|14090.1|14111.5|14091.5|14110.1|14090.1|0
1638383510000|2021-12-01 18:31:50|||||||||5
1638383580000|2021-12-01 18:33:00|||||||||1
1638383710000|2021-12-01 18:35:10|14107.6|14087.6|14107.6|14087.6|14107.6|14087.6|14107.6|14087.6|0
1638383740000|2021-12-01 18:35:40|||||||||5
1638383820000|2021-12-01 18:37:00|||||||||1
1638383840000|2021-12-01 18:37:20|||||||||1
1638383870000|2021-12-01 18:37:50|||||||||1
1638383960000|2021-12-01 18:39:20|||||||||5
1638384080000|2021-12-01 18:41:20|||||||||1
1638384190000|2021-12-01 18:43:10|||||||||5
1638384340000|2021-12-01 18:45:40|||||||||1
1638384370000|2021-12-01 18:46:10|14103.7|14083.7|14103.7|14083.7|14103.7|14083.7|14103.7|14083.7|1
1638384400000|2021-12-01 18:46:40|14105.1|14085.1|14105.1|14085.1|14105.1|14085.1|14105.1|14085.1|0
1638384410000|2021-12-01 18:46:50|||||||||5
1638384460000|2021-12-01 18:47:40|14102.6|14082.6|14102.6|14082.6|14102.6|14082.6|14102.6|14082.6|0
1638384510000|2021-12-01 18:48:30|||||||||1
1638384640000|2021-12-01 18:50:40|||||||||6
1638384840000|2021-12-01 18:54:00|||||||||1
1638384860000|2021-12-01 18:54:20|||||||||4
1638384900000|2021-12-01 18:55:00|14102.7|14082.7|14102.7|14082.7|14102.7|14082.7|14102.7|14082.7|0
1638384910000|2021-12-01 18:55:10|14107|14087|14111.2|14091.2|14111.2|14091.2|14107|14087|3
1638384980000|2021-12-01 18:56:20|14113.7|14093.7|14113.7|14093.7|14113.7|14093.7|14113.7|14093.7|0
1638385010000|2021-12-01 18:56:50|14136.4|14096.4|14136.4|14096.4|14136.4|14096.4|14136.4|14096.4|3
1638385020000|2021-12-01 18:57:00|14142.2|14102.2|14138.7|14098.7|14142.2|14102.2|14138.7|14098.7|0
1638385040000|2021-12-01 18:57:20|14133.7|14113.7|14147.2|14107.2|14147.2|14121.2|14133.7|14107.2|0
1638385050000|2021-12-01 18:57:30|14148.7|14108.7|14172.2|14112.2|14172.2|14112.2|14148.7|14108.7|3
1638385060000|2021-12-01 18:57:40|14175.8|14115.8|14176.2|14136.2|14178.7|14136.2|14169.7|14115.8|0
1638385070000|2021-12-01 18:57:50|14153.7|14133.7|14153.7|14133.7|14153.7|14133.7|14153.7|14133.7|0
1638385090000|2021-12-01 18:58:10|14179.7|14139.7|14182.2|14142.2|14182.2|14142.2|14179.7|14139.7|3
1638385120000|2021-12-01 18:58:40|14184.7|14144.7|14181.2|14141.2|14184.7|14144.7|14173.7|14122.2|0
1638385390000|2021-12-01 19:03:10|14170.2|14150.2|14168.7|14148.7|14170.2|14150.2|14168.7|14148.7|0
1638385410000|2021-12-01 19:03:30|14166.2|14146.2|14166.2|14146.2|14166.2|14146.2|14166.2|14146.2|0
1638385470000|2021-12-01 19:04:30|14164.1|14144.1|14161.2|14141.2|14164.1|14144.1|14161.2|14141.2|1
1638385490000|2021-12-01 19:04:50|14155.4|14135.4|14133.7|14113.7|14161.2|14135.4|14133.7|14113.7|2
1638385510000|2021-12-01 19:05:10|14135.8|14115.8|14138.7|14118.7|14138.7|14118.7|14135.8|14115.8|0
1638385540000|2021-12-01 19:05:40|14139.8|14119.8|14141.2|14121.2|14141.2|14121.2|14139.8|14119.8|0
1638385590000|2021-12-01 19:06:30|||||||||1
1638385720000|2021-12-01 19:08:40|14140.2|14120.2|14136.2|14116.2|14140.2|14120.2|14134.1|14114.1|2
1638385730000|2021-12-01 19:08:50|14133.3|14113.3|14133.3|14113.3|14133.3|14113.3|14133.3|14113.3|1
1638385750000|2021-12-01 19:09:10|||||||||1
1638385810000|2021-12-01 19:10:10|||||||||2
1638385820000|2021-12-01 19:10:20|||||||||1
1638385840000|2021-12-01 19:10:40|14139.2|14119.2|14153.3|14113.3|14153.3|14119.2|14139.2|14113.3|1
1638385850000|2021-12-01 19:10:50|14135.8|14115.8|14135.8|14115.8|14135.8|14115.8|14135.8|14115.8|0
1638385970000|2021-12-01 19:12:50|14133.7|14113.7|14130.8|14110.8|14133.7|14113.7|14130.8|14110.8|0
1638385990000|2021-12-01 19:13:10|14132.3|14112.3|14132.3|14112.3|14132.3|14112.3|14132.3|14112.3|5
1638386000000|2021-12-01 19:13:20|||||||||6
1638386010000|2021-12-01 19:13:30|14120.2|14100.2|14118.7|14098.7|14121.2|14101.2|14117.7|14097.7|7
1638386020000|2021-12-01 19:13:40|14117.7|14097.7|14107.7|14087.7|14117.7|14097.7|14107.7|14087.7|9
1638386030000|2021-12-01 19:13:50|14105.2|14085.2|14107.7|14087.7|14107.7|14087.7|14105.2|14085.2|57
1638386040000|2021-12-01 19:14:00|||||||||9
1638386050000|2021-12-01 19:14:10|14106.7|14086.7|14105.2|14085.2|14106.7|14086.7|14105.2|14085.2|7
1638386060000|2021-12-01 19:14:20|14102.7|14082.7|14103.1|14083.1|14103.1|14083.1|14102.7|14082.7|8
1638386070000|2021-12-01 19:14:30|14100.6|14080.6|14100.6|14080.6|14100.6|14080.6|14100.6|14080.6|8
1638386080000|2021-12-01 19:14:40|||||||||6
1638386090000|2021-12-01 19:14:50|14101.7|14081.7|14103.1|14083.1|14103.1|14083.1|14101.7|14081.7|9
1638386100000|2021-12-01 19:15:00|||||||||2
1638386260000|2021-12-01 19:17:40|14102.1|14082.1|14111.7|14091.7|14111.7|14091.7|14100.6|14080.6|3
1638386270000|2021-12-01 19:17:50|14113.1|14093.1|14113.1|14093.1|14113.1|14093.1|14113.1|14093.1|0
1638386290000|2021-12-01 19:18:10|14114.2|14094.2|14114.2|14094.2|14114.2|14094.2|14114.2|14094.2|0
1638386310000|2021-12-01 19:18:30|14115.2|14095.2|14115.2|14095.2|14115.2|14095.2|14115.2|14095.2|0
1638386330000|2021-12-01 19:18:50|14116.3|14096.3|14117.7|14097.7|14117.7|14097.7|14116.3|14096.3|0
1638386370000|2021-12-01 19:19:30|14118.8|14098.8|14125.2|14105.2|14125.2|14105.2|14118.8|14098.8|0
1638386380000|2021-12-01 19:19:40|14126.3|14106.3|14121.7|14101.7|14130.2|14110.2|14121.7|14101.7|1
1638406800000|2021-12-02 01:00:00|14142.2|14082.2|14161.3|14101.3|14161.3|14101.3|14142.2|14082.2|4
1638406810000|2021-12-02 01:00:10|14167.1|14107.1|14167.1|14107.1|14167.1|14107.1|14167.1|14107.1|0
1638406820000|2021-12-02 01:00:20|14166.1|14106.1|14161.6|14101.6|14166.1|14106.1|14161.6|14101.6|0
1638406830000|2021-12-02 01:00:30|14159.1|14099.1|14159.1|14099.1|14159.1|14099.1|14159.1|14099.1|0
1638406840000|2021-12-02 01:00:40|14160.1|14100.1|14151.1|14091.1|14160.1|14100.1|14151.1|14091.1|0
1638406850000|2021-12-02 01:00:50|14150.1|14090.1|14148.6|14088.6|14150.1|14090.1|14148.6|14088.6|0
1638406890000|2021-12-02 01:01:30|14147.6|14087.6|14145.1|14085.1|14147.6|14087.6|14145.1|14085.1|2
1638406960000|2021-12-02 01:02:40|14143.6|14083.6|14143.6|14083.6|14143.6|14083.6|14143.6|14083.6|0
1638406980000|2021-12-02 01:03:00|14142.6|14082.6|14141.1|14081.1|14142.6|14082.6|14141.1|14081.1|0
1638406990000|2021-12-02 01:03:10|14138.6|14078.6|14138.6|14078.6|14138.6|14078.6|14138.6|14078.6|0
1638407010000|2021-12-02 01:03:30|14136.1|14076.1|14136.1|14076.1|14136.1|14076.1|14136.1|14076.1|0
1638407020000|2021-12-02 01:03:40|14133.6|14073.6|14133.6|14073.6|14133.6|14073.6|14133.6|14073.6|0
1638407070000|2021-12-02 01:04:30|14122.6|14082.6|14122.6|14082.6|14122.6|14082.6|14122.6|14082.6|0
1638407080000|2021-12-02 01:04:40|14118.6|14078.6|14130.7|14070.7|14130.7|14078.6|14118.6|14070.7|0
1638407100000|2021-12-02 01:05:00|14133.6|14073.6|14133.6|14073.6|14133.6|14073.6|14133.6|14073.6|0
1638407470000|2021-12-02 01:11:10|14121.1|14081.1|14121.1|14081.1|14121.1|14081.1|14121.1|14081.1|0
1638407500000|2021-12-02 01:11:40|14120.1|14080.1|14118.6|14078.6|14120.1|14080.1|14118.6|14078.6|0
1638407580000|2021-12-02 01:13:00|14118.7|14078.7|14118.7|14078.7|14118.7|14078.7|14118.7|14078.7|0
1638408130000|2021-12-02 01:22:10|14121.2|14081.2|14121.2|14081.2|14121.2|14081.2|14121.2|14081.2|0
1638409840000|2021-12-02 01:50:40|14121.3|14081.3|14121.3|14081.3|14121.3|14081.3|14121.3|14081.3|0
1638410250000|2021-12-02 01:57:30|14122.7|14082.7|14122.7|14082.7|14122.7|14082.7|14122.7|14082.7|0
1638410320000|2021-12-02 01:58:40|14124.2|14084.2|14124.2|14084.2|14124.2|14084.2|14124.2|14084.2|0
1638411120000|2021-12-02 02:12:00|14124.3|14084.3|14124.3|14084.3|14124.3|14084.3|14124.3|14084.3|0
1638413340000|2021-12-02 02:49:00|14124.4|14084.4|14124.4|14084.4|14124.4|14084.4|14124.4|14084.4|0
1638455400000|2021-12-02 14:30:00|14127.8|14107.8|14098.3|14078.3|14138.3|14107.8|14098.3|14078.3|9
1638455410000|2021-12-02 14:30:10|14097.3|14077.3|14094.8|14074.8|14097.3|14077.3|14094.8|14074.8|2
1638455420000|2021-12-02 14:30:20|||||||||1
1638455450000|2021-12-02 14:30:50|14093.7|14073.7|14088.3|14068.3|14093.7|14073.7|14088.3|14068.3|2
1638455460000|2021-12-02 14:31:00|14086.8|14066.8|14085.8|14065.8|14086.8|14066.8|14079.8|14059.8|8
1638455470000|2021-12-02 14:31:10|14084.3|14064.3|14084.3|14064.3|14084.3|14064.3|14084.3|14064.3|0
1638455500000|2021-12-02 14:31:40|14082.3|14062.3|14072.3|14052.3|14082.3|14062.3|14069.8|14049.8|10
1638455510000|2021-12-02 14:31:50|14073.3|14053.3|14074.8|14054.8|14074.8|14054.8|14072.3|14052.3|0
1638455540000|2021-12-02 14:32:20|||||||||2
1638455550000|2021-12-02 14:32:30|14072.3|14052.3|14054.8|14034.8|14079.2|14054.8|14053.8|14033.8|42
1638455560000|2021-12-02 14:32:40|14067.7|14047.7|14060.7|14040.7|14067.7|14047.7|14049.3|14029.3|9
1638455570000|2021-12-02 14:32:50|14054.8|14034.8|14054.8|14034.8|14054.8|14034.8|14054.8|14034.8|0
1638455580000|2021-12-02 14:33:00|14053.8|14033.8|14050.2|14030.2|14053.8|14033.8|14050.2|14030.2|6
1638455590000|2021-12-02 14:33:10|14047.7|14027.7|14047.7|14027.7|14047.7|14027.7|14047.7|14027.7|4
1638455600000|2021-12-02 14:33:20|14045.2|14025.2|14044.8|14024.8|14046.3|14026.3|14044.8|14024.8|2
1638455610000|2021-12-02 14:33:30|14043.8|14023.8|14042.3|14022.3|14043.8|14023.8|14042.3|14022.3|0
1638455620000|2021-12-02 14:33:40|14039.8|14019.8|14041.3|14021.3|14042.3|14022.3|14039.8|14019.8|6
1638455630000|2021-12-02 14:33:50|14039.2|14019.2|14036.7|14016.7|14039.2|14019.2|14036.7|14016.7|10
1638455640000|2021-12-02 14:34:00|14034.2|14014.2|14031.7|14011.7|14034.2|14014.2|14031.7|14011.7|9
1638455650000|2021-12-02 14:34:10|14035.8|14015.8|14035.7|14015.7|14038.8|14018.8|14035.7|14015.7|6
1638455700000|2021-12-02 14:35:00|14037.7|14017.7|14037.7|14017.7|14037.7|14017.7|14037.7|14017.7|0
1638455710000|2021-12-02 14:35:10|14039.2|14019.2|14033.2|14013.2|14039.2|14019.2|14033.2|14013.2|2
1638455750000|2021-12-02 14:35:50|14036.7|14016.7|14036.7|14016.7|14036.7|14016.7|14036.7|14016.7|0
1638455760000|2021-12-02 14:36:00|14049.2|14029.2|14048.8|14028.8|14049.2|14029.2|14048.8|14028.8|3
1638455770000|2021-12-02 14:36:10|14050.8|14030.8|14052.3|14032.3|14052.3|14032.3|14050.8|14030.8|0
1638455790000|2021-12-02 14:36:30|14053.8|14033.8|14056.3|14036.3|14056.3|14036.3|14053.8|14033.8|0
1638455800000|2021-12-02 14:36:40|14063.8|14043.8|14066.3|14046.3|14066.3|14046.3|14063.8|14043.8|0
1638455840000|2021-12-02 14:37:20|14067.3|14047.3|14067.3|14047.3|14067.3|14047.3|14067.3|14047.3|0
1638455960000|2021-12-02 14:39:20|||||||||10
1638455970000|2021-12-02 14:39:30|14087.3|14055.8|14094.8|14054.8|14097.3|14057.3|14087.3|14054.8|2
1638456010000|2021-12-02 14:40:10|14093.8|14073.8|14093.8|14073.8|14093.8|14073.8|14093.8|14073.8|0
1638456040000|2021-12-02 14:40:40|14094.8|14074.8|14096.3|14076.3|14096.3|14076.3|14094.8|14074.8|0
1638456050000|2021-12-02 14:40:50|14094.8|14074.8|14094.8|14074.8|14094.8|14074.8|14094.8|14074.8|0
1638456090000|2021-12-02 14:41:30|14097.3|14077.3|14097.3|14077.3|14097.3|14077.3|14097.3|14077.3|1
1638456100000|2021-12-02 14:41:40|14098.3|14078.3|14098.3|14078.3|14098.3|14078.3|14098.3|14078.3|0
1638456220000|2021-12-02 14:43:40|||||||||1
1638456310000|2021-12-02 14:45:10|14100.8|14080.8|14100.8|14080.8|14100.8|14080.8|14100.8|14080.8|0
1638456330000|2021-12-02 14:45:30|14102.8|14082.8|14116.3|14096.3|14116.3|14096.3|14102.8|14082.8|2
1638456340000|2021-12-02 14:45:40|14113.3|14093.3|14128.3|14108.3|14128.3|14108.3|14113.3|14093.3|1
1638456360000|2021-12-02 14:46:00|14121.8|14081.8|14121.8|14081.8|14126.8|14086.8|14121.8|14081.8|1
1638456370000|2021-12-02 14:46:10|14123.8|14083.8|14121.8|14081.8|14126.8|14086.8|14121.8|14081.8|0
1638456390000|2021-12-02 14:46:30|14109.3|14089.3|14111.3|14071.3|14111.3|14089.3|14109.3|14071.3|0
1638456400000|2021-12-02 14:46:40|14103.3|14083.3|14120.8|14080.8|14120.8|14083.3|14103.3|14076.3|0
1638456410000|2021-12-02 14:46:50|14119.8|14079.8|14120.8|14080.8|14120.8|14080.8|14118.3|14078.3|0
1638456500000|2021-12-02 14:48:20|14123.3|14083.3|14123.3|14083.3|14123.3|14083.3|14123.3|14083.3|0
1638456630000|2021-12-02 14:50:30|14124.8|14084.8|14124.8|14084.8|14124.8|14084.8|14124.8|14084.8|0
1638456670000|2021-12-02 14:51:10|14122.3|14082.3|14122.3|14082.3|14122.3|14082.3|14122.3|14082.3|0
1638456840000|2021-12-02 14:54:00|14124.8|14084.8|14124.8|14084.8|14124.8|14084.8|14124.8|14084.8|0
1638456850000|2021-12-02 14:54:10|14127.8|14087.8|14127.8|14087.8|14127.8|14087.8|14127.8|14087.8|1
1638456860000|2021-12-02 14:54:20|14120.8|14100.8|14126.8|14106.8|14126.8|14106.8|14120.8|14100.8|0
1638456930000|2021-12-02 14:55:30|14139.8|14099.8|14144.3|14104.3|14144.3|14104.3|14139.8|14099.8|6
1638456940000|2021-12-02 14:55:40|14139.8|14099.8|14139.8|14099.8|14139.8|14099.8|14139.8|14099.8|0
1638456970000|2021-12-02 14:56:10|14139.3|14119.3|14139.3|14119.3|14139.3|14119.3|14139.3|14119.3|2
1638456980000|2021-12-02 14:56:20|14144.3|14124.3|14144.3|14124.3|14144.3|14124.3|14144.3|14124.3|0
1638457230000|2021-12-02 15:00:30|14146.8|14126.8|14146.8|14126.8|14146.8|14126.8|14146.8|14126.8|1
1638457300000|2021-12-02 15:01:40|14144.8|14124.8|14147.8|14127.8|14147.8|14127.8|14144.8|14124.8|0
1638457400000|2021-12-02 15:03:20|14152.8|14132.8|14152.8|14132.8|14152.8|14132.8|14152.8|14132.8|0
1638457420000|2021-12-02 15:03:40|14149.8|14129.8|14149.8|14129.8|14149.8|14129.8|14149.8|14129.8|0
1638457440000|2021-12-02 15:04:00|14142.8|14122.8|14142.8|14122.8|14142.8|14122.8|14142.8|14122.8|1
1638457480000|2021-12-02 15:04:40|14146.9|14126.9|14152.8|14132.8|14152.8|14132.8|14146.9|14126.9|0
1638457490000|2021-12-02 15:04:50|14147.3|14127.3|14147.3|14127.3|14147.3|14127.3|14147.3|14127.3|0
1638457500000|2021-12-02 15:05:00|14136.3|14096.3|14136.3|14096.3|14136.3|14096.3|14136.3|14096.3|3
1638457530000|2021-12-02 15:05:30|14139.8|14099.8|14139.8|14099.8|14139.8|14099.8|14139.8|14099.8|0
1638457620000|2021-12-02 15:07:00|14139.9|14099.9|14139.9|14099.9|14139.9|14099.9|14139.9|14099.9|0
1638457630000|2021-12-02 15:07:10|14141.3|14101.3|14141.3|14101.3|14141.3|14101.3|14141.3|14101.3|0
1638457690000|2021-12-02 15:08:10|14140.3|14100.3|14140.3|14100.3|14140.3|14100.3|14140.3|14100.3|0
1638457710000|2021-12-02 15:08:30|14138.8|14098.8|14138.8|14098.8|14138.8|14098.8|14138.8|14098.8|0
1638457770000|2021-12-02 15:09:30|14138.9|14098.9|14138.9|14098.9|14138.9|14098.9|14138.9|14098.9|0
1638457870000|2021-12-02 15:11:10|14126.4|14106.4|14126.4|14106.4|14126.4|14106.4|14126.4|14106.4|1
1638457900000|2021-12-02 15:11:40|14123.9|14103.9|14123.9|14103.9|14123.9|14103.9|14123.9|14103.9|0
1638457920000|2021-12-02 15:12:00|14124.9|14104.9|14126.4|14106.4|14141.4|14106.4|14124.9|14101.4|1
1638457930000|2021-12-02 15:12:10|14127.4|14107.4|14129.9|14109.9|14129.9|14109.9|14127.4|14107.4|0
1638457950000|2021-12-02 15:12:30|14127.4|14107.4|14124.9|14104.9|14127.4|14107.4|14124.9|14104.9|0
1638457960000|2021-12-02 15:12:40|14126.4|14106.4|14131.4|14091.4|14131.4|14106.4|14117.4|14088.4|0
1638457980000|2021-12-02 15:13:00|14118.9|14098.9|14131.4|14091.4|14131.4|14098.9|14118.9|14091.4|0
1638458020000|2021-12-02 15:13:40|||||||||1
1638458340000|2021-12-02 15:19:00|14122.4|14102.4|14124.9|14104.9|14124.9|14104.9|14122.4|14102.4|1
1638458360000|2021-12-02 15:19:20|||||||||1
1638458450000|2021-12-02 15:20:50|14133.8|14113.8|14139.9|14119.9|14139.9|14119.9|14133.8|14113.8|5
1638458540000|2021-12-02 15:22:20|14138.9|14118.9|14139.9|14119.9|14139.9|14119.9|14137.4|14117.4|2
1638458550000|2021-12-02 15:22:30|14140.9|14120.9|14149.9|14129.9|14149.9|14129.9|14140.9|14120.9|2
1638458650000|2021-12-02 15:24:10|14151.4|14131.4|14182.4|14162.4|14183.4|14162.4|14151.4|14131.4|6
1638458660000|2021-12-02 15:24:20|||||||||1
1638458690000|2021-12-02 15:24:50|14184.9|14164.9|14184.9|14164.9|14184.9|14164.9|14184.9|14164.9|1
1638458720000|2021-12-02 15:25:20|14177.4|14157.4|14182.4|14142.4|14182.4|14157.4|14177.4|14142.4|1
1638458730000|2021-12-02 15:25:30|14172.4|14132.4|14172.4|14132.4|14172.4|14132.4|14172.4|14132.4|0
1638458760000|2021-12-02 15:26:00|14170.4|14130.4|14162.4|14122.4|14170.4|14130.4|14162.4|14122.4|0
1638458770000|2021-12-02 15:26:10|14149.4|14129.4|14144.9|14124.9|14149.4|14129.4|14144.9|14124.9|0
1638458780000|2021-12-02 15:26:20|14157.9|14117.9|14144.9|14124.9|14157.9|14129.4|14144.9|14117.9|0
1638458800000|2021-12-02 15:26:40|14143.9|14123.9|14142.4|14122.4|14143.9|14123.9|14142.4|14122.4|1
1638458840000|2021-12-02 15:27:20|14141.4|14121.4|14139.9|14119.9|14141.4|14121.4|14139.9|14119.9|0
1638458850000|2021-12-02 15:27:30|14136.9|14116.9|14133.9|14093.9|14138.9|14116.9|14124.9|14093.9|1
1638458870000|2021-12-02 15:27:50|14124.9|14104.9|14124.9|14104.9|14124.9|14104.9|14124.9|14104.9|0
1638458880000|2021-12-02 15:28:00|14133.9|14093.9|14133.9|14093.9|14133.9|14093.9|14133.9|14093.9|0
1638458900000|2021-12-02 15:28:20|14132.9|14092.9|14131.4|14091.4|14132.9|14092.9|14131.4|14091.4|0
1638458930000|2021-12-02 15:28:50|14122.4|14102.4|14131.4|14091.4|14132.4|14102.4|14122.4|14091.4|0
1638458950000|2021-12-02 15:29:10|14118.9|14098.9|14116.4|14096.4|14118.9|14098.9|14116.4|14096.4|0
1638458980000|2021-12-02 15:29:40|14115.4|14095.4|14113.9|14093.9|14115.4|14095.4|14113.9|14093.9|0
1638459060000|2021-12-02 15:31:00|14116.9|14096.9|14138.4|14118.4|14147.4|14118.4|14116.9|14096.9|1
1638459070000|2021-12-02 15:31:10|14141.9|14121.9|14147.4|14127.4|14149.9|14129.9|14141.9|14121.9|0
1638459080000|2021-12-02 15:31:20|14148.4|14128.4|14148.9|14088.9|14152.9|14128.4|14142.9|14088.9|5
1638459090000|2021-12-02 15:31:30|14137.9|14097.9|14136.4|14096.4|14137.9|14097.9|14136.4|14096.4|0
1638459110000|2021-12-02 15:31:50|14134.4|14094.4|14131.4|14091.4|14134.4|14094.4|14131.4|14091.4|0
1638459130000|2021-12-02 15:32:10|14128.9|14088.9|14124.9|14104.9|14128.9|14104.9|14122.4|14088.9|1
1638459530000|2021-12-02 15:38:50|14123.9|14103.9|14122.4|14102.4|14123.9|14103.9|14122.4|14102.4|0
1638459560000|2021-12-02 15:39:20|||||||||1
1638459610000|2021-12-02 15:40:10|||||||||2
1638459870000|2021-12-02 15:44:30|14122.5|14102.5|14122.5|14102.5|14122.5|14102.5|14122.5|14102.5|0
1638459980000|2021-12-02 15:46:20|||||||||1
1638460150000|2021-12-02 15:49:10|14125.5|14105.5|14127.5|14107.5|14127.5|14107.5|14125.5|14105.5|1
1638460370000|2021-12-02 15:52:50|14126.5|14106.5|14125|14105|14126.5|14106.5|14125|14105|0
1638460430000|2021-12-02 15:53:50|14124|14104|14122.5|14102.5|14124|14104|14122.5|14102.5|0
1638460510000|2021-12-02 15:55:10|14120|14100|14120|14100|14120|14100|14120|14100|0
1638460540000|2021-12-02 15:55:40|||||||||1
1638460550000|2021-12-02 15:55:50|14118.5|14098.5|14117.5|14097.5|14118.5|14098.5|14117.5|14097.5|1
1638460610000|2021-12-02 15:56:50|14114|14094|14114|14094|14114|14094|14114|14094|0
1638460980000|2021-12-02 16:03:00|14111.5|14091.5|14111.5|14091.5|14111.5|14091.5|14111.5|14091.5|0
1638461030000|2021-12-02 16:03:50|14109|14089|14109|14089|14109|14089|14109|14089|0
1638461390000|2021-12-02 16:09:50|||||||||1
1638461410000|2021-12-02 16:10:10|14106.5|14086.5|14106.5|14086.5|14106.5|14086.5|14106.5|14086.5|3
1638461600000|2021-12-02 16:13:20|14099|14079|14099|14079|14099|14079|14099|14079|0
1638461820000|2021-12-02 16:17:00|14098|14078|14096.5|14076.5|14098|14078|14096.5|14076.5|0
1638462160000|2021-12-02 16:22:40|14094|14074|14094|14074|14094|14074|14094|14074|0
1638462190000|2021-12-02 16:23:10|14092.6|14072.6|14092.6|14072.6|14092.6|14072.6|14092.6|14072.6|0
1638462520000|2021-12-02 16:28:40|14091.6|14071.6|14091.6|14071.6|14091.6|14071.6|14091.6|14071.6|1
1638462580000|2021-12-02 16:29:40|14090.6|14070.6|14089.1|14069.1|14090.6|14070.6|14089.1|14069.1|1
1638462600000|2021-12-02 16:30:00|||||||||1
1638462610000|2021-12-02 16:30:10|||||||||13
1638462630000|2021-12-02 16:30:30|14090.1|14070.1|14090.1|14070.1|14090.1|14070.1|14090.1|14070.1|0
1638462710000|2021-12-02 16:31:50|14089.1|14069.1|14070.1|14050.1|14089.1|14069.1|14070.1|14050.1|16
1638462720000|2021-12-02 16:32:00|14061.6|14041.6|14084.1|14044.1|14084.1|14049.1|14061.6|14041.6|17
1638462730000|2021-12-02 16:32:10|14085.1|14045.1|14070.1|14050.1|14085.1|14051.1|14070.1|14045.1|0
1638462740000|2021-12-02 16:32:20|14069.1|14049.1|14067.6|14047.6|14069.1|14049.1|14067.6|14047.6|1
1638462770000|2021-12-02 16:32:50|14075.1|14055.1|14080.1|14060.1|14080.1|14060.1|14075.1|14055.1|9
1638462780000|2021-12-02 16:33:00|14075.1|14055.1|14075.1|14055.1|14075.1|14055.1|14075.1|14055.1|0
1638462790000|2021-12-02 16:33:10|14077.6|14057.6|14077.6|14057.6|14080.1|14060.1|14077.6|14057.6|0
1638462810000|2021-12-02 16:33:30|14080.1|14060.1|14080.1|14060.1|14080.1|14060.1|14080.1|14060.1|0
1638462820000|2021-12-02 16:33:40|14082.6|14062.6|14090.1|14070.1|14090.1|14070.1|14082.6|14062.6|3
1638462830000|2021-12-02 16:33:50|14089.1|14069.1|14090.1|14070.1|14090.1|14070.1|14087.6|14067.6|0
1638462840000|2021-12-02 16:34:00|14091.1|14071.1|14085.1|14065.1|14095.1|14075.1|14085.1|14065.1|0
1638462850000|2021-12-02 16:34:10|14084.1|14064.1|14082.6|14062.6|14084.1|14064.1|14082.6|14062.6|0
1638462880000|2021-12-02 16:34:40|14105.1|14085.1|14105.1|14085.1|14105.1|14085.1|14105.1|14085.1|5
1638462990000|2021-12-02 16:36:30|14104.1|14084.1|14102.6|14082.6|14104.1|14084.1|14102.6|14082.6|0
1638463010000|2021-12-02 16:36:50|||||||||1
1638463020000|2021-12-02 16:37:00|14096.6|14076.6|14090.1|14070.1|14102.6|14076.6|14090.1|14062.6|1
1638463210000|2021-12-02 16:40:10|14092.6|14072.6|14092.6|14072.6|14092.6|14072.6|14092.6|14072.6|0
1638463570000|2021-12-02 16:46:10|14090.1|14070.1|14090.1|14070.1|14090.1|14070.1|14090.1|14070.1|0
1638463590000|2021-12-02 16:46:30|14089.1|14069.1|14087.6|14067.6|14089.1|14069.1|14087.6|14067.6|0
1638463630000|2021-12-02 16:47:10|||||||||1
1638463800000|2021-12-02 16:50:00|14100.1|14080.1|14100.1|14080.1|14100.1|14080.1|14100.1|14080.1|4
1638463850000|2021-12-02 16:50:50|14092.6|14072.6|14092.6|14072.6|14092.6|14072.6|14092.6|14072.6|1
1638464020000|2021-12-02 16:53:40|||||||||1
1638464070000|2021-12-02 16:54:30|14091.6|14071.6|14090.1|14070.1|14091.6|14071.6|14090.1|14070.1|0
1638464140000|2021-12-02 16:55:40|||||||||1
1638464180000|2021-12-02 16:56:20|||||||||1
1638464190000|2021-12-02 16:56:30|14091.1|14071.1|14092.6|14072.6|14092.6|14072.6|14091.1|14071.1|0
1638464200000|2021-12-02 16:56:40|14093.6|14073.6|14095.1|14075.1|14095.1|14075.1|14093.6|14073.6|2
1638464350000|2021-12-02 16:59:10|14095.2|14075.2|14095.2|14075.2|14095.2|14075.2|14095.2|14075.2|0
1638464430000|2021-12-02 17:00:30|14094.2|14074.2|14093.7|14073.7|14094.2|14074.2|14092.7|14072.7|0
1638464440000|2021-12-02 17:00:40|14095.2|14075.2|14095.2|14075.2|14095.2|14075.2|14095.2|14075.2|0
1638464610000|2021-12-02 17:03:30|14096.2|14076.2|14117.7|14077.7|14117.7|14085.2|14096.2|14076.2|3
1638464620000|2021-12-02 17:03:40|14106.7|14086.7|14105.2|14085.2|14106.7|14086.7|14105.2|14085.2|0
1638464680000|2021-12-02 17:04:40|14106.7|14086.7|14106.7|14086.7|14106.7|14086.7|14106.7|14086.7|0
1638464870000|2021-12-02 17:07:50|||||||||1
1638464990000|2021-12-02 17:09:50|14104.2|14084.2|14104.2|14084.2|14104.2|14084.2|14104.2|14084.2|0
1638465070000|2021-12-02 17:11:10|14101.7|14081.7|14101.7|14081.7|14101.7|14081.7|14101.7|14081.7|0
1638465230000|2021-12-02 17:13:50|14100.7|14080.7|14099.2|14079.2|14100.7|14080.7|14099.2|14079.2|0
1638465430000|2021-12-02 17:17:10|14102.7|14082.7|14120.2|14080.2|14120.2|14087.2|14102.7|14080.2|6
1638465440000|2021-12-02 17:17:20|14109.2|14089.2|14107.7|14087.7|14109.2|14089.2|14107.7|14087.7|0
1638465470000|2021-12-02 17:17:50|14120.2|14080.2|14107.7|14087.7|14120.2|14089.2|14107.7|14080.2|0
1638465500000|2021-12-02 17:18:20|14118.7|14078.7|14107.7|14087.7|14120.2|14087.7|14107.7|14078.7|0
1638465530000|2021-12-02 17:18:50|14120.2|14080.2|14120.2|14080.2|14120.2|14080.2|14120.2|14080.2|0
1638465540000|2021-12-02 17:19:00|14118.7|14078.7|14107.7|14087.7|14118.7|14087.7|14107.7|14078.7|0
1638465570000|2021-12-02 17:19:30|14120.2|14080.2|14107.7|14087.7|14120.2|14087.7|14107.7|14080.2|0
1638465600000|2021-12-02 17:20:00|14120.2|14080.2|14120.2|14080.2|14120.2|14080.2|14120.2|14080.2|0
1638465610000|2021-12-02 17:20:10|14109.2|14089.2|14107.7|14087.7|14109.2|14089.2|14107.7|14087.7|0
1638465640000|2021-12-02 17:20:40|14120.2|14080.2|14107.7|14087.7|14120.2|14087.7|14107.7|14080.2|0
1638465670000|2021-12-02 17:21:10|14118.7|14078.7|14118.7|14078.7|14118.7|14078.7|14118.7|14078.7|0
1638465680000|2021-12-02 17:21:20|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|0
1638465710000|2021-12-02 17:21:50|14118.7|14078.7|14107.7|14087.7|14120.2|14087.7|14107.7|14078.7|0
1638465740000|2021-12-02 17:22:20|14118.7|14078.7|14120.2|14080.2|14120.2|14080.2|14118.7|14078.7|0
1638465750000|2021-12-02 17:22:30|14118.7|14078.7|14107.7|14087.7|14118.7|14087.7|14107.7|14078.7|0
1638465780000|2021-12-02 17:23:00|14118.7|14078.7|14107.7|14087.7|14120.2|14087.7|14107.7|14078.7|0
1638465810000|2021-12-02 17:23:30|14120.2|14080.2|14120.2|14080.2|14120.2|14080.2|14120.2|14080.2|0
1638465820000|2021-12-02 17:23:40|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|0
1638465840000|2021-12-02 17:24:00|14118.7|14078.7|14120.2|14080.2|14120.2|14080.2|14118.7|14078.7|1
1638465960000|2021-12-02 17:26:00|14109.2|14089.2|14118.7|14078.7|14118.7|14090.2|14109.2|14078.7|0
1638465970000|2021-12-02 17:26:10|14120.2|14080.2|14120.2|14080.2|14120.2|14080.2|14120.2|14080.2|0
1638466030000|2021-12-02 17:27:10|14114.2|14094.2|14120.2|14100.2|14120.2|14100.2|14114.2|14094.2|0
1638466080000|2021-12-02 17:28:00|14143.7|14103.7|14142.7|14102.7|14144.2|14104.2|14142.7|14102.7|6
1638466090000|2021-12-02 17:28:10|14133.7|14113.7|14136.7|14116.7|14136.7|14116.7|14133.7|14113.7|0
1638466110000|2021-12-02 17:28:30|14137.7|14117.7|14137.7|14117.7|14137.7|14117.7|14136.7|14116.7|0
1638466420000|2021-12-02 17:33:40|14138.7|14118.7|14147.7|14127.7|14147.7|14127.7|14138.7|14118.7|5
1638466430000|2021-12-02 17:33:50|14183.7|14123.7|14186.2|14146.2|14186.2|14155.2|14173.7|14122.7|1
1638466440000|2021-12-02 17:34:00|14178.3|14158.3|14181.2|14161.2|14181.2|14161.2|14178.3|14158.3|0
1638466450000|2021-12-02 17:34:10|14183.7|14163.7|14183.7|14163.7|14183.7|14163.7|14183.7|14163.7|0
1638466460000|2021-12-02 17:34:20|14184.7|14164.7|14186.2|14166.2|14186.2|14166.2|14184.7|14164.7|0
1638466540000|2021-12-02 17:35:40|14186.3|14166.3|14186.3|14166.3|14186.3|14166.3|14186.3|14166.3|0
1638466610000|2021-12-02 17:36:50|14191.3|14171.3|14191.3|14171.3|14191.3|14171.3|14191.3|14171.3|0
1638466630000|2021-12-02 17:37:10|14238.8|14178.8|14243.8|14183.8|14243.8|14183.8|14238.8|14178.8|2
1638466640000|2021-12-02 17:37:20|14236.3|14196.3|14241.3|14201.3|14241.3|14201.3|14236.3|14196.3|0
1638466690000|2021-12-02 17:38:10|||||||||1
1638466720000|2021-12-02 17:38:40|||||||||2
1638466730000|2021-12-02 17:38:50|14244.3|14204.3|14245.3|14205.3|14245.3|14216.3|14234.8|14203.8|0
1638466740000|2021-12-02 17:39:00|14243.8|14203.8|14238.8|14218.8|14245.3|14218.8|14234.8|14203.8|0
1638467410000|2021-12-02 17:50:10|14239.8|14219.8|14238.8|14218.8|14239.8|14219.8|14238.8|14218.8|5
1638467570000|2021-12-02 17:52:50|14231.8|14211.8|14238.8|14198.8|14238.8|14211.8|14231.8|14198.8|1
1638467590000|2021-12-02 17:53:10|14237.8|14197.8|14237.8|14197.8|14237.8|14197.8|14237.8|14197.8|0
1638467630000|2021-12-02 17:53:50|14236.3|14196.3|14235.3|14195.3|14236.3|14196.3|14235.3|14195.3|0
1638468050000|2021-12-02 18:00:50|14228.3|14208.3|14236.8|14196.8|14242.8|14215.8|14228.3|14195.3|5
1638468060000|2021-12-02 18:01:00|14227.8|14207.8|14241.3|14201.3|14241.3|14207.8|14227.8|14199.8|8
1638468130000|2021-12-02 18:02:10|14229.3|14209.3|14204.3|14164.3|14229.3|14209.3|14202.8|14162.8|2
1638468140000|2021-12-02 18:02:20|14205.3|14165.3|14205.3|14165.3|14205.3|14165.3|14205.3|14165.3|0
1638468160000|2021-12-02 18:02:40|14202.8|14162.8|14205.3|14165.3|14205.3|14165.3|14202.8|14162.8|0
1638468170000|2021-12-02 18:02:50|14202.8|14162.8|14202.8|14162.8|14202.8|14162.8|14202.8|14162.8|0
1638468180000|2021-12-02 18:03:00|||||||||1
1638468200000|2021-12-02 18:03:20|14198.8|14178.8|14197.8|14177.8|14209.3|14189.3|14197.8|14177.8|11
1638468210000|2021-12-02 18:03:30|14204.8|14164.8|14199.3|14159.3|14204.8|14164.8|14199.3|14159.3|0
1638468280000|2021-12-02 18:04:40|14200.3|14140.3|14184.3|14144.3|14200.3|14149.3|14184.3|14140.3|0
1638468300000|2021-12-02 18:05:00|14182.8|14142.8|14182.8|14142.8|14182.8|14150.3|14170.3|14141.3|0
1638468320000|2021-12-02 18:05:20|14173.8|14153.8|14182.8|14142.8|14182.8|14153.8|14173.8|14142.8|0
1638468440000|2021-12-02 18:07:20|14184.3|14144.3|14184.3|14144.3|14184.3|14144.3|14184.3|14144.3|0
1638468610000|2021-12-02 18:10:10|14173.3|14153.3|14171.8|14151.8|14173.3|14153.3|14171.8|14151.8|0
1638468840000|2021-12-02 18:14:00|14170.4|14150.4|14169.3|14149.3|14170.4|14150.4|14169.3|14149.3|1
1638468850000|2021-12-02 18:14:10|14167.9|14147.9|14167.9|14147.9|14167.9|14147.9|14167.9|14147.9|0
1638469240000|2021-12-02 18:20:40|14169.4|14149.4|14169.4|14149.4|14169.4|14149.4|14169.4|14149.4|0
1638469320000|2021-12-02 18:22:00|14170.9|14150.9|14170.9|14150.9|14170.9|14150.9|14170.9|14150.9|14
1638469330000|2021-12-02 18:22:10|14171.9|14151.9|14171.9|14151.9|14171.9|14151.9|14171.9|14151.9|0
1638469360000|2021-12-02 18:22:40|14173.4|14153.4|14173.4|14153.4|14173.4|14153.4|14173.4|14153.4|0
1638469420000|2021-12-02 18:23:40|||||||||1
1638470140000|2021-12-02 18:35:40|14193.4||14193.4||14193.4||14193.4||5
1638470220000|2021-12-02 18:37:00|14215.9|14155.9|14215.9|14155.9|14215.9|14155.9|14215.9|14155.9|1
1638470230000|2021-12-02 18:37:10|14222.4|14162.4|14223.4|14163.4|14223.4|14163.4|14221.4|14161.4|0
1638470240000|2021-12-02 18:37:20|14226.4|14166.4|14227.4|14167.4|14227.4|14167.4|14226.4|14166.4|0
1638470250000|2021-12-02 18:37:30|14219.9|14179.9|14219.9|14179.9|14219.9|14179.9|14219.9|14179.9|0
1638470260000|2021-12-02 18:37:40|14220.9|14180.9|14220.9|14180.9|14220.9|14180.9|14220.9|14180.9|0
1638470340000|2021-12-02 18:39:00|14231.9|14171.9|14231.9|14171.9|14231.9|14171.9|14231.9|14171.9|0
1638470350000|2021-12-02 18:39:10|14233.4|14173.4|14218.4|14178.4|14233.4|14180.9|14218.4|14173.4|0
1638470360000|2021-12-02 18:39:20|14220.9|14180.9|14233.4|14173.4|14233.4|14180.9|14220.9|14173.4|0
1638470870000|2021-12-02 18:47:50|14220.9|14180.9|14220.9|14180.9|14220.9|14180.9|14220.9|14180.9|0
1638470890000|2021-12-02 18:48:10|14204.9|14184.9|14195.9|14175.9|14204.9|14184.9|14195.9|14175.9|0
1638470920000|2021-12-02 18:48:40|14188.4|14168.4|14188.4|14168.4|14188.4|14168.4|14188.4|14168.4|2
1638470950000|2021-12-02 18:49:10|14193.4|14153.4|14193.4|14153.4|14193.4|14153.4|14193.4|14153.4|0
1638470990000|2021-12-02 18:49:50|14175.9|14155.9|14175.9|14155.9|14175.9|14155.9|14175.9|14155.9|0
1638471080000|2021-12-02 18:51:20|14173.4|14153.4|14173.4|14153.4|14175.9|14155.9|14173.4|14153.4|0
1638471090000|2021-12-02 18:51:30|14174.4|14154.4|14175.9|14155.9|14175.9|14155.9|14174.4|14154.4|0
1638471120000|2021-12-02 18:52:00|14176|14156|14176|14156|14176|14156|14176|14156|0
1638471170000|2021-12-02 18:52:50|14196.9|14176.9|14211|14191|14211|14191|14196.9|14176.9|2
1638471180000|2021-12-02 18:53:00|14228.5|14188.5|14228.5|14188.5|14228.5|14188.5|14228.5|14188.5|0
1638471190000|2021-12-02 18:53:10|14230|14190|14230|14190|14230|14190|14230|14190|0
1638471340000|2021-12-02 18:55:40|14228.5|14188.5|14228.5|14188.5|14228.5|14188.5|14228.5|14188.5|0
1638471960000|2021-12-02 19:06:00|14231|14191|14231|14191|14231|14191|14231|14191|0
1638472110000|2021-12-02 19:08:30|14223.5|14203.5|14223.5|14203.5|14223.5|14203.5|14223.5|14203.5|0
1638472170000|2021-12-02 19:09:30|14234|14214|14237.5|14197.5|14245|14214|14234|14197.5|4
1638472190000|2021-12-02 19:09:50|14226.5|14206.5|14226.5|14206.5|14226.5|14206.5|14226.5|14206.5|0
1638472200000|2021-12-02 19:10:00|14225|14205|14226.5|14206.5|14237.5|14206.5|14222.5|14197.5|0
1638472210000|2021-12-02 19:10:10|14225|14205|14222.5|14202.5|14225|14205|14222.5|14202.5|0
1638472240000|2021-12-02 19:10:40|14218.5|14178.5|14228.5|14188.5|14231|14191|14218.5|14178.5|3
1638472270000|2021-12-02 19:11:10|14226|14186|14218.5|14198.5|14226|14198.5|14218.5|14186|0
1638472290000|2021-12-02 19:11:30|14229.5|14189.5|14229.5|14189.5|14229.5|14189.5|14229.5|14189.5|0
1638472300000|2021-12-02 19:11:40|14231|14191|14231|14191|14231|14191|14231|14191|0
1638472410000|2021-12-02 19:13:30|14218.5|14198.5|14218.5|14198.5|14218.5|14198.5|14218.5|14198.5|1
1638472420000|2021-12-02 19:13:40|14227.5|14187.5|14226|14186|14227.5|14187.5|14226|14186|2
1638472430000|2021-12-02 19:13:50|14232|14172|14223.5|14163.5|14232|14172|14223.5|14163.5|2
1638472440000|2021-12-02 19:14:00|||||||||3
1638472460000|2021-12-02 19:14:20|||||||||2
1638472470000|2021-12-02 19:14:30|||||||||1
1638472480000|2021-12-02 19:14:40|14222|14162|14222|14162|14222|14162|14222|14162|194
1638472490000|2021-12-02 19:14:50|||||||||1
1638472550000|2021-12-02 19:15:50|||||||||1
1638472790000|2021-12-02 19:19:50|||||||||1
1638493210000|2021-12-03 01:00:10|14219.2|14159.2|14240.4|14180.4|14245.4|14185.4|14219.2|14159.2|0
1638493220000|2021-12-03 01:00:20|14237.4|14177.4|14232.9|14172.9|14237.4|14177.4|14232.9|14172.9|2
1638493320000|2021-12-03 01:02:00|14233|14173|14233|14173|14233|14173|14233|14173|0
1638493350000|2021-12-03 01:02:30|14231.4|14171.4|14231.4|14171.4|14231.4|14171.4|14231.4|14171.4|0
1638493530000|2021-12-03 01:05:30|14233|14173|14233|14173|14233|14173|14233|14173|0
1638493540000|2021-12-03 01:05:40|14231.5|14171.5|14226.5|14166.5|14231.5|14171.5|14226.5|14166.5|0
1638493550000|2021-12-03 01:05:50|14219.5|14159.5|14218|14158|14219.5|14159.5|14218|14158|0
1638495540000|2021-12-03 01:39:00|14218.1|14158.1|14218.1|14158.1|14218.1|14158.1|14218.1|14158.1|0
1638497760000|2021-12-03 02:16:00|14218.2|14158.2|14218.2|14158.2|14218.2|14158.2|14218.2|14158.2|0
1638499990000|2021-12-03 02:53:10|14218.3|14158.3|14218.3|14158.3|14218.3|14158.3|14218.3|14158.3|0
1638541800000|2021-12-03 14:30:00|14192.6|14172.6|14204.6|14184.6|14204.6|14184.6|14192.6|14172.6|19
1638541810000|2021-12-03 14:30:10|14212.6|14192.6|14247.6|14207.6|14257.6|14207.6|14212.6|14192.6|4
1638541830000|2021-12-03 14:30:30|14260.1|14200.1|14260.1|14200.1|14260.1|14200.1|14260.1|14200.1|0
1638541920000|2021-12-03 14:32:00|14252.6|14212.6|14252.6|14212.6|14252.6|14212.6|14252.6|14212.6|0
1638541960000|2021-12-03 14:32:40|14257.6|14217.6|14240.1|14200.1|14260.1|14220.1|14240.1|14200.1|11
1638541980000|2021-12-03 14:33:00|14217.6|14197.6|14215.1|14195.1|14217.6|14197.6|14215.1|14195.1|2
1638542020000|2021-12-03 14:33:40|||||||||1
1638542070000|2021-12-03 14:34:30|14214.2|14194.2|14214.2|14194.2|14214.2|14194.2|14214.2|14194.2|1
1638542090000|2021-12-03 14:34:50|14213.2|14193.2|14213.2|14193.2|14213.2|14193.2|14213.2|14193.2|0
1638542100000|2021-12-03 14:35:00|14212.2|14192.2|14212.2|14192.2|14212.2|14192.2|14212.2|14192.2|0
1638542110000|2021-12-03 14:35:10|14210.7|14190.7|14210.7|14190.7|14210.7|14190.7|14210.7|14190.7|0
1638542180000|2021-12-03 14:36:20|14190.1|14170.1|14190.1|14170.1|14190.1|14170.1|14190.1|14170.1|5
1638542190000|2021-12-03 14:36:30|14190.2|14170.2|14185.2|14165.2|14190.2|14170.2|14185.2|14165.2|0
1638542220000|2021-12-03 14:37:00|14186.7|14166.7|14186.7|14166.7|14186.7|14166.7|14186.7|14166.7|0
1638542240000|2021-12-03 14:37:20|14185.7|14165.7|14184.2|14164.2|14185.7|14165.7|14184.2|14164.2|1
1638542250000|2021-12-03 14:37:30|14183.2|14163.2|14184.2|14164.2|14184.2|14164.2|14181.7|14161.7|0
1638542270000|2021-12-03 14:37:50|14186.1|14166.1|14190.7|14170.7|14190.7|14170.7|14186.1|14166.1|0
1638542330000|2021-12-03 14:38:50|||||||||1
1638542420000|2021-12-03 14:40:20|||||||||1
1638542430000|2021-12-03 14:40:30|14192.3|14172.3|14193.2|14173.2|14193.2|14173.2|14192.3|14172.3|1
1638542450000|2021-12-03 14:40:50|14205.2|14165.2|14208.2|14168.2|14208.2|14168.2|14205.2|14165.2|0
1638542620000|2021-12-03 14:43:40||14188.2||14188.2||14188.2||14188.2|0
1638542630000|2021-12-03 14:43:50|14213.1|14193.1|14217.7|14197.7|14217.7|14197.7|14213.1|14193.1|1
1638542900000|2021-12-03 14:48:20|||||||||1
1638543330000|2021-12-03 14:55:30|||||||||1
1638543350000|2021-12-03 14:55:50|14227.7|14207.7|14227.7|14207.7|14227.7|14207.7|14227.7|14207.7|3
1638543360000|2021-12-03 14:56:00|14228.3|14188.3|14228.3|14188.3|14228.3|14188.3|14228.3|14188.3|2
1638543400000|2021-12-03 14:56:40|14220.2|14200.2|14220.2|14200.2|14220.2|14200.2|14220.2|14200.2|0
1638543450000|2021-12-03 14:57:30|14222.7|14202.7|14222.7|14202.7|14222.7|14202.7|14222.7|14202.7|2
1638543480000|2021-12-03 14:58:00|14225.8|14205.8|14237.7|14197.7|14237.7|14205.8|14225.8|14197.7|2
1638543490000|2021-12-03 14:58:10|14232.5|14212.5|14240.2|14220.2|14240.2|14220.2|14232.5|14212.5|0
1638543500000|2021-12-03 14:58:20|14242.7|14222.7|14245.2|14225.2|14247.7|14227.7|14242.7|14222.7|1
1638543520000|2021-12-03 14:58:40|14252.9|14232.9|14257.7|14237.7|14257.7|14237.7|14252.9|14232.9|2
1638543650000|2021-12-03 15:00:50|||||||||1
1638543730000|2021-12-03 15:02:10|14258.7|14238.7|14260.2|14240.2|14260.2|14240.2|14258.7|14238.7|0
1638543740000|2021-12-03 15:02:20|||||||||1
1638543780000|2021-12-03 15:03:00|14263.3|14243.3|14263.3|14243.3|14263.3|14243.3|14263.3|14243.3|0
1638543890000|2021-12-03 15:04:50|14257.7|14237.7|14257.7|14237.7|14257.7|14237.7|14257.7|14237.7|3
1638543930000|2021-12-03 15:05:30|14252.7|14212.7|14252.7|14212.7|14252.7|14212.7|14252.7|14212.7|3
1638543960000|2021-12-03 15:06:00|14245.2|14205.2|14242.7|14202.7|14245.2|14205.2|14242.7|14202.7|0
1638543980000|2021-12-03 15:06:20|14240.2|14200.2|14240.2|14200.2|14240.2|14200.2|14240.2|14200.2|0
1638543990000|2021-12-03 15:06:30|14227.7|14207.7|14225.2|14205.2|14227.7|14207.7|14225.2|14205.2|0
1638544030000|2021-12-03 15:07:10|14218.5|14198.5|14210.8|14190.8|14218.5|14198.5|14210.8|14190.8|1
1638544260000|2021-12-03 15:11:00|||||||||1
1638544320000|2021-12-03 15:12:00|14228.3|14188.3|14228.3|14188.3|14228.3|14188.3|14228.3|14188.3|1
1638544330000|2021-12-03 15:12:10|14219.3|14199.3|14219.3|14199.3|14219.3|14199.3|14219.3|14199.3|0
1638544360000|2021-12-03 15:12:40|14220.2|14200.2|14220.2|14200.2|14220.2|14200.2|14220.2|14200.2|0
1638544400000|2021-12-03 15:13:20|||||||||2
1638544420000|2021-12-03 15:13:40|14220.3|14200.3|14220.3|14200.3|14220.3|14200.3|14220.3|14200.3|0
1638544580000|2021-12-03 15:16:20|14221.2|14201.2|14222.8|14202.8|14222.8|14202.8|14221.2|14201.2|3
1638544860000|2021-12-03 15:21:00|14223.7|14203.7|14228.3|14208.3|14228.3|14208.3|14223.7|14203.7|1
1638544970000|2021-12-03 15:22:50|||||||||1
1638545020000|2021-12-03 15:23:40|||||||||1
1638545120000|2021-12-03 15:25:20|14227.4|14207.4|14230.8|14210.8|14230.8|14210.8|14225.8|14205.8|5
1638545160000|2021-12-03 15:26:00|14230.9|14210.9|14230.9|14210.9|14230.9|14210.9|14230.9|14210.9|0
1638545260000|2021-12-03 15:27:40|14235.9|14215.9|14235.9|14215.9|14235.9|14215.9|14235.9|14215.9|1
1638545270000|2021-12-03 15:27:50|14236.8|14216.8|14236.8|14216.8|14236.8|14216.8|14236.8|14216.8|0
1638545330000|2021-12-03 15:28:50|14233.9|14213.9|14229.3|14209.3|14233.9|14213.9|14229.3|14209.3|0
1638545570000|2021-12-03 15:32:50|14228.4|14208.4|14228.4|14188.4|14228.4|14208.4|14228.4|14188.4|6
1638546130000|2021-12-03 15:42:10|14219.4|14179.4|14219.4|14179.4|14219.4|14179.4|14219.4|14179.4|10
1638546150000|2021-12-03 15:42:30|14214.4|14174.4|14214.4|14174.4|14214.4|14174.4|14214.4|14174.4|0
1638546250000|2021-12-03 15:44:10|14218.4|14178.4|14218.4|14178.4|14218.4|14178.4|14218.4|14178.4|0
1638546460000|2021-12-03 15:47:40|||||||||1
1638546470000|2021-12-03 15:47:50|||||||||1
1638546570000|2021-12-03 15:49:30|14206.5|14186.5|14200.3|14180.3|14208.4|14188.4|14200.3|14180.3|0
1638546640000|2021-12-03 15:50:40|14200.4|14180.4|14200.4|14180.4|14200.4|14180.4|14200.4|14180.4|0
1638546740000|2021-12-03 15:52:20|14199.4|14179.4|14199.4|14179.4|14199.4|14179.4|14199.4|14179.4|0
1638546760000|2021-12-03 15:52:40|14198.4|14178.4|14199.4|14179.4|14199.4|14179.4|14198.4|14178.4|1
1638547330000|2021-12-03 16:02:10|14200.4|14180.4|14201.9|14181.9|14201.9|14181.9|14200.4|14180.4|0
1638547520000|2021-12-03 16:05:20|14201|14181|14201.9|14181.9|14201.9|14181.9|14201|14181|1
1638547690000|2021-12-03 16:08:10|14200.4|14180.4|14200.4|14180.4|14200.4|14180.4|14200.4|14180.4|0
1638547860000|2021-12-03 16:11:00|14201.9|14181.9|14201.9|14181.9|14201.9|14181.9|14201.9|14181.9|0
1638547880000|2021-12-03 16:11:20|||||||||2
1638548040000|2021-12-03 16:14:00|14200.4|14180.4|14200.4|14180.4|14200.4|14180.4|14200.4|14180.4|0
1638548190000|2021-12-03 16:16:30|14202|14182|14202|14182|14202|14182|14202|14182|0
1638548300000|2021-12-03 16:18:20|14203.5|14183.5|14203.5|14183.5|14203.5|14183.5|14203.5|14183.5|0
1638548440000|2021-12-03 16:20:40|||||||||1
1638548610000|2021-12-03 16:23:30|14206|14186|14206|14186|14206|14186|14206|14186|4
1638548870000|2021-12-03 16:27:50|||||||||1
1638548910000|2021-12-03 16:28:30|14211|14191|14211|14191|14211|14191|14211|14191|2
1638549110000|2021-12-03 16:31:50|14212|14192|14212|14192|14212|14192|14212|14192|0
1638549290000|2021-12-03 16:34:50|14214.5|14194.5|14214.5|14194.5|14214.5|14194.5|14214.5|14194.5|1
1638549340000|2021-12-03 16:35:40|14211.4|14191.4|14209.5|14189.5|14211.4|14191.4|14209.5|14189.5|17
1638549350000|2021-12-03 16:35:50|14208.5|14188.5|14208.5|14188.5|14208.5|14188.5|14208.5|14188.5|0
1638549360000|2021-12-03 16:36:00|14209.1|14189.1|14209.1|14189.1|14209.1|14189.1|14209.1|14189.1|1
1638549370000|2021-12-03 16:36:10|14210.1|14190.1|14209.1|14189.1|14210.1|14190.1|14209.1|14189.1|0
1638549390000|2021-12-03 16:36:30|14210.1|14190.1|14210.1|14190.1|14210.1|14190.1|14210.1|14190.1|1
1638549420000|2021-12-03 16:37:00|14209.1|14189.1|14209.1|14189.1|14209.1|14189.1|14209.1|14189.1|0
1638549570000|2021-12-03 16:39:30|14206.6|14186.6|14206.6|14186.6|14206.6|14186.6|14206.6|14186.6|0
1638549580000|2021-12-03 16:39:40|14209.1|14189.1|14209.1|14189.1|14209.1|14189.1|14209.1|14189.1|0
1638549770000|2021-12-03 16:42:50|14210.1|14190.1|14210.1|14190.1|14210.1|14190.1|14210.1|14190.1|0
1638550060000|2021-12-03 16:47:40|14212.6|14192.6|14212.6|14192.6|14212.6|14192.6|14212.6|14192.6|13
1638550070000|2021-12-03 16:47:50|14225.1|14205.1|14225.1|14205.1|14225.1|14205.1|14225.1|14205.1|5
1638550110000|2021-12-03 16:48:30|14234.1|14214.1|14234.1|14214.1|14234.1|14214.1|14234.1|14214.1|1
1638550140000|2021-12-03 16:49:00|14234.2|14214.2|14234.2|14214.2|14234.2|14214.2|14234.2|14214.2|0
1638550160000|2021-12-03 16:49:20|14232.6|14212.6|14232.6|14212.6|14232.6|14212.6|14232.6|14212.6|1
1638550170000|2021-12-03 16:49:30|||||||||2
1638550440000|2021-12-03 16:54:00|14227.6|14207.6|14227.6|14207.6|14227.6|14207.6|14227.6|14207.6|1
1638550570000|2021-12-03 16:56:10|14225.1|14205.1|14225.1|14205.1|14225.1|14205.1|14225.1|14205.1|0
1638550900000|2021-12-03 17:01:40|14225.2|14205.2|14225.2|14205.2|14225.2|14205.2|14225.2|14205.2|0
1638551150000|2021-12-03 17:05:50|14236.7|14216.7|14236.7|14216.7|14236.7|14216.7|14236.7|14216.7|3
1638551190000|2021-12-03 17:06:30|14246.7|14226.7|14246.7|14226.7|14246.7|14226.7|14246.7|14226.7|1
1638551210000|2021-12-03 17:06:50|14237.7|14217.7|14237.7|14217.7|14237.7|14217.7|14237.7|14217.7|4
1638551240000|2021-12-03 17:07:20|14245.2|14205.2|14235.2|14215.2|14245.2|14215.2|14235.2|14205.2|0
1638551270000|2021-12-03 17:07:50|14236.1|14216.1|14242.7|14222.7|14242.7|14222.7|14236.1|14216.1|0
1638551280000|2021-12-03 17:08:00|14240.7|14220.7|14237.7|14217.7|14240.7|14220.7|14237.7|14217.7|0
1638551310000|2021-12-03 17:08:30|14245.2|14205.2|14245.2|14205.2|14245.2|14205.2|14245.2|14205.2|0
1638551320000|2021-12-03 17:08:40|14243.6|14203.6|14237.7|14217.7|14243.6|14217.7|14237.7|14203.6|0
1638552590000|2021-12-03 17:29:50|14235.2|14215.2|14235.2|14215.2|14235.2|14215.2|14235.2|14215.2|1
1638552770000|2021-12-03 17:32:50|14234.3|14214.3|14227.7|14207.7|14234.3|14214.3|14227.7|14207.7|1
1638552780000|2021-12-03 17:33:00|14230.2|14210.2|14230.2|14210.2|14230.2|14210.2|14230.2|14210.2|0
1638553060000|2021-12-03 17:37:40|14230.3|14210.3|14230.3|14210.3|14230.3|14210.3|14230.3|14210.3|0
1638553580000|2021-12-03 17:46:20|||||||||1
1638553610000|2021-12-03 17:46:50|||||||||1
1638553630000|2021-12-03 17:47:10|14232.8|14212.8|14232.8|14212.8|14232.8|14212.8|14232.8|14212.8|1
1638553720000|2021-12-03 17:48:40|||||||||1
1638553950000|2021-12-03 17:52:30|||||||||1
1638554370000|2021-12-03 17:59:30|||||||||2
1638554380000|2021-12-03 17:59:40|14231.3|14211.3|14230.3|14210.3|14231.3|14211.3|14230.3|14210.3|1
1638554440000|2021-12-03 18:00:40|14228.8|14208.8|14225.3|14205.3|14228.8|14208.8|14225.3|14205.3|1
1638554500000|2021-12-03 18:01:40|||||||||1
1638554540000|2021-12-03 18:02:20|||||||||1
1638555210000|2021-12-03 18:13:30|14225.4|14205.4|14225.4|14205.4|14225.4|14205.4|14225.4|14205.4|0
1638555330000|2021-12-03 18:15:30|||||||||1
1638555720000|2021-12-03 18:22:00|||||||||8
1638555730000|2021-12-03 18:22:10|14226.9|14206.9|14225.4|14205.4|14226.9|14206.9|14225.4|14205.4|5
1638555750000|2021-12-03 18:22:30|14227.9|14207.9|14227.9|14207.9|14227.9|14207.9|14227.9|14207.9|1
1638556430000|2021-12-03 18:33:50|14230.4|14210.4|14233.9|14213.9|14233.9|14213.9|14230.4|14210.4|7
1638556780000|2021-12-03 18:39:40|14232.9|14212.9|14232.9|14212.9|14232.9|14212.9|14232.9|14212.9|1
1638556790000|2021-12-03 18:39:50|14233.9|14213.9|14233.9|14213.9|14233.9|14213.9|14233.9|14213.9|0
1638556850000|2021-12-03 18:40:50|14234.8|14214.8|14236.4|14216.4|14236.4|14216.4|14234.8|14214.8|1
1638557700000|2021-12-03 18:55:00|14233|14213|14233|14213|14233|14213|14233|14213|0
1638557830000|2021-12-03 18:57:10|||||||||1
1638558160000|2021-12-03 19:02:40|||||||||1
1638558290000|2021-12-03 19:04:50|14230.5|14210.5|14230.5|14210.5|14230.5|14210.5|14230.5|14210.5|1
1638558320000|2021-12-03 19:05:20|||||||||1
1638558840000|2021-12-03 19:14:00|14228|14208|14228|14208|14228|14208|14228|14208|2
1638558860000|2021-12-03 19:14:20|||||||||1
1638558870000|2021-12-03 19:14:30|||||||||1
1638558880000|2021-12-03 19:14:40|14230.5|14210.5|14230.5|14210.5|14230.5|14210.5|14230.5|14210.5|2
1638558890000|2021-12-03 19:14:50|14234|14214|14234|14214|14234|14214|14234|14214|2
1638558900000|2021-12-03 19:15:00|14234.9|14214.9|14236.5|14216.5|14236.5|14216.5|14234.9|14214.9|0
1638558960000|2021-12-03 19:16:00|14234.9|14214.9|14218|14198|14234.9|14214.9|14218|14190.5|6
1638558970000|2021-12-03 19:16:10|14217.1|14197.1|14215.5|14195.5|14217.1|14197.1|14215.5|14195.5|0
1638559030000|2021-12-03 19:17:10|14213|14193|14230.5|14190.5|14230.5|14195.5|14213|14190.5|0
1638559040000|2021-12-03 19:17:20|14221.5|14201.5|14223|14203|14223|14203|14221.5|14201.5|0
1638559050000|2021-12-03 19:17:30|14220.5|14200.5|14223|14203|14223|14203|14220.5|14200.5|0
1638559170000|2021-12-03 19:19:30|14224|14204|14225.5|14205.5|14225.5|14205.5|14224|14204|0
1638559180000|2021-12-03 19:19:40|14227.5|14207.5|14228|14208|14228|14208|14227.5|14207.5|0
1638559190000|2021-12-03 19:19:50|14227.1|14207.1|14227.1|14207.1|14227.1|14207.1|14227.1|14207.1|0
1638752400000|2021-12-06 01:00:00|14259.5|14199.5|14259.5|14219.5|14259.5|14219.5|14257|14199.5|0
1638752690000|2021-12-06 01:04:50|14267|14227|14267|14227|14267|14227|14267|14227|1
1638752710000|2021-12-06 01:05:10|14269.5|14229.5|14269.5|14229.5|14269.5|14229.5|14269.5|14229.5|0
1638753540000|2021-12-06 01:19:00|14269.6|14229.6|14269.6|14229.6|14269.6|14229.6|14269.6|14229.6|0
1638753810000|2021-12-06 01:23:30|14250.4|14230.4|14250.4|14230.4|14250.4|14230.4|14250.4|14230.4|0
1638754170000|2021-12-06 01:29:30|14250.5|14230.5|14250.5|14230.5|14250.5|14230.5|14250.5|14230.5|0
1638754840000|2021-12-06 01:40:40|14253|14233|14253|14233|14253|14233|14253|14233|0
1638755240000|2021-12-06 01:47:20|14255.5|14235.5|14255.5|14235.5|14255.5|14235.5|14255.5|14235.5|0
1638756210000|2021-12-06 02:03:30|14257.3|14237.3|14257.3|14237.3|14257.3|14237.3|14257.3|14237.3|1
1638756220000|2021-12-06 02:03:40|14262.2|14242.2|14262.2|14242.2|14262.2|14242.2|14262.2|14242.2|0
1638756380000|2021-12-06 02:06:20|14273.1|14233.1|14273.1|14233.1|14273.1|14233.1|14273.1|14233.1|0
1638756390000|2021-12-06 02:06:30|14274.7|14234.7|14274.7|14234.7|14274.7|14234.7|14274.7|14234.7|0
1638756700000|2021-12-06 02:11:40|14273.1|14233.1|14262.2|14242.2|14273.1|14242.2|14262.2|14233.1|0
1638757860000|2021-12-06 02:31:00|14262.3|14242.3|14262.3|14242.3|14262.3|14242.3|14262.3|14242.3|0
1638801000000|2021-12-06 14:30:00|14266.8|14226.8|14264.3|14244.3|14266.8|14244.3|14255.9|14225.1|11
1638801010000|2021-12-06 14:30:10|14266.8|14246.8|14266.8|14246.8|14266.8|14246.8|14266.8|14246.8|1
1638801020000|2021-12-06 14:30:20|||||||||1
1638801030000|2021-12-06 14:30:30|14266|14246|14256.8|14236.8|14274.2|14248.5|14256.8|14234.2|2
1638801040000|2021-12-06 14:30:40|14258.5|14238.5|14258.5|14238.5|14258.5|14238.5|14258.5|14238.5|0
1638801110000|2021-12-06 14:31:50|14261.8|14241.8|14261.8|14241.8|14261.8|14241.8|14261.8|14241.8|0
1638801150000|2021-12-06 14:32:30|||||||||1
1638801230000|2021-12-06 14:33:50|14262.6|14242.6|14264.3|14244.3|14264.3|14244.3|14262.6|14242.6|0
1638801240000|2021-12-06 14:34:00|14265.1|14245.1|14265.1|14245.1|14265.1|14245.1|14265.1|14245.1|0
1638801260000|2021-12-06 14:34:20|14269.3|14249.3|14269.3|14249.3|14269.3|14249.3|14269.3|14249.3|0
1638801280000|2021-12-06 14:34:40|14270.9|14250.9|14270.9|14250.9|14270.9|14250.9|14270.9|14250.9|0
1638801290000|2021-12-06 14:34:50|14275.9|14255.9|14275.9|14255.9|14275.9|14255.9|14275.9|14255.9|0
1638801430000|2021-12-06 14:37:10|14276.7|14256.7|14276.7|14256.7|14276.7|14256.7|14276.7|14256.7|14
1638801440000|2021-12-06 14:37:20|14275.9|14255.9|14274.2|14254.2|14275.9|14255.9|14274.2|14254.2|0
1638801450000|2021-12-06 14:37:30|14269.3|14249.3|14267.6|14247.6|14269.3|14249.3|14267.6|14247.6|1
1638801580000|2021-12-06 14:39:40|14262.5|14242.5|14254.2|14234.2|14262.5|14242.5|14254.2|14234.2|1
1638801590000|2021-12-06 14:39:50|14255.1|14235.1|14255.1|14235.1|14255.1|14235.1|14255.1|14235.1|0
1638801600000|2021-12-06 14:40:00|14254.2|14234.2|14251.7|14231.7|14254.2|14234.2|14251.7|14231.7|2
1638801630000|2021-12-06 14:40:30|||||||||1
1638801640000|2021-12-06 14:40:40|14237.6|14217.6|14230.1|14210.1|14237.6|14217.6|14230.1|14210.1|0
1638801720000|2021-12-06 14:42:00|14227.6|14207.6|14227.6|14207.6|14227.6|14207.6|14227.6|14207.6|0
1638801890000|2021-12-06 14:44:50|14229.3|14209.3|14232.6|14212.6|14232.6|14212.6|14229.3|14209.3|0
1638802220000|2021-12-06 14:50:20|14226|14206|14232.6|14192.6|14232.6|14206|14226|14192.6|3
1638802230000|2021-12-06 14:50:30|14231|14191|14220.1|14200.1|14231|14200.1|14220.1|14191|0
1638802310000|2021-12-06 14:51:50|14217.6|14197.6|14212.6|14192.6|14217.6|14197.6|14212.6|14192.6|0
1638802440000|2021-12-06 14:54:00|14217.6|14197.6|14220.1|14200.1|14220.1|14200.1|14217.6|14197.6|5
1638802450000|2021-12-06 14:54:10|14235.1|14195.1|14230.1|14210.1|14235.1|14210.1|14226.8|14195.1|1
1638802460000|2021-12-06 14:54:20|14233.5|14213.5|14252.6|14232.6|14262.6|14232.6|14233.5|14213.5|4
1638802470000|2021-12-06 14:54:30|14255.1|14235.1|14262.6|14242.6|14262.6|14242.6|14255.1|14235.1|0
1638802480000|2021-12-06 14:54:40|14265.1|14245.1|14270.1|14250.1|14270.1|14250.1|14265.1|14245.1|0
1638802530000|2021-12-06 14:55:30|||||||||1
1638802620000|2021-12-06 14:57:00|14275.1|14255.1|14275.1|14255.1|14275.1|14255.1|14275.1|14255.1|0
1638802650000|2021-12-06 14:57:30|14277.6|14257.6|14280.1|14260.1|14280.1|14260.1|14277.6|14257.6|0
1638802740000|2021-12-06 14:59:00|14272.6|14252.6|14272.6|14252.6|14272.6|14252.6|14272.6|14252.6|4
1638802760000|2021-12-06 14:59:20|14271.8|14251.8|14272.6|14252.6|14272.6|14252.6|14271.8|14251.8|0
1638803040000|2021-12-06 15:04:00|14272.7|14252.7|14272.7|14252.7|14272.7|14252.7|14272.7|14252.7|0
1638803160000|2021-12-06 15:06:00|14271.8|14251.8|14270.2|14250.2|14271.8|14251.8|14270.2|14250.2|0
1638803180000|2021-12-06 15:06:20|14272.7|14252.7|14272.7|14252.7|14272.7|14252.7|14272.7|14252.7|0
1638803530000|2021-12-06 15:12:10|14271.8|14251.8|14270.2|14250.2|14271.8|14251.8|14270.2|14250.2|0
1638803550000|2021-12-06 15:12:30|14272.7|14232.7|14272.7|14232.7|14272.7|14232.7|14272.7|14232.7|1
1638803630000|2021-12-06 15:13:50|14269.4|14229.4|14267.7|14227.7|14269.4|14229.4|14267.7|14227.7|1
1638803640000|2021-12-06 15:14:00|14265.2|14225.2|14270.2|14230.2|14270.2|14230.2|14265.2|14225.2|0
1638803660000|2021-12-06 15:14:20|14267.7|14227.7|14267.7|14227.7|14267.7|14227.7|14267.7|14227.7|0
1638804180000|2021-12-06 15:23:00|14265.2|14225.2|14262.7|14222.7|14265.2|14225.2|14262.7|14222.7|1
1638804190000|2021-12-06 15:23:10|14260.2|14220.2|14260.2|14220.2|14260.2|14220.2|14260.2|14220.2|0
1638804200000|2021-12-06 15:23:20|14258.5|14218.5|14255.2|14215.2|14258.5|14218.5|14255.2|14215.2|0
1638804310000|2021-12-06 15:25:10|14254.4|14214.4|14252.7|14212.7|14254.4|14214.4|14252.7|14212.7|0
1638804320000|2021-12-06 15:25:20|14250.2|14210.2|14250.2|14210.2|14250.2|14210.2|14250.2|14210.2|0
1638804330000|2021-12-06 15:25:30|14246.1|14206.1|14245.2|14205.2|14246.1|14206.1|14245.2|14205.2|0
1638804550000|2021-12-06 15:29:10|14246.9|14226.9|14246.9|14226.9|14246.9|14226.9|14246.9|14226.9|0
1638804660000|2021-12-06 15:31:00|14247.7|14227.7|14247.7|14227.7|14247.7|14227.7|14247.7|14227.7|0
1638804700000|2021-12-06 15:31:40|14248.6|14228.6|14250.2|14230.2|14250.2|14230.2|14248.6|14228.6|0
1638804820000|2021-12-06 15:33:40|14248.6|14228.6|14247.7|14227.7|14248.6|14228.6|14247.7|14227.7|1
1638804840000|2021-12-06 15:34:00|14246.9|14226.9|14246.9|14226.9|14246.9|14226.9|14246.9|14226.9|0
1638804850000|2021-12-06 15:34:10|||||||||1
1638805030000|2021-12-06 15:37:10|14247.7|14227.7|14247.7|14227.7|14247.7|14227.7|14247.7|14227.7|0
1638805150000|2021-12-06 15:39:10|14247.8|14227.8|14247.8|14227.8|14247.8|14227.8|14247.8|14227.8|0
1638805310000|2021-12-06 15:41:50|14246.9|14226.9|14246.9|14226.9|14246.9|14226.9|14246.9|14226.9|1
1638806110000|2021-12-06 15:55:10|14244.4|14224.4|14227.8|14207.8|14244.4|14224.4|14227.8|14207.8|10
1638806140000|2021-12-06 15:55:40|||||||||100
1638806170000|2021-12-06 15:56:10|14231.1|14211.1|14231.1|14211.1|14231.1|14211.1|14231.1|14211.1|27
1638806190000|2021-12-06 15:56:30|14226.1|14206.1|14221.1|14201.1|14226.1|14206.1|14221.1|14201.1|1
1638806400000|2021-12-06 16:00:00|||||||||1
1638806430000|2021-12-06 16:00:30|14230.3|14190.3|14230.3|14190.3|14230.3|14190.3|14230.3|14190.3|1
1638806440000|2021-12-06 16:00:40|14228.6|14188.6|14228.6|14188.6|14228.6|14188.6|14228.6|14188.6|0
1638806510000|2021-12-06 16:01:50|14223.6|14203.6|14223.6|14203.6|14223.6|14203.6|14223.6|14203.6|0
1638806700000|2021-12-06 16:05:00|14218.7|14198.7|14216.1|14196.1|14218.7|14198.7|14216.1|14196.1|1
1638806780000|2021-12-06 16:06:20|14215.3|14195.3|14211.1|14191.1|14215.3|14195.3|14211.1|14191.1|2
1638806790000|2021-12-06 16:06:30|14208.6|14188.6|14208.6|14188.6|14208.6|14188.6|14208.6|14188.6|3
1638807100000|2021-12-06 16:11:40|14208.7|14188.7|14208.7|14188.7|14208.7|14188.7|14208.7|14188.7|0
1638807800000|2021-12-06 16:23:20|||||||||2
1638807990000|2021-12-06 16:26:30|14207|14187|14207|14187|14207|14187|14207|14187|0
1638808070000|2021-12-06 16:27:50|||||||||1
1638808090000|2021-12-06 16:28:10|14208.7|14188.7|14208.7|14188.7|14208.7|14188.7|14208.7|14188.7|1
1638808110000|2021-12-06 16:28:30|||||||||1
1638808730000|2021-12-06 16:38:50|||||||||1
1638809010000|2021-12-06 16:43:30|||||||||1
1638809190000|2021-12-06 16:46:30|14208.8|14188.8|14208.8|14188.8|14208.8|14188.8|14208.8|14188.8|0
1638809520000|2021-12-06 16:52:00|14203.8|14183.8|14203.8|14183.8|14203.8|14183.8|14203.8|14183.8|1
1638809770000|2021-12-06 16:56:10|||||||||3
1638809820000|2021-12-06 16:57:00|14206.3|14186.3|14206.3|14186.3|14206.3|14186.3|14206.3|14186.3|0
1638809830000|2021-12-06 16:57:10|||||||||1
1638810930000|2021-12-06 17:15:30|14205.5|14185.5|14203.8|14183.8|14205.5|14185.5|14203.8|14183.8|2
1638810940000|2021-12-06 17:15:40|||||||||1
1638810960000|2021-12-06 17:16:00|||||||||44
1638810990000|2021-12-06 17:16:30|14201.3|14181.3|14201.3|14181.3|14201.3|14181.3|14201.3|14181.3|1
1638811030000|2021-12-06 17:17:10|||||||||2
1638811160000|2021-12-06 17:19:20|||||||||1
1638811260000|2021-12-06 17:21:00|14201.4|14181.4|14201.4|14181.4|14201.4|14181.4|14201.4|14181.4|0
1638811590000|2021-12-06 17:26:30|||||||||1
1638811850000|2021-12-06 17:30:50|14206.4|14186.4|14203.9|14183.9|14206.4|14186.4|14203.9|14183.9|2
1638812260000|2021-12-06 17:37:40|14203.1|14183.1|14201.4|14181.4|14203.1|14183.1|14201.4|14181.4|1
1638812470000|2021-12-06 17:41:10|14206.4|14186.4|14203.9|14183.9|14206.4|14186.4|14203.9|14183.9|3
1638812670000|2021-12-06 17:44:30|14203.1|14183.1|14201.4|14181.4|14203.1|14183.1|14201.4|14181.4|0
1638812770000|2021-12-06 17:46:10|||||||||3
1638812840000|2021-12-06 17:47:20|14199.7|14179.7|14196.4|14176.4|14199.7|14179.7|14196.4|14176.4|2
1638812850000|2021-12-06 17:47:30|||||||||7
1638812970000|2021-12-06 17:49:30|||||||||1
1638813010000|2021-12-06 17:50:10|||||||||2
1638813330000|2021-12-06 17:55:30|14196.5|14176.5|14196.5|14176.5|14196.5|14176.5|14196.5|14176.5|0
1638813490000|2021-12-06 17:58:10|14194.8|14174.8|14194|14174|14194.8|14174.8|14194|14174|1
1638813550000|2021-12-06 17:59:10|||||||||3
1638813590000|2021-12-06 17:59:50|||||||||1
1638814480000|2021-12-06 18:14:40|14191.5|14171.5|14191.5|14171.5|14191.5|14171.5|14191.5|14171.5|0
1638814730000|2021-12-06 18:18:50|||||||||73
1638814900000|2021-12-06 18:21:40|||||||||1
1638814920000|2021-12-06 18:22:00|||||||||7
1638815050000|2021-12-06 18:24:10|14189.9|14169.9|14189.9|14169.9|14189.9|14169.9|14189.9|14169.9|0
1638815250000|2021-12-06 18:27:30|||||||||1
1638815730000|2021-12-06 18:35:30|||||||||2
1638815810000|2021-12-06 18:36:50|||||||||2
1638815910000|2021-12-06 18:38:30|||||||||1
1638815980000|2021-12-06 18:39:40|14197.4|14177.4|14197.4|14177.4|14197.4|14177.4|14197.4|14177.4|2
1638816010000|2021-12-06 18:40:10|14195.8|14175.8|14197.4|14177.4|14197.4|14177.4|14195.8|14175.8|1
1638816040000|2021-12-06 18:40:40|14196.6|14176.6|14194.9|14174.9|14196.6|14176.6|14194.9|14174.9|0
1638816540000|2021-12-06 18:49:00|14197.4|14177.4|14197.4|14177.4|14197.4|14177.4|14197.4|14177.4|2
1638816550000|2021-12-06 18:49:10|14194.9|14174.9|14194.9|14174.9|14194.9|14174.9|14194.9|14174.9|1
1638816610000|2021-12-06 18:50:10|14196.6|14176.6|14196.6|14176.6|14196.6|14176.6|14196.6|14176.6|0
1638817480000|2021-12-06 19:04:40|14196.7|14176.7|14196.7|14176.7|14196.7|14176.7|14196.7|14176.7|0
1638817860000|2021-12-06 19:11:00|14199.2|14179.2|14199.2|14179.2|14199.2|14179.2|14199.2|14179.2|0
1638817900000|2021-12-06 19:11:40|14197.5|14177.5|14194.2|14174.2|14197.5|14177.5|14194.2|14174.2|2
1638817930000|2021-12-06 19:12:10|14185|14165|14185|14165|14185|14165|14185|14165|4
1638817950000|2021-12-06 19:12:30|||||||||4
1638817960000|2021-12-06 19:12:40|14183.4|14163.4|14183.4|14163.4|14183.4|14163.4|14183.4|14163.4|0
1638817980000|2021-12-06 19:13:00|14185|14165|14185|14165|14185|14165|14185|14165|0
1638817990000|2021-12-06 19:13:10|||||||||1
1638818020000|2021-12-06 19:13:40|||||||||3
1638818030000|2021-12-06 19:13:50|||||||||3
1638818040000|2021-12-06 19:14:00|14195|14175|14195|14175|14195|14175|14195|14175|3
1638818050000|2021-12-06 19:14:10|||||||||1
1638818060000|2021-12-06 19:14:20|14197.5|14177.5|14202.5|14182.5|14202.5|14182.5|14197.5|14177.5|5
1638818070000|2021-12-06 19:14:30|||||||||2
1638818080000|2021-12-06 19:14:40|||||||||1
1638818090000|2021-12-06 19:14:50|14207.5|14187.5|14220|14200|14220|14200|14207.5|14187.5|4
1638818110000|2021-12-06 19:15:10|||||||||1
1638818130000|2021-12-06 19:15:30|14221.7|14201.7|14221.7|14201.7|14221.7|14201.7|14221.7|14201.7|0
1638818340000|2021-12-06 19:19:00|14220|14200|14220|14200|14220|14200|14220|14200|35
1638839370000|2021-12-07 01:09:30|14242.7|14182.7|14251.9|14191.9|14251.9|14196|14236|14182.7|0
1638839380000|2021-12-07 01:09:40|14252.7|14192.7|14240.2|14200.2|14252.7|14200.2|14240.2|14188.5|0
1638839400000|2021-12-07 01:10:00|14243.5|14203.5|14243.5|14203.5|14243.5|14203.5|14243.5|14203.5|0
1638839410000|2021-12-07 01:10:10|14242.7|14202.7|14241|14201|14242.7|14202.7|14241|14201|0
1638839450000|2021-12-07 01:10:50|14250.2|14190.2|14250.2|14190.2|14250.2|14190.2|14250.2|14190.2|0
1638839460000|2021-12-07 01:11:00|14248.5|14188.5|14248.5|14188.5|14248.5|14197.7|14237.7|14188.5|0
1638839600000|2021-12-07 01:13:20|14245.2|14185.2|14245.2|14185.2|14245.2|14185.2|14245.2|14185.2|0
1638839740000|2021-12-07 01:15:40|14246.9|14186.9|14247.7|14187.7|14247.7|14187.7|14246.9|14186.9|0
1638840080000|2021-12-07 01:21:20|14248.6|14188.6|14248.6|14188.6|14248.6|14188.6|14248.6|14188.6|0
1638840330000|2021-12-07 01:25:30|14247.8|14187.8|14248.6|14188.6|14248.6|14188.6|14247.8|14187.8|0
1638841740000|2021-12-07 01:49:00|14248.7|14188.7|14248.7|14188.7|14248.7|14188.7|14248.7|14188.7|0
1638843820000|2021-12-07 02:23:40|14248.8|14188.8|14248.8|14188.8|14248.8|14188.8|14248.8|14188.8|0
1638844170000|2021-12-07 02:29:30|14251.3|14191.3|14251.3|14191.3|14251.3|14191.3|14251.3|14191.3|0
1638845920000|2021-12-07 02:58:40|14251.4|14191.4|14251.4|14191.4|14251.4|14191.4|14251.4|14191.4|0
1638887400000|2021-12-07 14:30:00|14245.8|14205.8|14234.3|14214.3|14250.8|14214.3|14234.3|14205.8|2
1638887410000|2021-12-07 14:30:10|14225.8|14205.8|14220.8|14200.8|14225.8|14205.8|14220.8|14200.8|0
1638887420000|2021-12-07 14:30:20|||||||||1
1638887460000|2021-12-07 14:31:00|14223.3|14203.3|14223.3|14203.3|14223.3|14203.3|14223.3|14203.3|1
1638887480000|2021-12-07 14:31:20|||||||||1
1638887680000|2021-12-07 14:34:40|14222.5|14202.5|14222.5|14202.5|14222.5|14202.5|14222.5|14202.5|1
1638887700000|2021-12-07 14:35:00|14220.8|14200.8|14222.5|14202.5|14222.5|14202.5|14220.8|14200.8|1
1638887710000|2021-12-07 14:35:10|14221.7|14201.7|14221.7|14201.7|14221.7|14201.7|14221.7|14201.7|0
1638887720000|2021-12-07 14:35:20|14222.5|14202.5|14222.5|14202.5|14222.5|14202.5|14222.5|14202.5|0
1638887960000|2021-12-07 14:39:20|14217.5|14197.5|14217.5|14197.5|14217.5|14197.5|14217.5|14197.5|0
1638887980000|2021-12-07 14:39:40|14217.6|14197.6|14217.6|14197.6|14217.6|14197.6|14217.6|14197.6|0
1638887990000|2021-12-07 14:39:50|14216.7|14196.7|14215.1|14195.1|14216.7|14196.7|14215.1|14195.1|0
1638888010000|2021-12-07 14:40:10|||||||||1
1638888020000|2021-12-07 14:40:20|14214.2|14194.2|14211.7|14191.7|14214.2|14194.2|14211.7|14191.7|2
1638888080000|2021-12-07 14:41:20|14205.9|14185.9|14199.2|14179.2|14205.9|14185.9|14199.2|14179.2|3
1638888130000|2021-12-07 14:42:10|14200.1|14180.1|14201.7|14181.7|14201.7|14181.7|14200.1|14180.1|1
1638888160000|2021-12-07 14:42:40|14201.8|14181.8|14201.8|14181.8|14201.8|14181.8|14201.8|14181.8|0
1638888250000|2021-12-07 14:44:10|14202.6|14182.6|14202.6|14182.6|14202.6|14182.6|14202.6|14182.6|0
1638888260000|2021-12-07 14:44:20|14201.8|14181.8|14201.8|14181.8|14201.8|14181.8|14201.8|14181.8|1
1638888780000|2021-12-07 14:53:00|14193.3|14173.3|14190.9|14170.9|14195.9|14175.9|14190.9|14170.9|30
1638888790000|2021-12-07 14:53:10|14188.4|14168.4|14165.1|14145.1|14190.1|14168.4|14165.1|14145.1|6
1638888810000|2021-12-07 14:53:30|14161.8|14141.8|14159.3|14139.3|14161.8|14141.8|14159.3|14139.3|3
1638888820000|2021-12-07 14:53:40|14145.9|14125.9|14190.9|14130.9|14190.9|14130.9|14145.9|14125.9|5
1638888850000|2021-12-07 14:54:10|14188.4|14128.4|14188.4|14128.4|14188.4|14128.4|14188.4|14128.4|0
1638888910000|2021-12-07 14:55:10|14184.2|14124.2|14188.4|14128.4|14188.4|14128.4|14184.2|14124.2|0
1638888920000|2021-12-07 14:55:20|14187.6|14127.6|14173.4|14133.4|14188.4|14133.4|14173.4|14127.6|0
1638888960000|2021-12-07 14:56:00|14172.6|14132.6|14173.4|14133.4|14173.4|14133.4|14168.4|14128.4|0
1638889070000|2021-12-07 14:57:50|14172.6|14132.6|14170.9|14130.9|14172.6|14132.6|14170.9|14130.9|0
1638889110000|2021-12-07 14:58:30|||||||||1
1638889130000|2021-12-07 14:58:50|14170.1|14130.1|14168.4|14128.4|14170.1|14130.1|14168.4|14128.4|0
1638889140000|2021-12-07 14:59:00|14170.9|14130.9|14170.9|14130.9|14170.9|14130.9|14170.9|14130.9|0
1638889210000|2021-12-07 15:00:10|14172.6|14132.6|14172.6|14132.6|14172.6|14132.6|14172.6|14132.6|0
1638889360000|2021-12-07 15:02:40|14165.9|14145.9|14167.6|14147.6|14167.6|14147.6|14165.9|14145.9|0
1638889480000|2021-12-07 15:04:40|14170.1|14150.1|14170.1|14150.1|14170.1|14150.1|14170.1|14150.1|0
1638889500000|2021-12-07 15:05:00|14170.9|14150.9|14170.1|14150.1|14170.9|14150.9|14170.1|14150.1|0
1638889600000|2021-12-07 15:06:40|14169.3|14149.3|14165.9|14145.9|14169.3|14149.3|14165.9|14145.9|0
1638889720000|2021-12-07 15:08:40|14168.4|14148.4|14168.4|14148.4|14168.4|14148.4|14168.4|14148.4|1
1638889760000|2021-12-07 15:09:20|||||||||5
1638889770000|2021-12-07 15:09:30|||||||||6
1638889850000|2021-12-07 15:10:50|||||||||1
1638889860000|2021-12-07 15:11:00|14167.6|14147.6|14167.6|14147.6|14167.6|14147.6|14167.6|14147.6|0
1638889950000|2021-12-07 15:12:30|14166.8|14146.8|14162.6|14142.6|14166.8|14146.8|14162.6|14142.6|1
1638890050000|2021-12-07 15:14:10|14162.7|14142.7|14162.7|14142.7|14162.7|14142.7|14162.7|14142.7|0
1638890400000|2021-12-07 15:20:00|14165.2|14145.2|14165.2|14145.2|14165.2|14145.2|14165.2|14145.2|0
1638890470000|2021-12-07 15:21:10|||||||||1
1638890490000|2021-12-07 15:21:30|||||||||1
1638890540000|2021-12-07 15:22:20|14161.9|14141.9|14161.9|14141.9|14161.9|14141.9|14161.9|14141.9|2
1638890550000|2021-12-07 15:22:30|14155.2|14135.2|14155.2|14135.2|14155.2|14135.2|14155.2|14135.2|0
1638890580000|2021-12-07 15:23:00|14152.8|14132.8|14147.7|14127.7|14152.8|14132.8|14147.7|14127.7|0
1638890610000|2021-12-07 15:23:30|14146|14126|14147.7|14127.7|14147.7|14127.7|14146|14126|6
1638890620000|2021-12-07 15:23:40|14145.2|14125.2|14147.7|14127.7|14147.7|14127.7|14145.2|14125.2|0
1638890650000|2021-12-07 15:24:10|14144.3|14124.3|14142.7|14122.7|14144.3|14124.3|14142.7|14122.7|0
1638890690000|2021-12-07 15:24:50|14143.5|14123.5|14145.2|14125.2|14145.2|14125.2|14143.5|14123.5|1
1638890720000|2021-12-07 15:25:20|14142.7|14122.7|14142.7|14122.7|14142.7|14122.7|14142.7|14122.7|0
1638890760000|2021-12-07 15:26:00|14145.2|14125.2|14145.2|14125.2|14145.2|14125.2|14145.2|14125.2|2
1638890790000|2021-12-07 15:26:30|14130.2|14110.2|14130.2|14110.2|14130.2|14110.2|14130.2|14110.2|4
1638890800000|2021-12-07 15:26:40|14125.2|14105.2|14112.7|14092.7|14125.2|14105.2|14112.7|14092.7|4
1638890830000|2021-12-07 15:27:10|||||||||1
1638890860000|2021-12-07 15:27:40|14110.2|14090.2|14110.2|14090.2|14110.2|14090.2|14110.2|14090.2|4
1638890870000|2021-12-07 15:27:50|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|0
1638890880000|2021-12-07 15:28:00|14105.2|14085.2|14100.2|14080.2|14105.2|14085.2|14100.2|14080.2|1
1638890890000|2021-12-07 15:28:10|14097.7|14077.7|14095.2|14075.2|14097.7|14077.7|14095.2|14075.2|5
1638890900000|2021-12-07 15:28:20|14093.5|14073.5|14093.5|14073.5|14093.5|14073.5|14093.5|14073.5|1
1638890970000|2021-12-07 15:29:30|||||||||2
1638890980000|2021-12-07 15:29:40|14100.3|14080.3|14127.7|14087.7|14130.2|14090.2|14100.3|14080.3|7
1638891020000|2021-12-07 15:30:20|14115.3|14095.3|14107.7|14087.7|14115.3|14095.3|14105.2|14085.2|0
1638891030000|2021-12-07 15:30:30|14093.5|14073.5|14093.5|14073.5|14093.5|14073.5|14093.5|14073.5|1
1638891040000|2021-12-07 15:30:40|14102|14082|14102|14082|14102|14082|14102|14082|3
1638891050000|2021-12-07 15:30:50|14105.2|14085.2|14110.2|14090.2|14110.2|14090.2|14105.2|14085.2|2
1638891060000|2021-12-07 15:31:00|14108.5|14088.5|14104.4|14084.4|14117.7|14088.5|14104.4|14076|6
1638891070000|2021-12-07 15:31:10|14102.7|14082.7|14100.2|14080.2|14102.7|14082.7|14100.2|14080.2|6
1638891080000|2021-12-07 15:31:20|||||||||4
1638891090000|2021-12-07 15:31:30|14098.6|14078.6|14095.2|14075.2|14098.6|14078.6|14095.2|14075.2|0
1638891120000|2021-12-07 15:32:00|14107.7|14067.7|14107.7|14067.7|14107.7|14067.7|14107.7|14067.7|1
1638891150000|2021-12-07 15:32:30|14095.3|14075.3|14090.2|14070.2|14095.3|14075.3|14090.2|14070.2|0
1638891160000|2021-12-07 15:32:40|14087.7|14067.7|14087.7|14067.7|14087.7|14067.7|14087.7|14067.7|0
1638891180000|2021-12-07 15:33:00|14085.2|14065.2|14081.9|14061.9|14085.2|14065.2|14081.9|14061.9|0
1638891190000|2021-12-07 15:33:10|14080.2|14060.2|14087.7|14067.7|14087.7|14067.7|14080.2|14060.2|2
1638891230000|2021-12-07 15:33:50|14082.7|14062.7|14082.7|14062.7|14082.7|14062.7|14082.7|14062.7|0
1638891270000|2021-12-07 15:34:30|14089.5|14069.5|14127.7|14067.7|14127.7|14069.5|14089.5|14065.2|1
1638891280000|2021-12-07 15:34:40|14112.7|14072.7|14112.7|14072.7|14112.7|14072.7|14112.7|14072.7|0
1638891310000|2021-12-07 15:35:10|14092.7||14092.7||14092.7||14092.7||0
1638891340000|2021-12-07 15:35:40|14127.7|14067.7|14127.7|14067.7|14127.7|14067.7|14127.7|14067.7|1
1638891380000|2021-12-07 15:36:20|14103.7|14083.7|14103.7|14083.7|14103.7|14083.7|14103.7|14083.7|0
1638891390000|2021-12-07 15:36:30|14095.2|14075.2|14095.2|14075.2|14095.2|14075.2|14095.2|14075.2|0
1638891420000|2021-12-07 15:37:00|14106|14066|14107.7|14067.7|14107.7|14067.7|14106|14066|1
1638891440000|2021-12-07 15:37:20|14105.2|14065.2|14105.2|14065.2|14105.2|14065.2|14105.2|14065.2|0
1638891450000|2021-12-07 15:37:30|14087.7|14067.7|14087.7|14067.7|14087.7|14067.7|14087.7|14067.7|0
1638891490000|2021-12-07 15:38:10|14092.8|14072.8|14105.2|14065.2|14105.2|14072.8|14092.8|14065.2|1
1638891530000|2021-12-07 15:38:50|14092.8|14072.8|14087.7|14067.7|14092.8|14072.8|14087.7|14067.7|0
1638891560000|2021-12-07 15:39:20|14091.1|14071.1|14090.2|14070.2|14092.7|14072.7|14090.2|14070.2|1
1638891600000|2021-12-07 15:40:00|14085.2|14065.2|14085.2|14065.2|14085.2|14065.2|14085.2|14065.2|0
1638891610000|2021-12-07 15:40:10|14103.8|14083.8|14163.5|14103.5|14172.7|14112.7|14103.8|14083.8|2
1638891620000|2021-12-07 15:40:20|14162.7|14102.7|14172.7|14112.7|14172.7|14112.7|14150.2|14090.2|0
1638891630000|2021-12-07 15:40:30|14171.9|14111.9|14161|14101|14178.6|14119.4|14157.7|14101|0
1638891640000|2021-12-07 15:40:40|14160.2|14100.2|14142.7|14102.7|14160.2|14107.7|14142.7|14100.2|0
1638891650000|2021-12-07 15:40:50|14141.9|14101.9|14140.2|14100.2|14141.9|14101.9|14140.2|14100.2|0
1638891670000|2021-12-07 15:41:10|14127.7|14087.7|14127.7|14087.7|14127.7|14087.7|14127.7|14087.7|0
1638891710000|2021-12-07 15:41:50|14145.2|14085.2|14145.2|14085.2|14145.2|14085.2|14145.2|14085.2|1
1638891730000|2021-12-07 15:42:10|14144.4|14084.4|14130.2|14090.2|14144.4|14090.2|14130.2|14084.4|0
1638891740000|2021-12-07 15:42:20|14127.7|14087.7|14127.7|14087.7|14127.7|14087.7|14127.7|14087.7|0
1638891750000|2021-12-07 15:42:30|14114.5|14094.5|14109.4|14089.4|14117.7|14097.7|14107.7|14087.7|0
1638891780000|2021-12-07 15:43:00|14129.4|14090.2|14129.4|14089.4|14130.2|14090.2|14129.4|14089.4|1
1638891790000|2021-12-07 15:43:10|14128.6|14088.6|14114.4|14094.4|14128.6|14096.1|14114.4|14086.9|0
1638891810000|2021-12-07 15:43:30|14115.2|14095.2|14115.2|14095.2|14115.2|14095.2|14115.2|14095.2|0
1638891820000|2021-12-07 15:43:40|14113.6|14093.6|14110.2|14090.2|14113.6|14093.6|14109.4|14089.4|0
1638891850000|2021-12-07 15:44:10|14129.4|14089.4|14126|14086|14129.4|14089.4|14126|14086|1
1638891860000|2021-12-07 15:44:20|14129.4|14089.4|14129.4|14089.4|14129.4|14089.4|14129.4|14089.4|0
1638891880000|2021-12-07 15:44:40|14130.2|14090.2|14130.2|14090.2|14130.2|14090.2|14130.2|14090.2|0
1638891890000|2021-12-07 15:44:50|14117|14097|14111.9|14091.9|14117|14097|14111.9|14091.9|0
1638891930000|2021-12-07 15:45:30|14129.4|14089.4|14129.4|14089.4|14129.4|14089.4|14129.4|14089.4|1
1638891960000|2021-12-07 15:46:00|14128.6|14088.6|14109.4|14089.4|14128.6|14089.4|14109.4|14086.9|0
1638892000000|2021-12-07 15:46:40|14121.9|14081.9|14111.9|14091.9|14126.9|14094.4|14111.9|14081.9|1
1638892010000|2021-12-07 15:46:50|14111.1|14091.1|14109.4|14089.4|14111.1|14091.1|14109.4|14089.4|0
1638892040000|2021-12-07 15:47:20|14107.8|14087.8|14104.4|14084.4|14107.8|14087.8|14104.4|14084.4|0
1638892070000|2021-12-07 15:47:50|14124.4|14085.2|14125.2|14085.2|14125.2|14085.2|14124.4|14085.2|1
1638892080000|2021-12-07 15:48:00|14113.6|14093.6|14107.7|14087.7|14113.6|14093.6|14107.7|14087.7|0
1638892090000|2021-12-07 15:48:10|14106.9|14086.9|14105.2|14085.2|14106.9|14086.9|14105.2|14085.2|0
1638892110000|2021-12-07 15:48:30|14104.4|14084.4|14101.9|14081.9|14104.4|14084.4|14101.9|14081.9|0
1638892140000|2021-12-07 15:49:00|14124.4|14084.4|14124.4|14084.4|14124.4|14084.4|14124.4|14084.4|1
1638892150000|2021-12-07 15:49:10|14122.8|14082.8|14106.9|14086.9|14122.8|14086.9|14106.9|14079.4|0
1638892180000|2021-12-07 15:49:40|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|14101.9|14081.9|0
1638892220000|2021-12-07 15:50:20|||||||||1
1638892230000|2021-12-07 15:50:30|14100.3|14080.3|14095.3|14075.3|14100.3|14080.3|14095.3|14075.3|2
1638892250000|2021-12-07 15:50:50|14093.6|14073.6|14090.3|14070.3|14093.6|14073.6|14090.3|14070.3|0
1638892280000|2021-12-07 15:51:20|14092|14072|14092|14072|14092|14072|14092|14072|0
1638892290000|2021-12-07 15:51:30|||||||||1
1638892330000|2021-12-07 15:52:10|14091.1|14071.1|14089.5|14069.5|14091.1|14071.1|14089.5|14069.5|0
1638892360000|2021-12-07 15:52:40|||||||||1
1638892400000|2021-12-07 15:53:20|14105.4|14085.4|14117|14077|14119.5|14085.4|14105.4|14077|2
1638892430000|2021-12-07 15:53:50|14118.7|14078.7|14120.3|14080.3|14129.5|14080.3|14117|14069.5|0
1638892440000|2021-12-07 15:54:00|14118.7|14078.7|14102.8|14082.8|14118.7|14082.8|14102.8|14075.3|0
1638892470000|2021-12-07 15:54:30|14095.3|14075.3|14095.3|14075.3|14095.3|14075.3|14095.3|14075.3|0
1638892500000|2021-12-07 15:55:00|14112|14072|14112|14072|14112|14072|14112|14072|1
1638892510000|2021-12-07 15:55:10|14117.8|14077.8|14112|14072|14120.3|14080.3|14112|14072|0
1638892540000|2021-12-07 15:55:40|14094.5|14074.5|14094.5|14074.5|14094.5|14074.5|14094.5|14074.5|0
1638892580000|2021-12-07 15:56:20|||||||||1
1638892610000|2021-12-07 15:56:50|14089.5|14069.5|14089.5|14069.5|14089.5|14069.5|14089.5|14069.5|0
1638892640000|2021-12-07 15:57:20|||||||||1
1638892690000|2021-12-07 15:58:10|14087|14067|14087|14067|14087|14067|14087|14067|0
1638892700000|2021-12-07 15:58:20|14120.3|14080.3|14120.3|14080.3|14120.3|14080.3|14120.3|14080.3|3
1638892750000|2021-12-07 15:59:10|14124.5|14084.5|14120.3|14080.3|14125.3|14094.5|14114.5|14080.3|0
1638892760000|2021-12-07 15:59:20|14107.9|14087.9|14107.9|14087.9|14107.9|14087.9|14107.9|14087.9|0
1638892770000|2021-12-07 15:59:30|14102.8|14082.8|14102.8|14082.8|14102.8|14082.8|14102.8|14082.8|0
1638892790000|2021-12-07 15:59:50|14114.5|14074.5|14114.5|14074.5|14114.5|14074.5|14114.5|14074.5|1
1638892800000|2021-12-07 16:00:00|14113.7|14073.7|14113.7|14073.7|14113.7|14073.7|14113.7|14073.7|0
1638892810000|2021-12-07 16:00:10|14112|14072|14112|14072|14112|14072|14112|14072|0
1638892820000|2021-12-07 16:00:20|14102.8|14082.8|14102.8|14082.8|14102.8|14082.8|14102.8|14082.8|0
1638892870000|2021-12-07 16:01:10|14100.3|14080.3|14109.5|14069.5|14109.5|14080.3|14100.3|14069.5|0
1638892950000|2021-12-07 16:02:30|14100.3|14080.3|14100.3|14080.3|14100.3|14080.3|14100.3|14080.3|0
1638892960000|2021-12-07 16:02:40|14101.1|14081.1|14097|14077|14102.8|14082.8|14097|14077|0
1638892970000|2021-12-07 16:02:50|14097.8|14077.8|14099.5|14079.5|14099.5|14079.5|14097.8|14077.8|0
1638893610000|2021-12-07 16:13:30|14100.3|14080.3|14100.3|14080.3|14100.3|14080.3|14100.3|14080.3|0
1638893620000|2021-12-07 16:13:40|14102|14082|14102|14082|14102|14082|14102|14082|0
1638893630000|2021-12-07 16:13:50|14101.2|14081.2|14099.5|14079.5|14101.2|14081.2|14099.5|14079.5|0
1638894150000|2021-12-07 16:22:30|14102|14082|14102|14082|14102|14082|14102|14082|0
1638894330000|2021-12-07 16:25:30|14102.1|14082.1|14102.1|14082.1|14102.1|14082.1|14102.1|14082.1|0
1638894600000|2021-12-07 16:30:00|||||||||100
1638894680000|2021-12-07 16:31:20|14102.9|14082.9|14102.1|14082.1|14105.4|14085.4|14102.1|14082.1|1
1638894840000|2021-12-07 16:34:00|14103.8|14083.8|14102.1|14082.1|14103.8|14083.8|14102.1|14082.1|0
1638894860000|2021-12-07 16:34:20|14102.9|14082.9|14102.9|14082.9|14102.9|14082.9|14102.9|14082.9|0
1638894930000|2021-12-07 16:35:30|14103.7|14083.7|14105.4|14085.4|14105.4|14085.4|14103.7|14083.7|1
1638894940000|2021-12-07 16:35:40|14099.6|14079.6|14099.6|14079.6|14099.6|14079.6|14099.6|14079.6|1
1638895120000|2021-12-07 16:38:40|14102.1|14082.1|14102.1|14082.1|14102.1|14082.1|14102.1|14082.1|0
1638895140000|2021-12-07 16:39:00|||||||||1
1638895190000|2021-12-07 16:39:50|14099.6|14079.6|14099.6|14079.6|14099.6|14079.6|14099.6|14079.6|2
1638895200000|2021-12-07 16:40:00|||||||||2
1638895230000|2021-12-07 16:40:30|||||||||4
1638895240000|2021-12-07 16:40:40|||||||||2
1638895440000|2021-12-07 16:44:00|14098.8|14078.8|14097.1|14077.1|14098.8|14078.8|14097.1|14077.1|1
1638895550000|2021-12-07 16:45:50|14095.5|14075.5|14092.1|14072.1|14095.5|14075.5|14092.1|14072.1|0
1638895560000|2021-12-07 16:46:00|||||||||1
1638895600000|2021-12-07 16:46:40|14089.6|14069.6|14089.6|14069.6|14089.6|14069.6|14089.6|14069.6|1
1638895780000|2021-12-07 16:49:40|14087.1|14067.1|14087.1|14067.1|14087.1|14067.1|14087.1|14067.1|0
1638895800000|2021-12-07 16:50:00|||||||||3
1638895850000|2021-12-07 16:50:50|14135.4|14075.4|14135.4|14075.4|14135.4|14075.4|14135.4|14075.4|2
1638895870000|2021-12-07 16:51:10|14136.2|14076.2|14130.4|14090.4|14136.2|14090.4|14130.4|14076.2|0
1638895890000|2021-12-07 16:51:30|14132.9|14092.9|14132.9|14092.9|14132.9|14092.9|14132.9|14092.9|0
1638896020000|2021-12-07 16:53:40|14127.9|14087.9|14127.9|14087.9|14127.9|14087.9|14127.9|14087.9|0
1638896170000|2021-12-07 16:56:10|14130.4|14090.4|14130.4|14090.4|14130.4|14090.4|14130.4|14090.4|0
1638896260000|2021-12-07 16:57:40|14127.9|14087.9|14127.9|14087.9|14127.9|14087.9|14127.9|14087.9|0
1638896280000|2021-12-07 16:58:00|14128|14088|14128|14088|14128|14088|14128|14088|0
1638896360000|2021-12-07 16:59:20|14117.1|14097.1|14115.5|14095.5|14117.1|14097.1|14115.5|14095.5|0
1638896660000|2021-12-07 17:04:20|14113|14093|14113|14093|14113|14093|14113|14093|0
1638896710000|2021-12-07 17:05:10|14114.7|14094.7|14114.7|14094.7|14114.7|14094.7|14114.7|14094.7|0
1638896810000|2021-12-07 17:06:50|14113|14093|14113|14093|14113|14093|14113|14093|1
1638897230000|2021-12-07 17:13:50|14108|14088|14108|14088|14108|14088|14108|14088|0
1638897950000|2021-12-07 17:25:50|14109.7|14089.7|14109.7|14089.7|14109.7|14089.7|14109.7|14089.7|0
1638897980000|2021-12-07 17:26:20|14112.2|14092.2|14112.2|14092.2|14112.2|14092.2|14112.2|14092.2|0
1638898080000|2021-12-07 17:28:00|||||||||1
1638898090000|2021-12-07 17:28:10|||||||||1
1638898100000|2021-12-07 17:28:20|||||||||1
1638898130000|2021-12-07 17:28:50|||||||||1
1638898220000|2021-12-07 17:30:20|||||||||1
1638898230000|2021-12-07 17:30:30|14109.7|14089.7|14109.7|14089.7|14109.7|14089.7|14109.7|14089.7|1
1638898440000|2021-12-07 17:34:00|14109.8|14089.8|14109.8|14089.8|14109.8|14089.8|14109.8|14089.8|0
1638898480000|2021-12-07 17:34:40|14111.4|14091.4|14110.6|14090.6|14111.4|14091.4|14110.6|14090.6|1
1638898600000|2021-12-07 17:36:40|14110.7|14090.7|14110.7|14090.7|14110.7|14090.7|14110.7|14090.7|0
1638898610000|2021-12-07 17:36:50|14112.3|14092.3|14114|14094|14114|14094|14112.3|14092.3|5
1638898630000|2021-12-07 17:37:10|14122.4|14102.4|14154|14094|14154|14102.4|14122.4|14094|1
1638898660000|2021-12-07 17:37:40|14154.8|14094.8|14154|14114|14154.8|14114|14154|14094.8|0
1638898720000|2021-12-07 17:38:40|14159|14119|14159|14119|14159|14119|14159|14119|0
1638898740000|2021-12-07 17:39:00|14158.2|14118.2|14149|14109|14164|14118.2|14149|14100.6|0
1638898860000|2021-12-07 17:41:00|14149.8|14109.8|14151.5|14111.5|14151.5|14111.5|14149.8|14109.8|0
1638899850000|2021-12-07 17:57:30|14154|14114|14154|14114|14154|14114|14154|14114|0
1638900530000|2021-12-07 18:08:50|14152.4|14112.4|14149|14109|14155.8|14115.8|14149|14109|1
1638900550000|2021-12-07 18:09:10|14149.1|14109.1|14154.1|14114.1|14154.1|14114.1|14149.1|14109.1|0
1638900570000|2021-12-07 18:09:30|14154.9|14114.9|14156.6|14116.6|14156.6|14116.6|14154.9|14114.9|0
1638901210000|2021-12-07 18:20:10|||||||||1
1638901990000|2021-12-07 18:33:10|14145.8|14125.8|14144.1|14124.1|14145.8|14125.8|14144.1|14124.1|0
1638902090000|2021-12-07 18:34:50|||||||||1
1638902120000|2021-12-07 18:35:20|||||||||1
1638902590000|2021-12-07 18:43:10|14144.2|14124.2|14144.2|14124.2|14144.2|14124.2|14144.2|14124.2|0
1638902760000|2021-12-07 18:46:00|14146.7|14106.7|14146.7|14106.7|14146.7|14106.7|14146.7|14106.7|1
1638902850000|2021-12-07 18:47:30|14144.2|14104.2|14139.2|14099.2|14144.2|14104.2|14139.2|14099.2|2
1638902860000|2021-12-07 18:47:40|14126.7|14106.7|14126.7|14106.7|14126.7|14106.7|14126.7|14106.7|0
1638903090000|2021-12-07 18:51:30|14127.5|14107.5|14127.5|14107.5|14127.5|14107.5|14127.5|14107.5|0
1638903190000|2021-12-07 18:53:10|14172.5|14112.5|14172.5|14112.5|14172.5|14112.5|14172.5|14112.5|3
1638903200000|2021-12-07 18:53:20|14164.1|14124.1|14167.5|14127.5|14167.5|14127.5|14164.1|14124.1|0
1638903250000|2021-12-07 18:54:10|14168.3|14128.3|14165|14145|14172.5|14145|14163.3|14128.3|0
1638903680000|2021-12-07 19:01:20|14164.2|14144.2|14165|14125|14165|14144.2|14161.7|14125|0
1638903700000|2021-12-07 19:01:40|14162.5|14122.5|14150|14130|14162.5|14130|14150|14122.5|0
1638903730000|2021-12-07 19:02:10|14149.2|14129.2|14142.5|14122.5|14156.7|14129.2|14142.5|14115|0
1638903740000|2021-12-07 19:02:20|14149.3|14129.3|14162.5|14122.5|14162.5|14129.3|14149.3|14122.5|1
1638903760000|2021-12-07 19:02:40|14159.1|14119.1|14159.1|14119.1|14159.1|14119.1|14159.1|14119.1|0
1638903790000|2021-12-07 19:03:10|14161.6|14121.6|14161.6|14121.6|14161.6|14121.6|14161.6|14121.6|0
1638903810000|2021-12-07 19:03:30|14149.1|14129.1|14149.1|14129.1|14149.1|14129.1|14149.1|14129.1|0
1638904000000|2021-12-07 19:06:40|14151.6|14131.6|14146.6|14126.6|14151.6|14131.6|14146.6|14126.6|0
1638904310000|2021-12-07 19:11:50|14145.8|14125.8|14144.1|14124.1|14145.8|14125.8|14144.1|14124.1|0
1638904370000|2021-12-07 19:12:50|14140|14120|14140|14120|14140|14120|14140|14120|2
1638904410000|2021-12-07 19:13:30|14125|14105|14125|14105|14125|14105|14125|14105|1
1638904420000|2021-12-07 19:13:40|14124.2|14104.2|14115|14095|14124.2|14104.2|14115|14095|4
1638904430000|2021-12-07 19:13:50|14114.2|14094.2|14115.9|14095.9|14115.9|14095.9|14114.2|14094.2|2
1638904440000|2021-12-07 19:14:00|14115.1|14095.1|14112.5|14092.5|14115.1|14095.1|14112.5|14092.5|2
1638904450000|2021-12-07 19:14:10|14110|14090|14108.4|14088.4|14110|14090|14107.5|14087.5|4
1638904460000|2021-12-07 19:14:20|14105.9|14085.9|14105|14085|14106.7|14086.7|14105|14085|3
1638904470000|2021-12-07 19:14:30|14102.5|14082.5|14102.5|14082.5|14102.5|14082.5|14102.5|14082.5|3
1638904480000|2021-12-07 19:14:40|14101.7|14081.7|14102.5|14082.5|14104.2|14084.2|14101.7|14081.7|3
1638904490000|2021-12-07 19:14:50|||||||||6
1638904520000|2021-12-07 19:15:20|14116.1|14096.1|14123.3|14103.3|14123.3|14103.3|14116.1|14096.1|2
1638904540000|2021-12-07 19:15:40|14126.7|14106.7|14126.7|14106.7|14126.7|14106.7|14126.7|14106.7|1
1638904630000|2021-12-07 19:17:10|14126.8|14106.8|14126.8|14106.8|14126.8|14106.8|14126.8|14106.8|0
1638904670000|2021-12-07 19:17:50|||||||||1
1638904690000|2021-12-07 19:18:10|14125.1|14105.1|14125.1|14105.1|14125.1|14105.1|14125.1|14105.1|172
1638904790000|2021-12-07 19:19:50|14136.7|14096.7|14135.1|14095.1|14139.3|14099.3|14135.1|14095.1|1
1638925200000|2021-12-08 01:00:00|14158.6|14098.6|14117.3|14097.3|14158.6|14098.6|14117.3|14086.1|0
1638925210000|2021-12-08 01:00:10|14098.6|14078.6|14098.6|14078.6|14098.6|14078.6|14098.6|14078.6|0
1638925260000|2021-12-08 01:01:00|14096.1|14076.1|14096.1|14076.1|14096.1|14076.1|14096.1|14076.1|0
1638926960000|2021-12-08 01:29:20|14098.6|14078.6|14098.6|14078.6|14098.6|14078.6|14098.6|14078.6|1
1638927190000|2021-12-08 01:33:10|14098.7|14078.7|14098.7|14078.7|14098.7|14078.7|14098.7|14078.7|0
1638928050000|2021-12-08 01:47:30|14113.6|14093.6|14113.6|14093.6|14113.6|14093.6|14113.6|14093.6|4
1638928060000|2021-12-08 01:47:40|14131.2|14091.2|14131.2|14091.2|14131.2|14091.2|14131.2|14091.2|0
1638928080000|2021-12-08 01:48:00|14136.2|14096.2|14136.2|14096.2|14136.2|14096.2|14136.2|14096.2|0
1638928110000|2021-12-08 01:48:30|14135.4|14095.4|14133.7|14093.7|14135.4|14095.4|14133.7|14093.7|0
1638928120000|2021-12-08 01:48:40|14105.3|14085.3|14105.3|14085.3|14105.3|14085.3|14105.3|14085.3|0
1638928210000|2021-12-08 01:50:10|14100.2|14080.2|14097.8|14077.8|14100.2|14080.2|14097.8|14077.8|1
1638929100000|2021-12-08 02:05:00|||||||||1
1638929620000|2021-12-08 02:13:40|14095.3|14075.3|14095.3|14075.3|14095.3|14075.3|14095.3|14075.3|0
1638929650000|2021-12-08 02:14:10|14095.4|14075.4|14095.4|14075.4|14095.4|14075.4|14095.4|14075.4|0
1638931750000|2021-12-08 02:49:10|14095.5|14075.5|14095.5|14075.5|14095.5|14075.5|14095.5|14075.5|0
1638973800000|2021-12-08 14:30:00|14093.4|14073.4|14093.4|14073.4|14093.4|14073.4|14093.4|14073.4|0
1638973810000|2021-12-08 14:30:10|||||||||1
1638973930000|2021-12-08 14:32:10|14095.2|14075.2|14095.2|14075.2|14095.2|14075.2|14095.2|14075.2|0
1638974090000|2021-12-08 14:34:50|14087.5|14067.5|14087.5|14067.5|14087.5|14067.5|14087.5|14067.5|0
1638974170000|2021-12-08 14:36:10|14085.9|14065.9|14085.9|14065.9|14085.9|14065.9|14085.9|14065.9|2
1638974190000|2021-12-08 14:36:30|14084.4|14064.4|14084.4|14064.4|14084.4|14064.4|14084.4|14064.4|4
1638974220000|2021-12-08 14:37:00|14086.9|14066.9|14086.9|14066.9|14086.9|14066.9|14086.9|14066.9|3
1638974440000|2021-12-08 14:40:40|14084.4|14064.4|14084.4|14064.4|14084.4|14064.4|14084.4|14064.4|0
1638974470000|2021-12-08 14:41:10|14081|14061|14079.4|14059.4|14081|14061|14079.4|14059.4|6
1638974520000|2021-12-08 14:42:00|14072.5|14052.5|14071|14051|14072.5|14052.5|14071|14051|3
1638974530000|2021-12-08 14:42:10|||||||||2
1638974540000|2021-12-08 14:42:20|||||||||5
1638974550000|2021-12-08 14:42:30|14072.7|14052.7|14075.2|14055.2|14075.2|14055.2|14072.7|14052.7|2
1638974690000|2021-12-08 14:44:50|14072.7|14052.7|14072.7|14052.7|14072.7|14052.7|14072.7|14052.7|0
1638974700000|2021-12-08 14:45:00|||||||||6
1638974710000|2021-12-08 14:45:10|14075.2|14055.2|14075.2|14055.2|14075.2|14055.2|14075.2|14055.2|4
1638974770000|2021-12-08 14:46:10|14076|14056|14076|14056|14076|14056|14075.2|14055.2|0
1638975060000|2021-12-08 14:51:00|||||||||2
1638975140000|2021-12-08 14:52:20|14075.2|14055.2|14075.2|14055.2|14075.2|14055.2|14075.2|14055.2|2
1638975490000|2021-12-08 14:58:10|14077|14057|14077|14057|14077|14057|14077|14057|0
1638975550000|2021-12-08 14:59:10|14062|14042|14041|14021|14062|14042|14041|14021|28
1638975560000|2021-12-08 14:59:20|14038.5|14018.5|14038.5|14018.5|14038.5|14018.5|14038.5|14018.5|0
1638975580000|2021-12-08 14:59:40|||||||||1
1638975720000|2021-12-08 15:02:00|14037.7|14017.7|14037.7|14017.7|14037.7|14017.7|14037.7|14017.7|1
1638975740000|2021-12-08 15:02:20|14036.2|14016.2|14036.2|14016.2|14036.2|14016.2|14036.2|14016.2|2
1638975750000|2021-12-08 15:02:30|14034.5|14014.5|14034.5|14014.5|14034.5|14014.5|14034.5|14014.5|0
1638975810000|2021-12-08 15:03:30|14035.2|14015.2|14037|14017|14037|14017|14035.2|14015.2|0
1638975830000|2021-12-08 15:03:50|14028.5|14008.5|14030.2|14010.2|14030.2|14010.2|14028.5|14008.5|16
1638975840000|2021-12-08 15:04:00|14030.3|14010.3|14024.5|14004.5|14030.3|14010.3|14024.5|14004.5|10
1638976020000|2021-12-08 15:07:00|14019.5|13999.5|14019.5|13999.5|14019.5|13999.5|14019.5|13999.5|0
1638976030000|2021-12-08 15:07:10|14015.3|13995.3|14015.3|13995.3|14015.3|13995.3|14015.3|13995.3|3
1638976040000|2021-12-08 15:07:20|14013.5|13993.5|14012.8|13992.8|14013.5|13993.5|14012.8|13992.8|0
1638976070000|2021-12-08 15:07:50|14014.3|13994.3|14014.3|13994.3|14014.3|13994.3|14014.3|13994.3|10
1638976080000|2021-12-08 15:08:00|14015.1|13995.1|14015.1|13995.1|14015.1|13995.1|14015.1|13995.1|0
1638976410000|2021-12-08 15:13:30|14028.5|14008.5|14028.5|14008.5|14028.5|14008.5|14028.5|14008.5|7
1638976460000|2021-12-08 15:14:20|14026.2|14006.2|14021|14001|14026.2|14006.2|14021|14001|3
1638976480000|2021-12-08 15:14:40|14021.1|14001.1|14021.1|14001.1|14021.1|14001.1|14021.1|14001.1|0
1638976510000|2021-12-08 15:15:10|14023.6|14003.6|14021.1|14001.1|14023.6|14003.6|14021.1|14001.1|2
1638976550000|2021-12-08 15:15:50|||||||||2
1638976560000|2021-12-08 15:16:00|14031.1|14011.1|14026.1|14006.1|14031.1|14011.1|14026.1|14006.1|3
1638976590000|2021-12-08 15:16:30|14026.8|14006.8|14028.6|14008.6|14028.6|14008.6|14026.8|14006.8|0
1638976600000|2021-12-08 15:16:40|14026.8|14006.8|14026.1|14006.1|14026.8|14006.8|14026.1|14006.1|0
1638976660000|2021-12-08 15:17:40|14020.3|14000.3|14020.3|14000.3|14020.3|14000.3|14020.3|14000.3|3
1638976680000|2021-12-08 15:18:00|14018.6|13998.6|14018.6|13998.6|14018.6|13998.6|14018.6|13998.6|0
1638976710000|2021-12-08 15:18:30|14016.1|13996.1|14016.1|13996.1|14016.1|13996.1|14016.1|13996.1|0
1638976830000|2021-12-08 15:20:30|14016.8|13996.8|14018.6|13998.6|14018.6|13998.6|14016.8|13996.8|0
1638977550000|2021-12-08 15:32:30|14020.3|14000.3|14020.3|14000.3|14020.3|14000.3|14020.3|14000.3|7
1638977580000|2021-12-08 15:33:00|||||||||1
1638977670000|2021-12-08 15:34:30|||||||||1
1638977820000|2021-12-08 15:37:00|14016.9|13996.9|14014.6|13994.6|14016.9|13996.9|14014.6|13994.6|5
1638977830000|2021-12-08 15:37:10|||||||||2
1638977900000|2021-12-08 15:38:20|14016.3|13996.3|14017.1|13997.1|14017.1|13997.1|14016.3|13996.3|7
1638977940000|2021-12-08 15:39:00|14015.4|13995.4|14015.4|13995.4|14015.4|13995.4|14015.4|13995.4|0
1638978480000|2021-12-08 15:48:00|14019.6|13999.6|14019.6|13999.6|14019.6|13999.6|14019.6|13999.6|0
1638978570000|2021-12-08 15:49:30|||||||||2
1638978630000|2021-12-08 15:50:30|||||||||8
1638978680000|2021-12-08 15:51:20|||||||||4
1638978980000|2021-12-08 15:56:20|14012.9|13992.9|14012.9|13992.9|14012.9|13992.9|14012.9|13992.9|2
1638979200000|2021-12-08 16:00:00|||||||||1
1638979330000|2021-12-08 16:02:10|14013.7|13993.7|14013.7|13993.7|14014.5|13994.5|14013.7|13993.7|19
1638979340000|2021-12-08 16:02:20|14015.2|13995.2|14014.5|13994.5|14015.2|13995.2|14014.5|13994.5|22
1638979420000|2021-12-08 16:03:40|14015.2|13995.2|14015.2|13995.2|14015.2|13995.2|14015.2|13995.2|0
1638979640000|2021-12-08 16:07:20|14017.7|13997.7|14026.2|14006.2|14028.7|14008.7|14017.7|13997.7|5
1638979650000|2021-12-08 16:07:30|14027.9|14007.9|14029.5|14009.5|14032.9|14012.9|14027.9|14007.9|6
1638979660000|2021-12-08 16:07:40|14033.7|14013.7|14033.7|14013.7|14033.7|14013.7|14028.7|14008.7|0
1638979670000|2021-12-08 16:07:50|14031.2|14011.2|14031.2|14011.2|14031.2|14011.2|14031.2|14011.2|2
1638979700000|2021-12-08 16:08:20|14032|14012|14033.7|14013.7|14033.7|14013.7|14032|14012|0
1638979710000|2021-12-08 16:08:30|14032.9|14012.9|14032|14012|14032.9|14012.9|14032|14012|0
1638979720000|2021-12-08 16:08:40|14033.7|14013.7|14033.7|14013.7|14033.7|14013.7|14033.7|14013.7|0
1638979760000|2021-12-08 16:09:20|14032|14012|14031.2|14011.2|14032|14012|14031.2|14011.2|0
1638979790000|2021-12-08 16:09:50|14032|14012|14032|14012|14032|14012|14032|14012|0
1638979800000|2021-12-08 16:10:00|14033.7|14013.7|14033.7|14013.7|14033.7|14013.7|14033.7|14013.7|0
1638979810000|2021-12-08 16:10:10|||||||||3
1638979820000|2021-12-08 16:10:20|14034.5|14014.5|14036.2|14016.2|14036.2|14016.2|14034.5|14014.5|0
1638979830000|2021-12-08 16:10:30|14039.7|14019.7|14041.2|14021.2|14041.2|14021.2|14039.7|14019.7|2
1638979840000|2021-12-08 16:10:40|14038.7|14018.7|14038.7|14018.7|14038.7|14018.7|14038.7|14018.7|0
1638979850000|2021-12-08 16:10:50|||||||||2
1638979860000|2021-12-08 16:11:00|14037|14017|14036.2|14016.2|14037|14017|14036.2|14016.2|4
1638979870000|2021-12-08 16:11:10|||||||||2
1638979900000|2021-12-08 16:11:40|14037.9|14017.9|14037.9|14017.9|14037.9|14017.9|14037.9|14017.9|0
1638979920000|2021-12-08 16:12:00|14038|14018|14038|14018|14038|14018|14038|14018|0
1638979930000|2021-12-08 16:12:10|||||||||6
1638979980000|2021-12-08 16:13:00|14037.2|14017.2|14037.2|14017.2|14037.2|14017.2|14037.2|14017.2|0
1638980420000|2021-12-08 16:20:20|14035.5|14015.5|14034.7|14014.7|14035.5|14015.5|14034.7|14014.7|0
1638980710000|2021-12-08 16:25:10|||||||||1
1638981270000|2021-12-08 16:34:30|14034.8|14014.8|14034.8|14014.8|14034.8|14014.8|14034.8|14014.8|0
1638981330000|2021-12-08 16:35:30|14032.3|14012.3|14032.3|14012.3|14032.3|14012.3|14032.3|14012.3|5
1638981370000|2021-12-08 16:36:10|||||||||1
1638981480000|2021-12-08 16:38:00|14034.6|14014.6|14034.6|14014.6|14034.6|14014.6|14034.6|14014.6|9
1638981610000|2021-12-08 16:40:10|14036.3|14016.3|14036.3|14016.3|14036.3|14016.3|14036.3|14016.3|0
1638981640000|2021-12-08 16:40:40|14039.8|14019.8|14038.8|14018.8|14041.3|14021.3|14038.8|14018.8|21
1638981670000|2021-12-08 16:41:10|14041.3|14021.3|14038.8|14018.8|14041.3|14021.3|14038.8|14018.8|3
1638982010000|2021-12-08 16:46:50|||||||||2
1638982650000|2021-12-08 16:57:30|14038.9|14018.9|14038.9|14018.9|14038.9|14018.9|14038.9|14018.9|0
1638982810000|2021-12-08 17:00:10|||||||||96
1638982830000|2021-12-08 17:00:30|14044.1|14024.1|14044.1|14024.1|14044.1|14024.1|14044.1|14024.1|0
1638982840000|2021-12-08 17:00:40|14042.3|14022.3|14042.3|14022.3|14042.3|14022.3|14042.3|14022.3|0
1638983230000|2021-12-08 17:07:10|14040.6|14020.6|14040.6|14020.6|14040.6|14020.6|14040.6|14020.6|0
1638983380000|2021-12-08 17:09:40|14042.4|14022.4|14040.6|14020.6|14042.4|14022.4|14040.6|14020.6|8
1638983950000|2021-12-08 17:19:10|14042.4|14022.4|14042.4|14022.4|14042.4|14022.4|14042.4|14022.4|12
1638983970000|2021-12-08 17:19:30|14040.6|14020.6|14040.6|14020.6|14040.6|14020.6|14040.6|14020.6|0
1638983980000|2021-12-08 17:19:40|14040.7|14020.7|14040.7|14020.7|14040.7|14020.7|14040.7|14020.7|0
1638984100000|2021-12-08 17:21:40|14038.9|14018.9|14038.2|14018.2|14038.9|14018.9|14038.2|14018.2|3
1638984110000|2021-12-08 17:21:50|14036.6|14016.6|14036.6|14016.6|14036.6|14016.6|14036.6|14016.6|4
1638984130000|2021-12-08 17:22:10|14034.9|14014.9|14034.1|14014.1|14034.9|14014.9|14034.1|14014.1|7
1638984210000|2021-12-08 17:23:30|14032.4|14012.4|14032.4|14012.4|14032.4|14012.4|14032.4|14012.4|0
1638984770000|2021-12-08 17:32:50|14029.9|14009.9|14022.4|14002.4|14029.9|14009.9|14022.4|14002.4|4
1638984780000|2021-12-08 17:33:00|14023.2|14003.2|14023.2|14003.2|14023.2|14003.2|14023.2|14003.2|5
1638984800000|2021-12-08 17:33:20|14022.4|14002.4|14022.4|14002.4|14022.4|14002.4|14022.4|14002.4|0
1638984810000|2021-12-08 17:33:30|14023.2|14003.2|14026.5|14006.5|14026.5|14006.5|14022.4|14002.4|6
1638984820000|2021-12-08 17:33:40|14024|14004|14023.2|14003.2|14024|14004|14023.2|14003.2|0
1638984860000|2021-12-08 17:34:20|14024.9|14004.9|14024.9|14004.9|14024.9|14004.9|14024.9|14004.9|0
1638984920000|2021-12-08 17:35:20|14025.7|14005.7|14025.7|14005.7|14025.7|14005.7|14025.7|14005.7|0
1638985250000|2021-12-08 17:40:50|14023.2|14003.2|14023.2|14003.2|14023.2|14003.2|14023.2|14003.2|0
1638985430000|2021-12-08 17:43:50|||||||||1
1638985480000|2021-12-08 17:44:40|14025|14005|14025|14005|14025|14005|14025|14005|4
1638985490000|2021-12-08 17:44:50|14023.2|14003.2|14022.5|14002.5|14023.2|14003.2|14022.5|14002.5|1
1638985550000|2021-12-08 17:45:50|14021.7|14001.7|14021.7|14001.7|14021.7|14001.7|14021.7|14001.7|0
1638985570000|2021-12-08 17:46:10|||||||||1
1638985680000|2021-12-08 17:48:00|||||||||1
1638985740000|2021-12-08 17:49:00|||||||||1
1638985920000|2021-12-08 17:52:00|14021|14001|14021|14001|14021|14001|14021|14001|0
1638985930000|2021-12-08 17:52:10|14018.5|13998.5|14018.5|13998.5|14018.5|13998.5|14018.5|13998.5|0
1638985940000|2021-12-08 17:52:20|14019.2|13999.2|14019.2|13999.2|14019.2|13999.2|14019.2|13999.2|7
1638986020000|2021-12-08 17:53:40|14024.4|14004.4|14026.7|14006.7|14026.7|14006.7|14024.4|14004.4|4
1638986030000|2021-12-08 17:53:50|14028.5|14008.5|14030.8|14010.8|14030.8|14010.8|14028.5|14008.5|0
1638986040000|2021-12-08 17:54:00|14034.2|14014.2|14034.2|14014.2|14034.2|14014.2|14034.2|14014.2|0
1638986080000|2021-12-08 17:54:40|14039.2|14019.2|14039.2|14019.2|14039.2|14019.2|14039.2|14019.2|0
1638986090000|2021-12-08 17:54:50|14035|14015|14034.2|14014.2|14035|14015|14034.2|14014.2|0
1638986580000|2021-12-08 18:03:00|14034.3|14014.3|14031.8|14011.8|14034.3|14014.3|14031.8|14011.8|0
1638986880000|2021-12-08 18:08:00|||||||||19
1638987310000|2021-12-08 18:15:10|||||||||1
1638987320000|2021-12-08 18:15:20|||||||||1
1638987330000|2021-12-08 18:15:30|||||||||1
1638987430000|2021-12-08 18:17:10|14026.8|14006.8|14026.8|14006.8|14026.8|14006.8|14026.8|14006.8|0
1638987440000|2021-12-08 18:17:20|14025.1|14005.1|14023.5|14003.5|14025.1|14005.1|14023.5|14003.5|2
1638987470000|2021-12-08 18:17:50|14024.3|14004.3|14024.3|14004.3|14024.3|14004.3|14024.3|14004.3|0
1638987760000|2021-12-08 18:22:40|14031.8|14011.8|14031.8|14011.8|14031.8|14011.8|14031.8|14011.8|5
1638988590000|2021-12-08 18:36:30|14031.9|14011.9|14031.9|14011.9|14031.9|14011.9|14031.9|14011.9|0
1638988640000|2021-12-08 18:37:20|||||||||1
1638989120000|2021-12-08 18:45:20|14033.4|14013.4|14040.1|14020.1|14040.1|14020.1|14033.4|14013.4|1
1638989320000|2021-12-08 18:48:40|14040.2|14020.2|14040.2|14020.2|14040.2|14020.2|14040.2|14020.2|0
1638989500000|2021-12-08 18:51:40|||||||||1
1638989520000|2021-12-08 18:52:00|||||||||2
1638989560000|2021-12-08 18:52:40|||||||||1
1638989600000|2021-12-08 18:53:20|||||||||1
1638989680000|2021-12-08 18:54:40|14050.2|14030.2|14051.9|14031.9|14051.9|14031.9|14050.2|14030.2|7
1638989720000|2021-12-08 18:55:20|14054.4|14034.4|14054.4|14034.4|14054.4|14034.4|14054.4|14034.4|0
1638989730000|2021-12-08 18:55:30|14057.5|14037.5|14064.4|14044.4|14064.4|14044.4|14057.5|14037.5|5
1638989750000|2021-12-08 18:55:50|14066.9|14046.9|14066.9|14046.9|14066.9|14046.9|14066.9|14046.9|0
1638990370000|2021-12-08 19:06:10|14065.2|14045.2|14057.7|14037.7|14065.2|14045.2|14057.7|14037.7|6
1638990420000|2021-12-08 19:07:00|14055.2|14035.2|14055.2|14035.2|14055.2|14035.2|14055.2|14035.2|0
1638990790000|2021-12-08 19:13:10|14040.2|14020.2|14040.2|14020.2|14040.2|14020.2|14040.2|14020.2|3
1638990820000|2021-12-08 19:13:40|||||||||2
1638990830000|2021-12-08 19:13:50|14035|14015|14032.7|14012.7|14035|14015|14032.7|14012.7|2
1638990840000|2021-12-08 19:14:00|14029.5|14009.5|14023.7|14003.7|14029.5|14009.5|14023.7|14003.7|2
1638990850000|2021-12-08 19:14:10|||||||||2
1638990860000|2021-12-08 19:14:20|14024.5|14004.5|14024.5|14004.5|14024.5|14004.5|14024.5|14004.5|4
1638990870000|2021-12-08 19:14:30|||||||||1
1638990880000|2021-12-08 19:14:40|||||||||4
1638990890000|2021-12-08 19:14:50|14023.7|14003.7|14023.7|14003.7|14023.7|14003.7|14023.7|14003.7|6
1638990920000|2021-12-08 19:15:20|14014.3|13994.3|14012.7|13992.7|14014.3|13994.3|14012.7|13992.7|2
1638990930000|2021-12-08 19:15:30|14011|13991|14011|13991|14011|13991|14011|13991|4
1638990940000|2021-12-08 19:15:40|||||||||11
1638991080000|2021-12-08 19:18:00|||||||||1
1638991100000|2021-12-08 19:18:20|||||||||1
1638991150000|2021-12-08 19:19:10|||||||||66
1638991160000|2021-12-08 19:19:20|14014.5|13994.5|14011.2|13991.2|14014.5|13994.5|14011.2|13991.2|74
1638991170000|2021-12-08 19:19:30|||||||||6
1638991190000|2021-12-08 19:19:50|||||||||3
1639011600000|2021-12-09 01:00:00|14027.3|14007.3|14027.3|14007.3|14027.3|14007.3|14027.3|14007.3|0
1639011610000|2021-12-09 01:00:10|14017.3|13997.3|14017.3|13997.3|14017.3|13997.3|14017.3|13997.3|0
1639011650000|2021-12-09 01:00:50|14016.5|13996.5|14013|13993|14016.5|13996.5|14012.3|13992.3|0
1639011660000|2021-12-09 01:01:00|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|0
1639013580000|2021-12-09 01:33:00|14014.9|13994.9|14014.9|13994.9|14014.9|13994.9|14014.9|13994.9|0
1639014020000|2021-12-09 01:40:20|14012.4|13992.4|14012.4|13992.4|14012.4|13992.4|14012.4|13992.4|1
1639014050000|2021-12-09 01:40:50|14013.1|13993.1|14014.9|13994.9|14014.9|13994.9|14013.1|13993.1|0
1639015560000|2021-12-09 02:06:00|14015|13995|14015|13995|14015|13995|14015|13995|0
1639016750000|2021-12-09 02:25:50|14012.5|13992.5|14012.5|13992.5|14012.5|13992.5|14012.5|13992.5|0
1639017540000|2021-12-09 02:39:00|14012.6|13992.6|14012.6|13992.6|14012.6|13992.6|14012.6|13992.6|0
1639018170000|2021-12-09 02:49:30|14013.3|13993.3|14010.1|13990.1|14013.3|13993.3|14010.1|13990.1|6
1639018190000|2021-12-09 02:49:50|14009.3|13989.3|14010.1|13990.1|14010.1|13990.1|14005.1|13985.1|0
1639018200000|2021-12-09 02:50:00|14009.3|13989.3|14007.6|13987.6|14009.3|13989.3|14007.6|13987.6|0
1639018210000|2021-12-09 02:50:10|14006.8|13986.8|13998.3|13978.3|14006.8|13986.8|13998.3|13978.3|11
1639018220000|2021-12-09 02:50:20|14000.8|13980.8|14000.1|13980.1|14000.8|13980.8|14000.1|13980.1|0
1639018280000|2021-12-09 02:51:20|14000.8|13980.8|14000.8|13980.8|14000.8|13980.8|14000.8|13980.8|0
1639018540000|2021-12-09 02:55:40|14000.9|13980.9|14000.9|13980.9|14000.9|13980.9|14000.9|13980.9|0
1639018570000|2021-12-09 02:56:10|14000.1|13980.1|14000.1|13980.1|14000.1|13980.1|14000.1|13980.1|0
1639018750000|2021-12-09 02:59:10|||||||||1
1639060200000|2021-12-09 14:30:00|13982.2|13962.2|13967.2|13947.2|13982.2|13962.2|13967.2|13947.2|36
1639060210000|2021-12-09 14:30:10|13969.7|13949.7|13977.2|13957.2|13977.2|13957.2|13969.7|13949.7|5
1639060220000|2021-12-09 14:30:20|13978.7|13958.7|13984.7|13964.7|13989.7|13969.7|13978.7|13958.7|2
1639060230000|2021-12-09 14:30:30|13984|13964|13982.9|13962.9|13984|13964|13982.2|13962.2|0
1639060240000|2021-12-09 14:30:40|13984.7|13964.7|13982.2|13962.2|13984.7|13964.7|13982.2|13962.2|0
1639060280000|2021-12-09 14:31:20|13984|13964|13982.2|13962.2|13984|13964|13982.2|13962.2|0
1639060320000|2021-12-09 14:32:00|13984.7|13964.7|13984.7|13964.7|13984.7|13964.7|13984.7|13964.7|0
1639060350000|2021-12-09 14:32:30|||||||||1
1639060370000|2021-12-09 14:32:50|13982.9|13962.9|13979.7|13959.7|13982.9|13962.9|13979.7|13959.7|1
1639060380000|2021-12-09 14:33:00|13979|13959|13977.2|13957.2|13979.7|13959.7|13977.2|13957.2|0
1639060390000|2021-12-09 14:33:10|13974.7|13954.7|13974.7|13954.7|13974.7|13954.7|13974.7|13954.7|0
1639060420000|2021-12-09 14:33:40|13976.9|13956.9|13982.2|13962.2|13982.2|13962.2|13976.9|13956.9|1
1639060430000|2021-12-09 14:33:50|13987.2|13967.2|13982.2|13962.2|13989.7|13969.7|13982.2|13962.2|0
1639060440000|2021-12-09 14:34:00|13982.9|13962.9|13984.7|13964.7|13984.7|13964.7|13982.9|13962.9|0
1639060580000|2021-12-09 14:36:20|13988.3|13968.3|13989|13969|13989|13969|13988.3|13968.3|4
1639060590000|2021-12-09 14:36:30|14012.2|13972.2|14012.2|13972.2|14012.2|13972.2|14012.2|13972.2|2
1639060600000|2021-12-09 14:36:40|14011.5|13971.5|14009.7|13969.7|14011.5|13971.5|14009.7|13969.7|0
1639060620000|2021-12-09 14:37:00|13999|13979|13999|13979|13999|13979|13999|13979|0
1639060630000|2021-12-09 14:37:10|13997.2|13977.2|13997.2|13977.2|13997.2|13977.2|13997.2|13977.2|0
1639060640000|2021-12-09 14:37:20|14002.2|13982.2|14002.2|13982.2|14002.2|13982.2|14002.2|13982.2|0
1639060710000|2021-12-09 14:38:30|14003|13983|14004.7|13984.7|14004.7|13984.7|14003|13983|2
1639060720000|2021-12-09 14:38:40|14006.5|13986.5|14017.2|13997.2|14017.2|13997.2|14006.5|13986.5|2
1639060730000|2021-12-09 14:38:50|||||||||1
1639060780000|2021-12-09 14:39:40|14019|13999|14019|13999|14019|13999|14019|13999|0
1639060800000|2021-12-09 14:40:00|14017.2|13997.2|14017.2|13997.2|14017.2|13997.2|14017.2|13997.2|0
1639060820000|2021-12-09 14:40:20|14016.5|13996.5|14014.7|13994.7|14016.5|13996.5|14014.7|13994.7|0
1639060940000|2021-12-09 14:42:20|14012.2|13992.2|14002.2|13982.2|14012.2|13992.2|14002.2|13982.2|2
1639061080000|2021-12-09 14:44:40|14002.3|13982.3|14002.3|13982.3|14002.3|13982.3|14002.3|13982.3|0
1639061350000|2021-12-09 14:49:10|14014.8|13994.8|14009.8|13989.8|14014.8|13994.8|14008|13988|2
1639061360000|2021-12-09 14:49:20|14007.3|13987.3|14004.8|13984.8|14009.8|13989.8|14004.8|13984.8|0
1639061450000|2021-12-09 14:50:50|14002.3|13982.3|14002.3|13982.3|14002.3|13982.3|14002.3|13982.3|0
1639061600000|2021-12-09 14:53:20|||||||||1
1639061620000|2021-12-09 14:53:40|14004|13984|14004|13984|14004|13984|14004|13984|0
1639061670000|2021-12-09 14:54:30|14004.1|13984.1|14004.1|13984.1|14004.1|13984.1|14004.1|13984.1|0
1639061740000|2021-12-09 14:55:40|||||||||1
1639061960000|2021-12-09 14:59:20|||||||||68
1639062000000|2021-12-09 15:00:00|14004.8|13984.8|14004.8|13984.8|14004.8|13984.8|14004.8|13984.8|0
1639062080000|2021-12-09 15:01:20|14013.7|13993.7|14019.8|13999.8|14019.8|13999.8|14013.7|13993.7|13
1639062300000|2021-12-09 15:05:00|14018|13998|14018|13998|14018|13998|14018|13998|1
1639062310000|2021-12-09 15:05:10|14019.8|13999.8|14019.8|13999.8|14019.8|13999.8|14019.8|13999.8|0
1639062330000|2021-12-09 15:05:30|14017.3|13997.3|14017.3|13997.3|14017.3|13997.3|14017.3|13997.3|0
1639062460000|2021-12-09 15:07:40|||||||||2
1639062490000|2021-12-09 15:08:10|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|0
1639062510000|2021-12-09 15:08:30|||||||||2
1639062570000|2021-12-09 15:09:30|14018.4|13998.4|14018.4|13998.4|14018.4|13998.4|14018.4|13998.4|0
1639062650000|2021-12-09 15:10:50|||||||||1
1639062710000|2021-12-09 15:11:50|14016.9|13996.9|14013.4|13993.4|14016.9|13996.9|14013.4|13993.4|0
1639062720000|2021-12-09 15:12:00|14018.4|13998.4|14018.4|13998.4|14018.4|13998.4|14018.4|13998.4|4
1639062730000|2021-12-09 15:12:10|14023.4|14003.4|14021.6|14001.6|14023.4|14003.4|14020.9|14000.9|2
1639062800000|2021-12-09 15:13:20|14022.3|14002.3|14022.3|14002.3|14022.3|14002.3|14022.3|14002.3|0
1639062810000|2021-12-09 15:13:30|14021.6|14001.6|14021.6|14001.6|14021.6|14001.6|14021.6|14001.6|0
1639063040000|2021-12-09 15:17:20|14020.9|14000.9|14020.9|14000.9|14020.9|14000.9|14020.9|14000.9|0
1639063050000|2021-12-09 15:17:30|14020.2|14000.2|14018.4|13998.4|14020.2|14000.2|14018.4|13998.4|0
1639063070000|2021-12-09 15:17:50|14023.7|14003.7|14029.9|14009.9|14029.9|14009.9|14022.4|14002.4|11
1639063080000|2021-12-09 15:18:00|14032.4|14012.4|14027.4|14007.4|14034.9|14014.9|14027.4|14007.4|0
1639063140000|2021-12-09 15:19:00|14029.9|14009.9|14027.4|14007.4|14029.9|14009.9|14027.4|14007.4|5
1639063240000|2021-12-09 15:20:40|14024.9|14004.9|14024.9|14004.9|14024.9|14004.9|14024.9|14004.9|0
1639063260000|2021-12-09 15:21:00|14026.3|14006.3|14029.9|14009.9|14032.4|14012.4|14026.3|14006.3|0
1639063280000|2021-12-09 15:21:20|14024.5|14004.5|14024.5|14004.5|14024.5|14004.5|14024.5|14004.5|10
1639063350000|2021-12-09 15:22:30|14024.6|14004.6|14024.6|14004.6|14024.6|14004.6|14024.6|14004.6|0
1639063380000|2021-12-09 15:23:00|||||||||1
1639063390000|2021-12-09 15:23:10|14029.6|14009.6|14028.8|14008.8|14029.6|14009.6|14028.8|14008.8|1
1639063400000|2021-12-09 15:23:20|14034.6|14014.6|14034.6|14014.6|14034.6|14014.6|14034.6|14014.6|3
1639063410000|2021-12-09 15:23:30|14052.3|14032.3|14049.6|14029.6|14064.6|14044.6|14049.6|14029.6|25
1639063430000|2021-12-09 15:23:50|14047.1|14027.1|14037.1|14017.1|14049.6|14027.1|14037.1|14009.6|2
1639063440000|2021-12-09 15:24:00|14036.3|14016.3|14034.6|14014.6|14036.3|14016.3|14034.6|14014.6|0
1639063450000|2021-12-09 15:24:10|14032.1|14012.1|14034.6|14014.6|14034.6|14014.6|14032.1|14012.1|0
1639063490000|2021-12-09 15:24:50|14033.8|14013.8|14032.1|14012.1|14033.8|14013.8|14032.1|14012.1|0
1639063500000|2021-12-09 15:25:00|14069.8|14029.8|14069.8|14029.8|14069.8|14029.8|14069.8|14029.8|9
1639063510000|2021-12-09 15:25:10|14086.3|14026.3|14087.1|14027.1|14087.1|14027.1|14086.3|14026.3|2
1639063520000|2021-12-09 15:25:20|14087.8|14027.8|14092.1|14032.1|14092.1|14032.1|14087.8|14027.8|0
1639063540000|2021-12-09 15:25:40|14093.8|14033.8|14093.8|14033.8|14093.8|14033.8|14093.8|14033.8|0
1639063570000|2021-12-09 15:26:10|14080.2|14040.2|14071.3|14031.3|14080.2|14040.2|14071.3|14031.3|0
1639063630000|2021-12-09 15:27:10|14056.3|14036.3|14056.3|14036.3|14056.3|14036.3|14056.3|14036.3|0
1639063680000|2021-12-09 15:28:00|14054.2|14034.2|14048.8|14028.8|14054.2|14034.2|14048.8|14028.8|0
1639063690000|2021-12-09 15:28:10|14035.3|14015.3|14036.3|14016.3|14037.1|14017.1|14035.3|14015.3|2
1639063830000|2021-12-09 15:30:30|14029.9|14009.9|14031.3|14011.3|14031.3|14011.3|14029.9|14009.9|0
1639063840000|2021-12-09 15:30:40|||||||||1
1639063920000|2021-12-09 15:32:00|14031.4|14011.4|14031.4|14011.4|14031.4|14011.4|14031.4|14011.4|0
1639064090000|2021-12-09 15:34:50|||||||||1
1639064130000|2021-12-09 15:35:30|14033.1|14013.1|14032.4|14012.4|14033.1|14013.1|14032.4|14012.4|5
1639064320000|2021-12-09 15:38:40|14033.5|14013.5|14033.5|14013.5|14033.5|14013.5|14033.5|14013.5|0
1639064360000|2021-12-09 15:39:20|14031|14011|14031|14011|14031|14011|14031|14011|0
1639064380000|2021-12-09 15:39:40|14028.5|14008.5|14028.5|14008.5|14028.5|14008.5|14028.5|14008.5|0
1639064440000|2021-12-09 15:40:40|14026|14006|14013.5|13993.5|14026|14006|14013.5|13993.5|5
1639064450000|2021-12-09 15:40:50|||||||||1
1639064460000|2021-12-09 15:41:00|14009.9|13989.9|14008.5|13988.5|14009.9|13989.9|14008.5|13988.5|1
1639064600000|2021-12-09 15:43:20|14007.7|13987.7|14006|13986|14007.7|13987.7|14006|13986|0
1639064620000|2021-12-09 15:43:40|||||||||1
1639064650000|2021-12-09 15:44:10|||||||||1
1639064670000|2021-12-09 15:44:30|14005.2|13985.2|14003.5|13983.5|14005.2|13985.2|14003.5|13983.5|1
1639064750000|2021-12-09 15:45:50|13999.9|13979.9|13999.9|13979.9|13999.9|13979.9|13999.9|13979.9|1
1639064760000|2021-12-09 15:46:00|||||||||3
1639064770000|2021-12-09 15:46:10|14002.4|13982.4|13999.9|13979.9|14002.4|13982.4|13999.9|13979.9|6
1639064780000|2021-12-09 15:46:20|14000.7|13980.7|14000.7|13980.7|14000.7|13980.7|14000.7|13980.7|0
1639064790000|2021-12-09 15:46:30|13999.9|13979.9|14022.4|13982.4|14028.2|13996.7|13998.2|13974|2
1639064800000|2021-12-09 15:46:40|14011.4|13991.4|14010.7|13990.7|14013.2|13993.2|14010.7|13990.7|0
1639064830000|2021-12-09 15:47:10|14028.9|13988.9|14010.7|13990.7|14028.9|13990.7|14010.7|13985.7|0
1639064840000|2021-12-09 15:47:20|14008.2|13988.2|14008.2|13988.2|14008.2|13988.2|14008.2|13988.2|10
1639064850000|2021-12-09 15:47:30|14007.4|13987.4|14008.2|13988.2|14010.7|13990.7|14005.7|13985.7|0
1639064860000|2021-12-09 15:47:40|14005.7|13985.7|14005.7|13985.7|14005.7|13985.7|14005.7|13985.7|0
1639064870000|2021-12-09 15:47:50|14007.1|13987.1|14005.7|13985.7|14007.1|13987.1|14005.7|13985.7|1
1639064880000|2021-12-09 15:48:00|14017.1|13977.1|14005.7|13985.7|14020.7|13985.7|14005.7|13977.1|0
1639064900000|2021-12-09 15:48:20|14003.2|13983.2|14003.2|13983.2|14003.2|13983.2|14003.2|13983.2|0
1639065500000|2021-12-09 15:58:20|14000.7|13980.7|14000.7|13980.7|14000.7|13980.7|14000.7|13980.7|0
1639065590000|2021-12-09 15:59:50|||||||||2
1639065730000|2021-12-09 16:02:10|||||||||2
1639065820000|2021-12-09 16:03:40|||||||||2
1639065860000|2021-12-09 16:04:20|||||||||1
1639065870000|2021-12-09 16:04:30|||||||||4
1639065890000|2021-12-09 16:04:50|||||||||16
1639065950000|2021-12-09 16:05:50|14020.7||14020.7||14020.7||14020.7||11
1639065960000|2021-12-09 16:06:00|14011.5|13991.5|14020.7|14000.7|14020.7|14000.7|14011.5|13991.5|2
1639066480000|2021-12-09 16:14:40|14020.8|14000.8|14020.8|14000.8|14020.8|14000.8|14020.8|14000.8|0
1639066530000|2021-12-09 16:15:30|14026.5|14006.5|14026.5|14006.5|14026.5|14006.5|14026.5|14006.5|6
1639066540000|2021-12-09 16:15:40|14023.3|14003.3|14023.3|14003.3|14023.3|14003.3|14023.3|14003.3|0
1639066600000|2021-12-09 16:16:40|14024|14004|14026.5|14006.5|14026.5|14006.5|14024|14004|0
1639066610000|2021-12-09 16:16:50|14023.3|14003.3|14023.3|14003.3|14023.3|14003.3|14023.3|14003.3|0
1639066670000|2021-12-09 16:17:50|14024|14004|14026.5|14006.5|14026.5|14006.5|14024|14004|0
1639066680000|2021-12-09 16:18:00|14023.3|14003.3|14023.3|14003.3|14023.3|14003.3|14023.3|14003.3|0
1639066740000|2021-12-09 16:19:00|14025.8|14005.8|14023.3|14003.3|14026.5|14006.5|14023.3|14003.3|0
1639066810000|2021-12-09 16:20:10|14020.8|14000.8|14020.8|14000.8|14020.8|14000.8|14020.8|14000.8|0
1639066860000|2021-12-09 16:21:00|14021.5|14001.5|14031.5|14011.5|14031.5|14011.5|14021.5|14001.5|5
1639066870000|2021-12-09 16:21:10|14030.8|14010.8|14030.8|14010.8|14030.8|14010.8|14030.8|14010.8|0
1639066970000|2021-12-09 16:22:50|||||||||1
1639067240000|2021-12-09 16:27:20|||||||||5
1639067250000|2021-12-09 16:27:30|||||||||10
1639067550000|2021-12-09 16:32:30|||||||||1
1639067730000|2021-12-09 16:35:30|14033.3|14013.3|14033.3|14013.3|14033.3|14013.3|14033.3|14013.3|0
1639067800000|2021-12-09 16:36:40|14038.3|14018.3|14038.3|14018.3|14038.3|14018.3|14038.3|14018.3|6
1639067810000|2021-12-09 16:36:50|14035.8|14015.8|14035.8|14015.8|14035.8|14015.8|14035.8|14015.8|0
1639067820000|2021-12-09 16:37:00|14035.1|14015.1|14033.3|14013.3|14035.1|14015.1|14033.3|14013.3|0
1639067870000|2021-12-09 16:37:50|||||||||2
1639067880000|2021-12-09 16:38:00|||||||||2
1639067900000|2021-12-09 16:38:20|||||||||1
1639067940000|2021-12-09 16:39:00|14036.9|14016.9|14048.3|14028.3|14048.3|14028.3|14036.9|14016.9|2
1639067960000|2021-12-09 16:39:20|14045.8|14025.8|14045.8|14025.8|14045.8|14025.8|14045.8|14025.8|0
1639068260000|2021-12-09 16:44:20|14047.6|14027.6|14050.8|14030.8|14053.3|14033.3|14047.6|14027.6|10
1639068270000|2021-12-09 16:44:30|14053.3|14033.3|14053.3|14033.3|14053.3|14033.3|14053.3|14033.3|0
1639068350000|2021-12-09 16:45:50|14077.6|14057.6|14077.6|14057.6|14077.6|14057.6|14077.6|14057.6|7
1639068400000|2021-12-09 16:46:40|14076.9|14056.9|14075.1|14055.1|14076.9|14056.9|14075.1|14055.1|0
1639068590000|2021-12-09 16:49:50|14074.4|14054.4|14072.6|14052.6|14074.4|14054.4|14072.6|14052.6|0
1639068610000|2021-12-09 16:50:10|14053.4|14033.4|14053.4|14033.4|14053.4|14033.4|14053.4|14033.4|3
1639068650000|2021-12-09 16:50:50|14045.9|14025.9|14045.9|14025.9|14048.4|14028.4|14045.9|14025.9|0
1639068660000|2021-12-09 16:51:00|14045.1|14025.1|14048.4|14028.4|14048.4|14028.4|14043.4|14023.4|1
1639068670000|2021-12-09 16:51:10|14055.9|14035.9|14055.9|14035.9|14055.9|14035.9|14055.9|14035.9|0
1639068900000|2021-12-09 16:55:00|||||||||1
1639068990000|2021-12-09 16:56:30|14054.4|14034.4|14048.4|14028.4|14054.4|14034.4|14048.4|14028.4|1
1639069130000|2021-12-09 16:58:50|||||||||51
1639069140000|2021-12-09 16:59:00|14050.2|14030.2|14050.9|14030.9|14050.9|14030.9|14050.2|14030.2|0
1639069150000|2021-12-09 16:59:10|14051.9|14031.9|14050.9|14030.9|14053.4|14033.4|14049.1|14029.1|0
1639069160000|2021-12-09 16:59:20|14050.2|14030.2|14048.4|14028.4|14050.2|14030.2|14048.4|14028.4|0
1639069180000|2021-12-09 16:59:40|14045.9|14025.9|14045.9|14025.9|14045.9|14025.9|14045.9|14025.9|1
1639069190000|2021-12-09 16:59:50|14046.6|14026.6|14048.4|14028.4|14048.4|14028.4|14046.6|14026.6|0
1639069220000|2021-12-09 17:00:20|14047.7|14027.7|14045.9|14025.9|14047.7|14027.7|14045.9|14025.9|0
1639069270000|2021-12-09 17:01:10|14041.6|14021.6|14038.4|14018.4|14041.6|14021.6|14038.4|14018.4|0
1639069300000|2021-12-09 17:01:40|14035.9|14015.9|14035.9|14015.9|14035.9|14015.9|14035.9|14015.9|0
1639069310000|2021-12-09 17:01:50|14033.4|14013.4|14033.4|14013.4|14033.4|14013.4|14033.4|14013.4|0
1639069390000|2021-12-09 17:03:10|14030.9|14010.9|14030.9|14010.9|14031.6|14011.6|14030.9|14010.9|1
1639069410000|2021-12-09 17:03:30|14030.2|14010.2|14025.9|14005.9|14030.2|14010.2|14025.9|14005.9|2
1639069710000|2021-12-09 17:08:30|||||||||1
1639069720000|2021-12-09 17:08:40|||||||||1
1639069820000|2021-12-09 17:10:20|14038.3|14018.3|14053.4|14013.4|14053.4|14018.3|14038.3|14013.4|10
1639069830000|2021-12-09 17:10:30|14051.6|14011.6|14038.4|14018.4|14053.4|14018.4|14038.4|14011.6|0
1639069890000|2021-12-09 17:11:30|14033.4|14013.4|14030.9|14010.9|14033.4|14013.4|14030.9|14010.9|0
1639069900000|2021-12-09 17:11:40|14030.2|14010.2|14028.4|14008.4|14030.2|14010.2|14028.4|14008.4|0
1639069920000|2021-12-09 17:12:00|14027.7|14007.7|14025.9|14005.9|14027.7|14007.7|14025.9|14005.9|0
1639070040000|2021-12-09 17:14:00|14024.2|14004.2|14023.4|14003.4|14024.2|14004.2|14023.4|14003.4|1
1639070440000|2021-12-09 17:20:40|14037.1|13997.1|14028.4|14008.4|14037.8|14015.5|14028.4|13997.1|1
1639070470000|2021-12-09 17:21:10|14028.5|14008.5|14028.5|14008.5|14028.5|14008.5|14028.5|14008.5|0
1639070500000|2021-12-09 17:21:40|14040.6|14000.6|14048.5|14008.5|14048.5|14008.5|14040.6|14000.6|0
1639070510000|2021-12-09 17:21:50|14028.5||14028.5||14028.5||14028.5||0
1639070570000|2021-12-09 17:22:50|14047.7|14007.7|14034.2|14014.2|14053.5|14014.2|14034.2|14007.7|0
1639070580000|2021-12-09 17:23:00|14033.5|14013.5|14033.5|14013.5|14033.5|14013.5|14033.5|14013.5|0
1639070630000|2021-12-09 17:23:50|14052.7|14012.7|14052.7|14012.7|14052.7|14012.7|14052.7|14012.7|0
1639070640000|2021-12-09 17:24:00|14053.5|14013.5|14035.2|14015.2|14053.5|14020.6|14035.2|14013.5|0
1639070650000|2021-12-09 17:24:10|14033.5|14013.5|14033.5|14013.5|14033.5|14013.5|14033.5|14013.5|0
1639070700000|2021-12-09 17:25:00|14045.6|14005.6|14031|14011|14045.6|14022.7|14031|14005.6|0
1639070760000|2021-12-09 17:26:00|14033.1|14013.1|14041|14021|14041|14021|14033.1|14013.1|0
1639070770000|2021-12-09 17:26:10|14038.1|14018.1|14031|14011|14038.1|14018.1|14031|14011|0
1639070830000|2021-12-09 17:27:10|14033.1|14013.1|14038.5|14018.5|14038.5|14018.5|14033.1|14013.1|0
1639070840000|2021-12-09 17:27:20|14035.6|14015.6|14028.5|14008.5|14035.6|14015.6|14028.5|14008.5|0
1639070900000|2021-12-09 17:28:20|14030.6|14010.6|14036|14016|14036|14016|14030.6|14010.6|0
1639070910000|2021-12-09 17:28:30|14028.5|14008.5|14028.5|14008.5|14028.5|14008.5|14028.5|14008.5|0
1639070920000|2021-12-09 17:28:40|14027.7|14007.7|14026|14006|14027.7|14007.7|14026|14006|0
1639070970000|2021-12-09 17:29:30|14024.5|14004.5|14026|14006|14026|14006|14024.5|14004.5|1
1639070980000|2021-12-09 17:29:40|14025.3|14005.3|14023.5|14003.5|14025.3|14005.3|14023.5|14003.5|0
1639070990000|2021-12-09 17:29:50|14021|14001|14021|14001|14021|14001|14021|14001|1
1639071090000|2021-12-09 17:31:30|14022.8|14002.8|14022.8|14002.8|14022.8|14002.8|14022.8|14002.8|0
1639071140000|2021-12-09 17:32:20|||||||||1
1639071160000|2021-12-09 17:32:40|14017.8|13997.8|14017.8|13997.8|14017.8|13997.8|14017.8|13997.8|0
1639071340000|2021-12-09 17:35:40|||||||||2
1639071460000|2021-12-09 17:37:40|||||||||1
1639071510000|2021-12-09 17:38:30|||||||||3
1639071610000|2021-12-09 17:40:10|14028.4|14008.4|14042.8|14002.8|14042.8|14008.4|14028.4|14002.8|3
1639071620000|2021-12-09 17:40:20|14025.3|14005.3|14025.3|14005.3|14025.3|14005.3|14025.3|14005.3|0
1639071630000|2021-12-09 17:40:30|14024.6|14004.6|14022.8|14002.8|14024.6|14004.6|14022.8|14002.8|0
1639071670000|2021-12-09 17:41:10|14020.3|14000.3|14017.8|13997.8|14020.3|14000.3|14017.8|13997.8|0
1639071700000|2021-12-09 17:41:40|14043.5|14003.5|14043.5|14003.5|14043.5|14003.5|14043.5|14003.5|1
1639071710000|2021-12-09 17:41:50|14026|14006|14025.3|14005.3|14026|14006|14025.3|14005.3|0
1639071770000|2021-12-09 17:42:50|14031.3|14011.3|14030.6|14010.6|14045.3|14011.3|14030.6|14004.6|0
1639071780000|2021-12-09 17:43:00|14025.3|14005.3|14025.3|14005.3|14025.3|14005.3|14025.3|14005.3|0
1639071810000|2021-12-09 17:43:30|14021|14001|14021|14001|14021|14001|14021|14001|0
1639071830000|2021-12-09 17:43:50|14038.8|13998.8|14038.8|13998.8|14038.8|13998.8|14038.8|13998.8|0
1639071840000|2021-12-09 17:44:00|14041|14001|14028.1|14008.1|14041|14008.1|14028.1|14001|0
1639071850000|2021-12-09 17:44:10|14018.5|13998.5|14018.5|13998.5|14018.5|13998.5|14018.5|13998.5|0
1639071900000|2021-12-09 17:45:00|14030|13990|14021.7|14001.7|14030.7|14001.7|14021.7|13990|0
1639071910000|2021-12-09 17:45:10|14021|14001|14021|14001|14021|14001|14021|14001|0
1639071960000|2021-12-09 17:46:00|14043.5|14003.5|14043.5|14003.5|14043.5|14003.5|14043.5|14003.5|0
1639071970000|2021-12-09 17:46:10|14030.6|14010.6|14021|14001|14030.6|14010.6|14021|14001|0
1639072030000|2021-12-09 17:47:10|14032.5|13992.5|14019.3|13999.3|14043.5|14003.5|14019.3|13992.5|0
1639072040000|2021-12-09 17:47:20|14018.5|13998.5|14018.5|13998.5|14018.5|13998.5|14018.5|13998.5|0
1639072100000|2021-12-09 17:48:20|14017.1|13997.1|14013.5|13993.5|14017.1|13997.1|14013.5|13993.5|0
1639072160000|2021-12-09 17:49:20|||||||||2
1639072220000|2021-12-09 17:50:20|14012.8|13992.8|14011|13991|14012.8|13992.8|14011|13991|0
1639072230000|2021-12-09 17:50:30|14008.5|13988.5|14008.5|13988.5|14008.5|13988.5|14008.5|13988.5|2
1639072320000|2021-12-09 17:52:00|14007.8|13987.8|14008.5|13988.5|14008.5|13988.5|14007.8|13987.8|0
1639072400000|2021-12-09 17:53:20|||||||||4
1639072460000|2021-12-09 17:54:20|||||||||1
1639072470000|2021-12-09 17:54:30|14008.6|13988.6|14008.6|13988.6|14008.6|13988.6|14008.6|13988.6|1
1639072520000|2021-12-09 17:55:20|14007.8|13987.8|14006.1|13986.1|14007.8|13987.8|14006.1|13986.1|0
1639072590000|2021-12-09 17:56:30|||||||||1
1639072720000|2021-12-09 17:58:40|||||||||1
1639072780000|2021-12-09 17:59:40|||||||||1
1639072840000|2021-12-09 18:00:40|||||||||2
1639072900000|2021-12-09 18:01:40|||||||||1
1639072960000|2021-12-09 18:02:40|||||||||1
1639072970000|2021-12-09 18:02:50|||||||||1
1639073000000|2021-12-09 18:03:20|||||||||1
1639073520000|2021-12-09 18:12:00|||||||||1
1639073620000|2021-12-09 18:13:40|||||||||1
1639073710000|2021-12-09 18:15:10|||||||||1
1639074480000|2021-12-09 18:28:00|14006.2|13986.2|14006.2|13986.2|14006.2|13986.2|14006.2|13986.2|0
1639074870000|2021-12-09 18:34:30|14009.7|13989.7|14009.7|13989.7|14009.7|13989.7|14009.7|13989.7|9
1639074920000|2021-12-09 18:35:20|||||||||1
1639075100000|2021-12-09 18:38:20|||||||||1
1639075120000|2021-12-09 18:38:40|||||||||1
1639075140000|2021-12-09 18:39:00|||||||||1
1639075390000|2021-12-09 18:43:10|14009.8|13989.8|14009.8|13989.8|14009.8|13989.8|14009.8|13989.8|0
1639075570000|2021-12-09 18:46:10|||||||||1
1639075890000|2021-12-09 18:51:30|14037.3|13997.3|14037.3|13997.3|14037.3|13997.3|14037.3|13997.3|2
1639075970000|2021-12-09 18:52:50|||||||||6
1639076000000|2021-12-09 18:53:20|14039.8|13999.8|14039.8|13999.8|14039.8|13999.8|14039.8|13999.8|0
1639076030000|2021-12-09 18:53:50|14037.3|13997.3|14034.8|13994.8|14037.3|13997.3|14034.8|13994.8|0
1639076040000|2021-12-09 18:54:00|14020.5|14000.5|14017.3|13997.3|14020.5|14000.5|14017.3|13997.3|0
1639076050000|2021-12-09 18:54:10|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|0
1639076270000|2021-12-09 18:57:50|||||||||1
1639076340000|2021-12-09 18:59:00|||||||||3
1639076350000|2021-12-09 18:59:10|||||||||1
1639076700000|2021-12-09 19:05:00|14015.5|13995.5|14017.3|13997.3|14017.3|13997.3|14015.5|13995.5|0
1639076710000|2021-12-09 19:05:10|||||||||2
1639076810000|2021-12-09 19:06:50|14032.3|14012.3|14032.3|14012.3|14032.3|14012.3|14032.3|14012.3|1
1639077010000|2021-12-09 19:10:10|14030.6|14010.6|14030.6|14010.6|14030.6|14010.6|14030.6|14010.6|0
1639077030000|2021-12-09 19:10:30|14032.3|14012.3|14030.6|14010.6|14032.3|14012.3|14030.6|14010.6|1
1639077060000|2021-12-09 19:11:00|14032.3|14012.3|14013.1|13993.1|14032.3|14012.3|14008.1|13988.1|4
1639077070000|2021-12-09 19:11:10|14013.8|13993.8|14013.8|13993.8|14013.8|13993.8|14013.8|13993.8|1
1639077080000|2021-12-09 19:11:20|14017.3|13997.3|14017.3|13997.3|14017.3|13997.3|14017.3|13997.3|0
1639077090000|2021-12-09 19:11:30|14015.6|13995.6|14015.6|13995.6|14015.6|13995.6|14015.6|13995.6|1
1639077110000|2021-12-09 19:11:50|14017.3|13997.3|14017.3|13997.3|14017.3|13997.3|14017.3|13997.3|0
1639077130000|2021-12-09 19:12:10|14015.6|13995.6|14015.6|13995.6|14015.6|13995.6|14015.6|13995.6|1
1639077150000|2021-12-09 19:12:30|14017.3|13997.3|14017.3|13997.3|14017.3|13997.3|14017.3|13997.3|0
1639077160000|2021-12-09 19:12:40|14015.6|13995.6|14015.6|13995.6|14015.6|13995.6|14015.6|13995.6|1
1639077180000|2021-12-09 19:13:00|14017.3|13997.3|14014.8|13994.8|14017.3|13997.3|14014.8|13994.8|1
1639077190000|2021-12-09 19:13:10|||||||||1
1639077200000|2021-12-09 19:13:20|||||||||1
1639077220000|2021-12-09 19:13:40|14012.3|13992.3|14012.3|13992.3|14012.3|13992.3|14012.3|13992.3|2
1639077230000|2021-12-09 19:13:50|||||||||4
1639077240000|2021-12-09 19:14:00|||||||||6
1639077250000|2021-12-09 19:14:10|||||||||2
1639077260000|2021-12-09 19:14:20|||||||||8
1639077270000|2021-12-09 19:14:30|||||||||9
1639077280000|2021-12-09 19:14:40|||||||||5
1639077290000|2021-12-09 19:14:50|14009.8|13989.8|14007.3|13987.3|14009.8|13989.8|14007.3|13987.3|6
1639077300000|2021-12-09 19:15:00|14005.6|13985.6|14004.8|13984.8|14029.1|13991.6|14002.3|13982.3|6
1639077310000|2021-12-09 19:15:10|14010.2|13990.2|14014.8|13994.8|14014.8|13994.8|14010.2|13990.2|2
1639077320000|2021-12-09 19:15:20|14015.6|13995.6|14017.3|13997.3|14017.3|13997.3|14015.6|13995.6|0
1639077350000|2021-12-09 19:15:50|14017.4|13997.4|14017.4|13997.4|14017.4|13997.4|14017.4|13997.4|1
1639077570000|2021-12-09 19:19:30|||||||||9
1639098000000|2021-12-10 01:00:00|14019.1|13999.1|14034.1|14014.1|14034.1|14014.1|14019.1|13999.1|11
1639098010000|2021-12-10 01:00:10|14032|14012|14019.1|13999.1|14032|14012|14019.1|13999.1|26
1639098020000|2021-12-10 01:00:20|14039.1||14039.1||14039.1||14039.1||10
1639098050000|2021-12-10 01:00:50|14040.9|14000.9|14041.6|14001.6|14041.6|14001.6|14040.9|14000.9|0
1639098250000|2021-12-10 01:04:10|14042.3|14002.3|14042.3|14002.3|14042.3|14002.3|14042.3|14002.3|0
1639098450000|2021-12-10 01:07:30|14042.4|14002.4|14042.4|14002.4|14042.4|14002.4|14042.4|14002.4|0
1639098540000|2021-12-10 01:09:00|14034.9|13994.9|14034.1|13994.1|14034.9|13994.9|14034.1|13994.1|0
1639098550000|2021-12-10 01:09:10|14023.4|14003.4|14023.4|14003.4|14023.4|14003.4|14023.4|14003.4|0
1639098570000|2021-12-10 01:09:30|14021.6|14001.6|14021.6|14001.6|14021.6|14001.6|14021.6|14001.6|0
1639098690000|2021-12-10 01:11:30|14021.7|14001.7|14021.7|14001.7|14021.7|14001.7|14021.7|14001.7|0
1639098790000|2021-12-10 01:13:10|14020.9|14000.9|14020.9|14000.9|14020.9|14000.9|14020.9|14000.9|0
1639098810000|2021-12-10 01:13:30|14019.2|13999.2|14019.2|13999.2|14019.2|13999.2|14019.2|13999.2|0
1639099040000|2021-12-10 01:17:20|14021|14001|14021.7|14001.7|14021.7|14001.7|14021|14001|6
1639099070000|2021-12-10 01:17:50|14020.2|14000.2|14016.7|13996.7|14020.2|14000.2|14016.7|13996.7|0
1639099080000|2021-12-10 01:18:00|14031.7|14011.7|14031.7|14011.7|14031.7|14011.7|14031.7|14011.7|10
1639099110000|2021-12-10 01:18:30|14031|14011|14029.2|14009.2|14031|14011|14029.2|14009.2|0
1639099240000|2021-12-10 01:20:40|||||||||2
1639099260000|2021-12-10 01:21:00|14036.3|14016.3|14055.6|14015.6|14055.6|14022.4|14036.3|14015.6|8
1639099270000|2021-12-10 01:21:10|14059.2|14019.2|14051.7|14031.7|14059.2|14034.2|14051.7|14019.2|0
1639099290000|2021-12-10 01:21:30|14066.7|14046.7|14091.7|14031.7|14091.7|14046.7|14066.7|14031.7|0
1639099540000|2021-12-10 01:25:40|14093.8|14033.8|14092|14032|14093.8|14033.8|14092|14032|7
1639099550000|2021-12-10 01:25:50|14091.3|14031.3|14091.3|14031.3|14091.3|14031.3|14091.3|14031.3|0
1639099630000|2021-12-10 01:27:10|14090.6|14030.6|14090.6|14030.6|14090.6|14030.6|14090.6|14030.6|0
1639099780000|2021-12-10 01:29:40|14091.3|14031.3|14091.3|14031.3|14091.3|14031.3|14091.3|14031.3|1
1639099980000|2021-12-10 01:33:00|14091.4|14031.4|14091.4|14031.4|14091.4|14031.4|14091.4|14031.4|0
1639100050000|2021-12-10 01:34:10|14090.6|14030.6|14090.6|14030.6|14090.6|14030.6|14090.6|14030.6|0
1639100200000|2021-12-10 01:36:40|14090.7|14030.7|14090.7|14030.7|14090.7|14030.7|14090.7|14030.7|0
1639100900000|2021-12-10 01:48:20|14088.2|14028.2|14088.2|14028.2|14088.2|14028.2|14088.2|14028.2|0
1639101010000|2021-12-10 01:50:10|14092.5|14032.5|14092.5|14032.5|14092.5|14032.5|14092.5|14032.5|0
1639101630000|2021-12-10 02:00:30|14090.7|14030.7|14090.7|14030.7|14090.7|14030.7|14090.7|14030.7|0
1639101930000|2021-12-10 02:05:30|||||||||1
1639102230000|2021-12-10 02:10:30|14092.5|14032.5|14092.5|14032.5|14092.5|14032.5|14092.5|14032.5|0
1639102440000|2021-12-10 02:14:00|14092.6|14032.6|14092.6|14032.6|14092.6|14032.6|14092.6|14032.6|0
1639102980000|2021-12-10 02:23:00|14097.9|14037.9|14101.5|14041.5|14101.5|14041.5|14097.9|14037.9|1
1639103020000|2021-12-10 02:23:40|14105.1|14045.1|14106.5|14046.5|14106.5|14046.5|14105.1|14045.1|0
1639103380000|2021-12-10 02:29:40|14105.1|14045.1|14105.1|14045.1|14105.1|14045.1|14105.1|14045.1|0
1639103410000|2021-12-10 02:30:10|14099|14039|14099|14039|14099|14039|14099|14039|0
1639103420000|2021-12-10 02:30:20|14098.3|14038.3|14098.3|14038.3|14098.3|14038.3|14098.3|14038.3|0
1639103620000|2021-12-10 02:33:40|14103.3|14043.3|14105.8|14045.8|14105.8|14045.8|14098.3|14038.3|0
1639103630000|2021-12-10 02:33:50|14098.3|14038.3|14098.3|14038.3|14098.3|14038.3|14095.1|14035.1|0
1639103990000|2021-12-10 02:39:50|14100.8|14040.8|14100.8|14040.8|14100.8|14040.8|14100.8|14040.8|4
1639104030000|2021-12-10 02:40:30|14102.6|14042.6|14102.6|14042.6|14102.6|14042.6|14102.6|14042.6|0
1639104060000|2021-12-10 02:41:00|14107.6|14087.6|14107.6|14087.6|14107.6|14087.6|14107.6|14087.6|0
1639104430000|2021-12-10 02:47:10|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|0
1639104630000|2021-12-10 02:50:30|14105.9|14085.9|14105.9|14085.9|14105.9|14085.9|14105.9|14085.9|0
1639104930000|2021-12-10 02:55:30|14104.1|14084.1|14104.1|14084.1|14104.1|14084.1|14104.1|14084.1|0
1639105200000|2021-12-10 03:00:00|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|14107.7|14087.7|0
1639146600000|2021-12-10 14:30:00|14109.8|14089.8|14114.8|14094.8|14117.3|14097.3|14109.8|14089.8|2
1639146610000|2021-12-10 14:30:10|14114.1|14094.1|14112.3|14092.3|14114.1|14094.1|14112.3|14092.3|1
1639146640000|2021-12-10 14:30:40|14108.6|14088.6|14108.6|14088.6|14108.6|14088.6|14108.6|14088.6|0
1639146660000|2021-12-10 14:31:00|14106.1|14086.1|14106.1|14086.1|14106.1|14086.1|14106.1|14086.1|1
1639146670000|2021-12-10 14:31:10|14106.8|14086.8|14106.1|14086.1|14108.6|14088.6|14106.1|14086.1|0
1639146700000|2021-12-10 14:31:40|14102.5|14082.5|14098.6|14078.6|14102.5|14082.5|14098.6|14078.6|3
1639146720000|2021-12-10 14:32:00|14100.5|14080.5|14100.5|14080.5|14100.5|14080.5|14100.5|14080.5|10
1639146730000|2021-12-10 14:32:10|14105.5|14065.5|14100.5|14060.5|14105.5|14065.5|14100.5|14060.5|1
1639146740000|2021-12-10 14:32:20|14087.8|14047.8|14085.5|14065.5|14087.8|14065.5|14073|14047.8|1
1639146760000|2021-12-10 14:32:40|14098|14058|14098|14058|14098|14058|14098|14058|0
1639146780000|2021-12-10 14:33:00|14089.1|14069.1|14089.1|14069.1|14089.1|14069.1|14089.1|14069.1|0
1639146790000|2021-12-10 14:33:10|14087.3|14067.3|14087.3|14067.3|14087.3|14067.3|14087.3|14067.3|0
1639146810000|2021-12-10 14:33:30|14084.8|14064.8|14084.8|14064.8|14084.8|14064.8|14084.8|14064.8|0
1639146840000|2021-12-10 14:34:00|14086.2|14066.2|14089.8|14069.8|14089.8|14069.8|14086.2|14066.2|0
1639146860000|2021-12-10 14:34:20|14090.5|14070.5|14092.3|14072.3|14092.3|14072.3|14090.5|14070.5|0
1639146870000|2021-12-10 14:34:30|14094.8|14074.8|14097.3|14077.3|14097.3|14077.3|14094.8|14074.8|0
1639146880000|2021-12-10 14:34:40|14087.3|14067.3|14094.8|14074.8|14094.8|14074.8|14087.3|14067.3|1
1639146900000|2021-12-10 14:35:00|14097.3|14077.3|14097.3|14077.3|14097.3|14077.3|14097.3|14077.3|0
1639146910000|2021-12-10 14:35:10|14099.8|14079.8|14107.3|14087.3|14107.3|14087.3|14099.8|14079.8|0
1639146920000|2021-12-10 14:35:20|14128|14088|14124.8|14084.8|14128|14088|14124.8|14084.8|6
1639146930000|2021-12-10 14:35:30|14125.5|14085.5|14131.6|14111.6|14137.3|14111.6|14125.5|14085.5|5
1639146940000|2021-12-10 14:35:40|14129.8|14109.8|14124.8|14104.8|14129.8|14109.8|14124.8|14104.8|0
1639146980000|2021-12-10 14:36:20|14119.8|14099.8|14119.8|14099.8|14119.8|14099.8|14119.8|14099.8|1
1639147030000|2021-12-10 14:37:10|14122.3|14102.3|14124.8|14104.8|14124.8|14104.8|14122.3|14102.3|0
1639147050000|2021-12-10 14:37:30|14125.5|14105.5|14126.6|14106.6|14126.6|14106.6|14125.5|14105.5|2
1639147060000|2021-12-10 14:37:40|14124.8|14104.8|14124.8|14104.8|14124.8|14104.8|14124.8|14104.8|0
1639147260000|2021-12-10 14:41:00|14134.8|14114.8|14132.3|14112.3|14137.3|14117.3|14132.3|14112.3|6
1639147270000|2021-12-10 14:41:10|14131.6|14111.6|14124.8|14104.8|14131.6|14111.6|14124.8|14104.8|0
1639147400000|2021-12-10 14:43:20|14125.5|14105.5|14125.5|14105.5|14125.5|14105.5|14125.5|14105.5|1
1639147410000|2021-12-10 14:43:30|14127.3|14107.3|14124.8|14104.8|14127.3|14107.3|14124.8|14104.8|0
1639147500000|2021-12-10 14:45:00|14126.6|14106.6|14127.3|14107.3|14127.3|14107.3|14124.8|14104.8|2
1639147530000|2021-12-10 14:45:30|14124.8|14104.8|14124.8|14104.8|14124.8|14104.8|14124.8|14104.8|0
1639147550000|2021-12-10 14:45:50|14122.3|14102.3|14122.3|14102.3|14122.3|14102.3|14122.3|14102.3|0
1639147590000|2021-12-10 14:46:30|14121.6|14101.6|14119.8|14099.8|14121.6|14101.6|14119.8|14099.8|0
1639147600000|2021-12-10 14:46:40|14120.5|14100.5|14122.3|14102.3|14122.3|14102.3|14120.5|14100.5|0
1639147690000|2021-12-10 14:48:10|14121.6|14101.6|14119.8|14099.8|14121.6|14101.6|14119.8|14099.8|0
1639147740000|2021-12-10 14:49:00|14127.3|14107.3|14127.3|14107.3|14127.3|14107.3|14127.3|14107.3|9
1639147750000|2021-12-10 14:49:10|14126.6|14106.6|14126.6|14106.6|14126.6|14106.6|14126.6|14106.6|0
1639147760000|2021-12-10 14:49:20|14125.9|14105.9|14124.1|14104.1|14125.9|14105.9|14124.1|14104.1|0
1639147790000|2021-12-10 14:49:50|14124.8|14104.8|14127.3|14107.3|14127.3|14107.3|14124.8|14104.8|11
1639147800000|2021-12-10 14:50:00|14129.4|14109.4|14147.3|14127.3|14149.8|14129.8|14129.4|14105.5|1
1639147850000|2021-12-10 14:50:50|14148|14128|14149.8|14129.8|14149.8|14129.8|14148|14128|0
1639147860000|2021-12-10 14:51:00|14147.3|14127.3|14147.3|14127.3|14147.3|14127.3|14147.3|14127.3|0
1639147970000|2021-12-10 14:52:50|||||||||2
1639147980000|2021-12-10 14:53:00|14160|14140|14172.3|14132.3|14174.8|14140|14160|14132.3|3
1639147990000|2021-12-10 14:53:10|14169.8|14149.8|14172.3|14132.3|14172.3|14149.8|14163.7|14132.3|0
1639148020000|2021-12-10 14:53:40|14173|14133|14167.3|14147.3|14173|14147.3|14167.3|14133|1
1639148030000|2021-12-10 14:53:50|14166.6|14146.6|14164.8|14144.8|14169.8|14146.6|14161.2|14129.8|0
1639148040000|2021-12-10 14:54:00|14177.5|14157.5|14205.5|14145.5|14205.5|14157.5|14177.5|14143.7|15
1639148050000|2021-12-10 14:54:10|14194.8|14154.8|14197.3|14177.3|14197.3|14177.3|14194.8|14154.8|2
1639148070000|2021-12-10 14:54:30|14195.5|14175.5|14195.5|14175.5|14195.5|14175.5|14195.5|14175.5|0
1639148100000|2021-12-10 14:55:00|14197.3|14177.3|14197.3|14177.3|14197.3|14177.3|14197.3|14177.3|0
1639148140000|2021-12-10 14:55:40|14129.4|14109.4|14128|14108|14129.4|14109.4|14128|14108|17
1639148150000|2021-12-10 14:55:50|14128.7|14108.7|14128.7|14108.7|14128.7|14108.7|14128.7|14108.7|0
1639148170000|2021-12-10 14:56:10|14129.4|14109.4|14129.4|14109.4|14129.4|14109.4|14129.4|14109.4|0
1639148210000|2021-12-10 14:56:50|||||||||3
1639148230000|2021-12-10 14:57:10|14133|14113|14133|14113|14133|14113|14133|14113|0
1639148280000|2021-12-10 14:58:00|14170.5|14110.5|14170.5|14110.5|14170.5|14110.5|14170.5|14110.5|2
1639148290000|2021-12-10 14:58:10|14168.7|14108.7|14168.7|14108.7|14168.7|14108.7|14168.7|14108.7|0
1639148350000|2021-12-10 14:59:10|14161.2|14121.2|14161.2|14121.2|14161.2|14121.2|14161.2|14121.2|1
1639148360000|2021-12-10 14:59:20|14170.5|14110.5|14170.5|14110.5|14170.5|14110.5|14170.5|14110.5|0
1639148370000|2021-12-10 14:59:30|14168.7|14108.7|14153|14113|14168.7|14127.4|14147.4|14108.7|0
1639148380000|2021-12-10 14:59:40|14145.5|14125.5|14145.5|14125.5|14145.5|14125.5|14145.5|14125.5|0
1639148530000|2021-12-10 15:02:10|14144.9|14124.9|14145.5|14125.5|14145.5|14125.5|14144.9|14124.9|0
1639148540000|2021-12-10 15:02:20|14153|14113|14153|14113|14153|14113|14153|14113|0
1639148590000|2021-12-10 15:03:10|14140.6|14120.6|14151.2|14111.2|14151.2|14120.6|14140.6|14111.2|0
1639148710000|2021-12-10 15:05:10|14138.1|14118.1|14138.1|14118.1|14138.1|14118.1|14138.1|14118.1|1
1639148820000|2021-12-10 15:07:00|||||||||2
1639148890000|2021-12-10 15:08:10|14135.6|14115.6|14135.6|14115.6|14135.6|14115.6|14135.6|14115.6|0
1639149050000|2021-12-10 15:10:50|14131.7|14111.7|14112|14092|14131.7|14111.7|14112|14092|1
1639149180000|2021-12-10 15:13:00|14109.5|14089.5|14109.5|14089.5|14109.5|14089.5|14109.5|14089.5|0
1639149300000|2021-12-10 15:15:00|||||||||6
1639149380000|2021-12-10 15:16:20|14112|14092|14112|14092|14114.5|14094.5|14112|14092|5
1639149560000|2021-12-10 15:19:20|14111.3|14091.3|14113.1|14093.1|14113.1|14093.1|14111.3|14091.3|0
1639149600000|2021-12-10 15:20:00|14115.6|14095.6|14115.6|14095.6|14115.6|14095.6|14115.6|14095.6|0
1639149690000|2021-12-10 15:21:30|14114.9|14094.9|14109.9|14089.9|14114.9|14094.9|14109.9|14089.9|1
1639149700000|2021-12-10 15:21:40|14102.4|14082.4|14102.4|14082.4|14102.4|14082.4|14102.4|14082.4|5
1639149780000|2021-12-10 15:23:00|14094.9|14074.9|14094.9|14074.9|14094.9|14074.9|14094.9|14074.9|2
1639149830000|2021-12-10 15:23:50|14097.4|14077.4|14097.4|14077.4|14097.4|14077.4|14097.4|14077.4|2
1639149970000|2021-12-10 15:26:10|14098.1|14078.1|14099.9|14079.9|14099.9|14079.9|14098.1|14078.1|0
1639149990000|2021-12-10 15:26:30|14097.4|14077.4|14097.4|14077.4|14097.4|14077.4|14097.4|14077.4|2
1639150220000|2021-12-10 15:30:20|||||||||1
1639150300000|2021-12-10 15:31:40|||||||||100
1639150320000|2021-12-10 15:32:00|||||||||1
1639150380000|2021-12-10 15:33:00|14097.5|14077.5|14097.5|14077.5|14097.5|14077.5|14097.5|14077.5|0
1639150510000|2021-12-10 15:35:10|14095.6|14075.6|14091.8|14071.8|14095.6|14075.6|14091.8|14071.8|4
1639150580000|2021-12-10 15:36:20|14089.3|14069.3|14089.3|14069.3|14089.3|14069.3|14089.3|14069.3|0
1639150630000|2021-12-10 15:37:10|14080|14060|14079.3|14059.3|14080|14060|14079.3|14059.3|0
1639150640000|2021-12-10 15:37:20|14080|14060|14080|14060|14080|14060|14080|14060|0
1639150650000|2021-12-10 15:37:30|14070.7|14050.7|14070.7|14050.7|14070.7|14050.7|14070.7|14050.7|2
1639150660000|2021-12-10 15:37:40|14068.8|14048.8|14066.8|14046.8|14068.8|14048.8|14066.8|14046.8|1
1639150690000|2021-12-10 15:38:10|14069.3|14049.3|14069.3|14049.3|14069.3|14049.3|14069.3|14049.3|3
1639150720000|2021-12-10 15:38:40|14067.5|14047.5|14067.5|14047.5|14067.5|14047.5|14067.5|14047.5|4
1639150740000|2021-12-10 15:39:00|14068.2|14048.2|14068.2|14048.2|14068.2|14048.2|14068.2|14048.2|3
1639150860000|2021-12-10 15:41:00|14067.5|14047.5|14065.7|14045.7|14067.5|14047.5|14065.7|14045.7|0
1639151000000|2021-12-10 15:43:20|14067.5|14047.5|14067.5|14047.5|14067.5|14047.5|14067.5|14047.5|0
1639151040000|2021-12-10 15:44:00|14070.7|14050.7|14092.5|14052.5|14092.5|14052.5|14070.7|14043.4|6
1639151060000|2021-12-10 15:44:20|14081.8|14061.8|14081.8|14061.8|14081.8|14061.8|14081.8|14061.8|0
1639151070000|2021-12-10 15:44:30|14080|14060|14080|14060|14080|14060|14080|14060|0
1639151100000|2021-12-10 15:45:00|14079.3|14059.3|14077.5|14057.5|14079.3|14059.3|14077.5|14057.5|0
1639151220000|2021-12-10 15:47:00|14078.2|14058.2|14080|14060|14080|14060|14078.2|14058.2|0
1639151310000|2021-12-10 15:48:30|14085.4|14065.4|14087.5|14067.5|14087.5|14067.5|14085.4|14065.4|4
1639151340000|2021-12-10 15:49:00|14088.2|14068.2|14085|14065|14090|14070|14085|14065|0
1639151630000|2021-12-10 15:53:50|14085.7|14065.7|14087.5|14067.5|14087.5|14067.5|14085.7|14065.7|0
1639152060000|2021-12-10 16:01:00|14086.8|14066.8|14085|14065|14086.8|14066.8|14085|14065|1
1639152140000|2021-12-10 16:02:20|14094.4|14054.4|14094.4|14054.4|14094.4|14054.4|14094.4|14054.4|0
1639152150000|2021-12-10 16:02:30|14092.5|14052.5|14092.5|14052.5|14092.5|14052.5|14092.5|14052.5|0
1639152170000|2021-12-10 16:02:50|14085|14065|14085|14065|14085|14065|14085|14065|0
1639152330000|2021-12-10 16:05:30|14087.5|14067.5|14087.5|14067.5|14087.5|14067.5|14087.5|14067.5|0
1639152370000|2021-12-10 16:06:10|14087.6|14067.6|14087.6|14067.6|14087.6|14067.6|14087.6|14067.6|0
1639152450000|2021-12-10 16:07:30|14085.7|14065.7|14085.1|14065.1|14085.7|14065.7|14085.1|14065.1|1
1639152530000|2021-12-10 16:08:50|14085.7|14065.7|14087.6|14067.6|14087.6|14067.6|14085.7|14065.7|0
1639153240000|2021-12-10 16:20:40|14092.6|14072.6|14091.9|14071.9|14092.6|14072.6|14091.9|14071.9|0
1639153250000|2021-12-10 16:20:50|14091.5|14071.5|14092.6|14072.6|14095.1|14075.1|14091.5|14071.5|1
1639153260000|2021-12-10 16:21:00|||||||||1
1639153320000|2021-12-10 16:22:00|||||||||3
1639153900000|2021-12-10 16:31:40|14090.6|14070.6|14086.9|14066.9|14090.6|14070.6|14086.9|14066.9|3
1639153920000|2021-12-10 16:32:00|||||||||1
1639154000000|2021-12-10 16:33:20|14085.1|14065.1|14085.1|14065.1|14085.1|14065.1|14085.1|14065.1|0
1639154150000|2021-12-10 16:35:50|||||||||1
1639154370000|2021-12-10 16:39:30|14085.2|14065.2|14085.2|14065.2|14085.2|14065.2|14085.2|14065.2|0
1639154940000|2021-12-10 16:49:00|14082.7|14062.7|14085.2|14065.2|14085.2|14065.2|14082.7|14062.7|1
1639155000000|2021-12-10 16:50:00|14085.9|14065.9|14088.4|14068.4|14088.4|14068.4|14085.9|14065.9|6
1639155120000|2021-12-10 16:52:00|14095.2|14075.2|14112.7|14092.7|14112.7|14092.7|14095.2|14075.2|6
1639155200000|2021-12-10 16:53:20|14112|14092|14112.7|14092.7|14112.7|14092.7|14107.7|14087.7|0
1639155210000|2021-12-10 16:53:30|14111.3|14091.3|14112.7|14092.7|14112.7|14092.7|14111.3|14091.3|0
1639155300000|2021-12-10 16:55:00|14088.4|14068.4|14088.4|14068.4|14088.4|14068.4|14088.4|14068.4|4
1639155310000|2021-12-10 16:55:10|14110.2|14090.2|14110.2|14090.2|14110.2|14090.2|14110.2|14090.2|3
1639155320000|2021-12-10 16:55:20|||||||||1
1639155370000|2021-12-10 16:56:10|14109.5|14089.5|14105.2|14085.2|14109.5|14089.5|14105.2|14085.2|2
1639155390000|2021-12-10 16:56:30|||||||||2
1639155450000|2021-12-10 16:57:30|||||||||1
1639155460000|2021-12-10 16:57:40|14097.7|14077.7|14092.7|14072.7|14097.7|14077.7|14092.7|14072.7|2
1639155470000|2021-12-10 16:57:50|14093.4|14073.4|14092.7|14072.7|14095.2|14075.2|14092.7|14072.7|0
1639155530000|2021-12-10 16:58:50|14090.2|14070.2|14090.2|14070.2|14090.2|14070.2|14090.2|14070.2|0
1639155560000|2021-12-10 16:59:20|14088.4|14068.4|14088.4|14068.4|14088.4|14068.4|14088.4|14068.4|0
1639155690000|2021-12-10 17:01:30|14077.7|14057.7|14078.4|14058.4|14078.4|14058.4|14077.7|14057.7|6
1639155720000|2021-12-10 17:02:00|14075.9|14055.9|14075.9|14055.9|14075.9|14055.9|14075.9|14055.9|1
1639156360000|2021-12-10 17:12:40|14077.7|14057.7|14077.7|14057.7|14077.7|14057.7|14077.7|14057.7|3
1639156380000|2021-12-10 17:13:00|14077.8|14057.8|14077.8|14057.8|14077.8|14057.8|14077.8|14057.8|0
1639157030000|2021-12-10 17:23:50|||||||||1
1639157710000|2021-12-10 17:35:10|||||||||1
1639158120000|2021-12-10 17:42:00|14075.3|14055.3|14075.3|14055.3|14075.3|14055.3|14075.3|14055.3|1
1639158130000|2021-12-10 17:42:10|14073.5|14053.5|14072.2|14052.2|14073.5|14053.5|14072.2|14052.2|3
1639158150000|2021-12-10 17:42:30|14068.5|14048.5|14067.8|14047.8|14068.5|14048.5|14067.8|14047.8|1
1639158370000|2021-12-10 17:46:10|14067.9|14047.9|14067.9|14047.9|14067.9|14047.9|14067.9|14047.9|0
1639158440000|2021-12-10 17:47:20|14067.2|14047.2|14065.4|14045.4|14067.2|14047.2|14065.4|14045.4|4
1639158490000|2021-12-10 17:48:10|14060.4|14040.4|14060.4|14040.4|14060.4|14040.4|14060.4|14040.4|13
1639158540000|2021-12-10 17:49:00|14059.7|14039.7|14059.7|14039.7|14059.7|14039.7|14059.7|14039.7|2
1639158590000|2021-12-10 17:49:50|14057.2|14037.2|14050.4|14030.4|14057.2|14037.2|14050.4|14030.4|0
1639158620000|2021-12-10 17:50:20|||||||||5
1639158680000|2021-12-10 17:51:20|||||||||1
1639158740000|2021-12-10 17:52:20|||||||||1
1639158870000|2021-12-10 17:54:30|||||||||1
1639158950000|2021-12-10 17:55:50|14049.7|14029.7|14049.7|14029.7|14049.7|14029.7|14049.7|14029.7|1
1639158990000|2021-12-10 17:56:30|14047.2|14027.2|14047.2|14027.2|14047.2|14027.2|14047.2|14027.2|0
1639159050000|2021-12-10 17:57:30|||||||||1
1639159110000|2021-12-10 17:58:30|||||||||1
1639159170000|2021-12-10 17:59:30|14044.7|14024.7|14044.7|14024.7|14044.7|14024.7|14044.7|14024.7|1
1639159200000|2021-12-10 18:00:00|||||||||1
1639159230000|2021-12-10 18:00:30|||||||||1
1639159290000|2021-12-10 18:01:30|||||||||1
1639159870000|2021-12-10 18:11:10|14042.2|14022.2|14042.2|14022.2|14042.2|14022.2|14042.2|14022.2|0
1639160050000|2021-12-10 18:14:10|14042.3|14022.3|14042.3|14022.3|14042.3|14022.3|14042.3|14022.3|0
1639160220000|2021-12-10 18:17:00|||||||||1
1639160300000|2021-12-10 18:18:20|14054.8|14034.8|14054.8|14034.8|14054.8|14034.8|14054.8|14034.8|4
1639160310000|2021-12-10 18:18:30|14058.4|14038.4|14061.1|14041.1|14061.1|14041.1|14058.4|14038.4|2
1639160320000|2021-12-10 18:18:40|14062.9|14042.9|14062.9|14042.9|14062.9|14042.9|14062.9|14042.9|0
1639160370000|2021-12-10 18:19:30|14063|14043|14063|14043|14063|14043|14063|14043|0
1639160390000|2021-12-10 18:19:50|14053|14033|14053|14033|14053|14033|14053|14033|0
1639160400000|2021-12-10 18:20:00|14052.3|14032.3|14050.5|14030.5|14052.3|14032.3|14050.5|14030.5|0
1639160420000|2021-12-10 18:20:20|14059.8|14019.8|14059.8|14019.8|14059.8|14019.8|14059.8|14019.8|0
1639160440000|2021-12-10 18:20:40|14050.5|14030.5|14050.5|14030.5|14050.5|14030.5|14050.5|14030.5|0
1639160620000|2021-12-10 18:23:40|14053|14033|14053|14033|14053|14033|14053|14033|2
1639160750000|2021-12-10 18:25:50|14052.3|14032.3|14050.5|14030.5|14052.3|14032.3|14050.5|14030.5|0
1639161130000|2021-12-10 18:32:10|14053|14033|14053|14033|14053|14033|14053|14033|0
1639161280000|2021-12-10 18:34:40|14054.8|14034.8|14053|14033|14054.8|14034.8|14053|14033|2
1639161530000|2021-12-10 18:38:50|14055.5|14035.5|14055.5|14035.5|14055.5|14035.5|14055.5|14035.5|0
1639161710000|2021-12-10 18:41:50|||||||||1
1639161720000|2021-12-10 18:42:00|14061|14041|14066.2|14046.2|14066.2|14046.2|14061|14041|3
1639161740000|2021-12-10 18:42:20|14065.5|14045.5|14065.5|14045.5|14065.5|14045.5|14065.5|14045.5|0
1639161750000|2021-12-10 18:42:30|14066.2|14046.2|14065.5|14045.5|14066.2|14046.2|14065.5|14045.5|0
1639161760000|2021-12-10 18:42:40|14064.2|14044.2|14058|14038|14064.2|14044.2|14055.5|14035.5|2
1639161780000|2021-12-10 18:43:00|14060.5|14040.5|14060.5|14040.5|14060.5|14040.5|14060.5|14040.5|0
1639162110000|2021-12-10 18:48:30|||||||||5
1639162130000|2021-12-10 18:48:50|||||||||10
1639162280000|2021-12-10 18:51:20|14055.5|14035.5|14055.5|14035.5|14055.5|14035.5|14055.5|14035.5|1
1639162360000|2021-12-10 18:52:40|14055.6|14035.6|14055.6|14035.6|14055.6|14035.6|14055.6|14035.6|0
1639162630000|2021-12-10 18:57:10|||||||||10
1639162880000|2021-12-10 19:01:20|||||||||5
1639163140000|2021-12-10 19:05:40|||||||||10
1639163200000|2021-12-10 19:06:40|||||||||15
1639163350000|2021-12-10 19:09:10|||||||||10
1639163400000|2021-12-10 19:10:00|||||||||14
1639163580000|2021-12-10 19:13:00|||||||||1
1639163610000|2021-12-10 19:13:30|14053.1|14033.1|14053.1|14033.1|14053.1|14033.1|14053.1|14033.1|1
1639163620000|2021-12-10 19:13:40|14050.6|14030.6|14050.6|14030.6|14050.6|14030.6|14050.6|14030.6|3
1639163630000|2021-12-10 19:13:50|14047.4|14027.4|14045.6|14025.6|14048.1|14028.1|14045.6|14025.6|3
1639163640000|2021-12-10 19:14:00|14048.1|14028.1|14039.9|14019.9|14048.1|14028.1|14039.9|14019.9|8
1639163650000|2021-12-10 19:14:10|||||||||1
1639163660000|2021-12-10 19:14:20|14038.1|14018.1|14030.6|14010.6|14038.8|14018.8|14030.6|14010.6|8
1639163670000|2021-12-10 19:14:30|14025.6|14005.6|14025.6|14005.6|14028.8|14008.8|14025.6|14005.6|6
1639163680000|2021-12-10 19:14:40|14028.1|14008.1|14042.4|14022.4|14048.1|14028.1|14028.1|14008.1|15
1639163690000|2021-12-10 19:14:50|14043.1|14023.1|14043.1|14023.1|14043.1|14023.1|14043.1|14023.1|1
1639163730000|2021-12-10 19:15:30|||||||||10
1639163780000|2021-12-10 19:16:20|14038.1|14018.1|14038.1|14018.1|14038.1|14018.1|14038.1|14018.1|0
1639163790000|2021-12-10 19:16:30|14037.4|14017.4|14035.6|14015.6|14037.4|14017.4|14035.6|14015.6|1
1639163800000|2021-12-10 19:16:40|14040.4|14020.4|14053.1|14033.1|14053.1|14033.1|14040.4|14020.4|2
1639163830000|2021-12-10 19:17:10|14059.7|14019.7|14050.6|14010.6|14059.7|14019.7|14050.6|14010.6|3
1639163860000|2021-12-10 19:17:40|14049.9|14009.9|14048.1|14008.1|14049.9|14009.9|14048.1|14008.1|0
1639163890000|2021-12-10 19:18:10|14035.6|14015.6|14038.1|14018.1|14038.1|14018.1|14035.6|14015.6|0
1639163910000|2021-12-10 19:18:30|14035.6|14015.6|14035.6|14015.6|14035.6|14015.6|14035.6|14015.6|0
1639163980000|2021-12-10 19:19:40|||||||||5
1639163990000|2021-12-10 19:19:50|14059|13999|14068.1|14008.1|14068.1|14008.1|14059|13999|0
1639357200000|2021-12-13 01:00:00|14093.4|14033.4|14106.5|14046.5|14106.5|14046.5|14093.4|14033.4|1
1639357210000|2021-12-13 01:00:10|14094|14034|14094|14034|14094|14034|14094|14034|1
1639357260000|2021-12-13 01:01:00|14094.6|14034.6|14096.5|14036.5|14096.5|14036.5|14094.6|14034.6|0
1639357290000|2021-12-13 01:01:30|14097.1|14037.1|14096.5|14036.5|14098.4|14038.4|14096.5|14036.5|0
1639357810000|2021-12-13 01:10:10|14084.6|14024.6|14084.6|14024.6|14084.6|14024.6|14084.6|14024.6|0
1639358090000|2021-12-13 01:14:50|14084|14024|14082.1|14022.1|14084|14024|14082.1|14022.1|0
1639358140000|2021-12-13 01:15:40|14071.5|14031.5|14071.5|14031.5|14071.5|14031.5|14071.5|14031.5|0
1639358330000|2021-12-13 01:18:50|14071|14031|14071|14031|14071|14031|14071|14031|0
1639358810000|2021-12-13 01:26:50|14068.5|14028.5|14068.5|14028.5|14068.5|14028.5|14068.5|14028.5|0
1639358840000|2021-12-13 01:27:20|14066|14026|14066|14026|14066|14026|14066|14026|0
1639359550000|2021-12-13 01:39:10|14053.5|14033.5|14066|14026|14066|14033.5|14053.5|14024.1|0
1639359560000|2021-12-13 01:39:20|14056.6|14036.6|14056.6|14036.6|14056.6|14036.6|14056.6|14036.6|0
1639359570000|2021-12-13 01:39:30|14058.5|14038.5|14061|14041|14061|14041|14058.5|14038.5|0
1639359580000|2021-12-13 01:39:40|14060.4|14040.4|14058.5|14038.5|14060.4|14040.4|14058.5|14038.5|0
1639360270000|2021-12-13 01:51:10|14058.6|14038.6|14058.6|14038.6|14058.6|14038.6|14058.6|14038.6|0
1639360950000|2021-12-13 02:02:30|14056.1|14036.1|14056.1|14036.1|14056.1|14036.1|14056.1|14036.1|0
1639361100000|2021-12-13 02:05:00|14055.5|14035.5|14046.1|14026.1|14055.5|14035.5|14046.1|14026.1|1
1639362150000|2021-12-13 02:22:30|14044.2|14024.2|14041.1|14021.1|14044.2|14024.2|14041.1|14021.1|1
1639362170000|2021-12-13 02:22:50|14038.6|14018.6|14038.6|14018.6|14038.6|14018.6|14038.6|14018.6|0
1639362280000|2021-12-13 02:24:40|14038.7|14018.7|14038.7|14018.7|14038.7|14018.7|14038.7|14018.7|0
1639362760000|2021-12-13 02:32:40|14039.3|14019.3|14041.2|14021.2|14041.2|14021.2|14039.3|14019.3|0
1639363400000|2021-12-13 02:43:20|14040.6|14020.6|14038.7|14018.7|14040.6|14020.6|14038.7|14018.7|0
1639364310000|2021-12-13 02:58:30|14038.8|14018.8|14038.8|14018.8|14038.8|14018.8|14038.8|14018.8|0
1639405800000|2021-12-13 14:30:00|14093.3|14033.3|14091.4|14031.4|14093.3|14033.3|14091.4|14031.4|1
1639405810000|2021-12-13 14:30:10|14090.8|14030.8|14086.4|14026.4|14090.8|14030.8|14086.4|14026.4|0
1639405820000|2021-12-13 14:30:20|14087|14027|14073.9|14033.9|14087|14033.9|14073.9|14026.4|0
1639405840000|2021-12-13 14:30:40|14073.3|14033.3|14070.8|14030.8|14073.3|14033.3|14070.8|14030.8|0
1639405850000|2021-12-13 14:30:50|14070.2|14030.2|14068.3|14028.3|14070.2|14030.2|14068.3|14028.3|0
1639405940000|2021-12-13 14:32:20|||||||||1
1639405980000|2021-12-13 14:33:00|14068.9|14028.9|14068.9|14028.9|14068.9|14028.9|14068.9|14028.9|0
1639406100000|2021-12-13 14:35:00|14059.5|14039.5|14063.9|14043.9|14063.9|14043.9|14059.5|14039.5|0
1639406170000|2021-12-13 14:36:10|14066.4|14046.4|14066.4|14046.4|14066.4|14046.4|14066.4|14046.4|0
1639406220000|2021-12-13 14:37:00|14067|14047|14067|14047|14067|14047|14067|14047|2
1639406290000|2021-12-13 14:38:10|14088.9|14048.9|14088.9|14048.9|14088.9|14048.9|14088.9|14048.9|1
1639406300000|2021-12-13 14:38:20|14089.5|14049.5|14091.4|14051.4|14091.4|14051.4|14089.5|14049.5|0
1639406350000|2021-12-13 14:39:10|14088.9|14048.9|14088.9|14048.9|14088.9|14048.9|14088.9|14048.9|0
1639406410000|2021-12-13 14:40:10|14087|14047|14076.4|14056.4|14087|14056.4|14076.4|14047|0
1639406570000|2021-12-13 14:42:50|14073.9|14053.9|14071.4|14051.4|14073.9|14053.9|14071.4|14051.4|0
1639406580000|2021-12-13 14:43:00|14070.8|14050.8|14055.8|14035.8|14070.8|14050.8|14055.8|14035.8|5
1639406620000|2021-12-13 14:43:40|14055.3|14035.3|14053.3|14033.3|14055.3|14035.3|14053.3|14033.3|1
1639406630000|2021-12-13 14:43:50|14054.7|14034.7|14049.7|14029.7|14054.7|14034.7|14049.7|14029.7|1
1639406670000|2021-12-13 14:44:30|14052.2|14032.2|14052.2|14032.2|14052.2|14032.2|14052.2|14032.2|1
1639406710000|2021-12-13 14:45:10|14047.8|14027.8|14047.8|14027.8|14047.8|14027.8|14047.8|14027.8|0
1639407080000|2021-12-13 14:51:20|14044.7|14024.7|14044.7|14024.7|14044.7|14024.7|14044.7|14024.7|0
1639407160000|2021-12-13 14:52:40|14043.4|14023.4|14043.4|14023.4|14043.4|14023.4|14043.4|14023.4|9
1639407330000|2021-12-13 14:55:30|14039|14019|14039|14019|14039|14019|14039|14019|0
1639407340000|2021-12-13 14:55:40|14037.8|14017.8|14029.5|14009.5|14037.8|14017.8|14029|14009|13
1639407430000|2021-12-13 14:57:10|14029|14009|14029.5|14009.5|14029.5|14009.5|14029|14009|2
1639407440000|2021-12-13 14:57:20|14027.6|14007.6|14026.5|14006.5|14027.6|14007.6|14026.5|14006.5|5
1639407450000|2021-12-13 14:57:30|||||||||1
1639407460000|2021-12-13 14:57:40|14027|14007|14027|14007|14027|14007|14027|14007|0
1639407500000|2021-12-13 14:58:20|14026.5|14006.5|14026.5|14006.5|14026.5|14006.5|14026.5|14006.5|4
1639407510000|2021-12-13 14:58:30|14024.5|14004.5|14024.5|14004.5|14024.5|14004.5|14024.5|14004.5|13
1639407550000|2021-12-13 14:59:10|||||||||3
1639407560000|2021-12-13 14:59:20|||||||||1
1639407840000|2021-12-13 15:04:00|14024.6|14004.6|14024.6|14004.6|14024.6|14004.6|14024.6|14004.6|0
1639408760000|2021-12-13 15:19:20|||||||||1
1639408800000|2021-12-13 15:20:00|||||||||2
1639409040000|2021-12-13 15:24:00|14026.5|14006.5|14026.5|14006.5|14026.5|14006.5|14026.5|14006.5|0
1639409260000|2021-12-13 15:27:40|14026.6|14006.6|14026.6|14006.6|14026.6|14006.6|14026.6|14006.6|0
1639409460000|2021-12-13 15:31:00|||||||||5
1639410010000|2021-12-13 15:40:10|||||||||7
1639410130000|2021-12-13 15:42:10|||||||||21
1639410450000|2021-12-13 15:47:30|||||||||2
1639410470000|2021-12-13 15:47:50|||||||||1
1639410720000|2021-12-13 15:52:00|14023.6|14003.6|14023.6|14003.6|14023.6|14003.6|14023.6|14003.6|11
1639410740000|2021-12-13 15:52:20|14021.1|14001.1|14021.1|14001.1|14021.1|14001.1|14021.1|14001.1|0
1639410780000|2021-12-13 15:53:00|||||||||1
1639410930000|2021-12-13 15:55:30|14017.2|13997.2|14016.1|13996.1|14017.2|13997.2|14016.1|13996.1|0
1639410960000|2021-12-13 15:56:00|14014.1|13994.1|14014.1|13994.1|14014.1|13994.1|14014.1|13994.1|2
1639411160000|2021-12-13 15:59:20|||||||||2
1639411260000|2021-12-13 16:01:00|14012.2|13992.2|14012.2|13992.2|14012.2|13992.2|14012.2|13992.2|0
1639411890000|2021-12-13 16:11:30|||||||||7
1639411950000|2021-12-13 16:12:30|14012.3|13992.3|14012.3|13992.3|14012.3|13992.3|14012.3|13992.3|0
1639412100000|2021-12-13 16:15:00|||||||||3
1639412290000|2021-12-13 16:18:10|||||||||1
1639412490000|2021-12-13 16:21:30|||||||||1
1639412570000|2021-12-13 16:22:50|||||||||1
1639412610000|2021-12-13 16:23:30|||||||||12
1639412630000|2021-12-13 16:23:50|||||||||1
1639412640000|2021-12-13 16:24:00|14014.2|13994.2|14014.2|13994.2|14014.2|13994.2|14014.2|13994.2|0
1639412790000|2021-12-13 16:26:30|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|14014.8|13994.8|7
1639412850000|2021-12-13 16:27:30|||||||||2
1639413050000|2021-12-13 16:30:50|14019.2|13999.2|14019.2|13999.2|14019.2|13999.2|14019.2|13999.2|0
1639413340000|2021-12-13 16:35:40|14019.3|13999.3|14019.3|13999.3|14019.3|13999.3|14019.3|13999.3|0
1639413420000|2021-12-13 16:37:00|14018.7|13998.7|14018.7|13998.7|14018.7|13998.7|14018.7|13998.7|0
1639413500000|2021-12-13 16:38:20|14005.2|13985.2|14000.6|13980.6|14005.2|13985.2|14000.6|13980.6|15
1639413510000|2021-12-13 16:38:30|13996.8|13976.8|13996.8|13976.8|13996.8|13976.8|13996.8|13976.8|0
1639413520000|2021-12-13 16:38:40|13983.2|13963.2|13927.3|13907.3|13983.2|13963.2|13927.3|13907.3|25
1639413530000|2021-12-13 16:38:50|13923.5|13903.5|13939.3|13919.3|13939.3|13919.3|13921.8|13901.8|14
1639413540000|2021-12-13 16:39:00|13939.8|13919.8|13932.3|13912.3|13942.3|13922.3|13932.3|13912.3|2
1639413550000|2021-12-13 16:39:10|13946.2|13926.2|13973.5|13933.5|13973.5|13941.8|13934.3|13914.3|2
1639413560000|2021-12-13 16:39:20|13978.7|13938.7|13963.7|13903.7|13978.7|13939.3|13954.3|13903.7|26
1639413570000|2021-12-13 16:39:30|13948.7|13908.7|13943.9|13923.9|13949.3|13926.2|13934.3|13908.7|4
1639413580000|2021-12-13 16:39:40|13934.3|13914.3|13932.3|13912.3|13934.8|13914.8|13931.8|13911.8|30
1639413590000|2021-12-13 16:39:50|13931.8|13911.8|13932.3|13912.3|13932.3|13912.3|13931.8|13911.8|5
1639413600000|2021-12-13 16:40:00|13931.8|13911.8|13934.8|13914.8|13934.8|13914.8|13931.8|13911.8|0
1639413620000|2021-12-13 16:40:20|13959.9|13899.9|13957.3|13917.3|13978.7|13918.7|13957.3|13899.9|0
1639413660000|2021-12-13 16:41:00|13962.3|13922.3|13972.3|13932.3|13974.3|13934.3|13962.3|13922.3|0
1639413670000|2021-12-13 16:41:10|13974.3|13934.3|13973.7|13933.7|13974.3|13934.3|13971.8|13931.8|0
1639413680000|2021-12-13 16:41:20|13974.3|13934.3|13974.3|13934.3|13974.3|13934.3|13974.3|13934.3|0
1639413710000|2021-12-13 16:41:50|13976.8|13936.8|13977.3|13937.3|13977.3|13937.3|13976.8|13936.8|0
1639413740000|2021-12-13 16:42:20|13976.8|13936.8|13976.8|13936.8|13976.8|13936.8|13976.8|13936.8|0
1639413770000|2021-12-13 16:42:50|13969.3|13949.3|13974.3|13934.3|13978.1|13949.3|13969.3|13934.3|0
1639413780000|2021-12-13 16:43:00|13973.7|13933.7|13973.7|13933.7|13973.7|13933.7|13973.7|13933.7|0
1639413810000|2021-12-13 16:43:30|13966.5|13946.5|13974.3|13934.3|13974.3|13946.5|13966.5|13933.7|0
1639413820000|2021-12-13 16:43:40|13979.3|13939.3|13979.3|13939.3|13979.3|13939.3|13979.3|13939.3|4
1639413830000|2021-12-13 16:43:50|13969.8|13949.8|13974.3|13954.3|13974.3|13954.3|13969.8|13949.8|0
1639413840000|2021-12-13 16:44:00|13976.8|13956.8|13974.3|13954.3|13976.8|13956.8|13974.3|13954.3|0
1639413950000|2021-12-13 16:45:50|13976.2|13956.2|13977.3|13957.3|13977.3|13957.3|13976.2|13956.2|3
1639413960000|2021-12-13 16:46:00|13979.8|13959.8|13979.8|13959.8|13979.8|13959.8|13979.8|13959.8|0
1639413990000|2021-12-13 16:46:30|13979.9|13959.9|13979.9|13959.9|13979.9|13959.9|13979.9|13959.9|0
1639414000000|2021-12-13 16:46:40|13988.7|13948.7|13984.9|13944.9|13988.7|13948.7|13984.9|13944.9|0
1639414050000|2021-12-13 16:47:30|13975.4|13955.4|13984.9|13944.9|13984.9|13964.9|13975.4|13944.9|1
1639414060000|2021-12-13 16:47:40|13987.4|13947.4|13977.4|13957.4|13987.4|13957.4|13977.4|13946.8|1
1639414070000|2021-12-13 16:47:50|13979.3|13959.3|13979.9|13959.9|13979.9|13959.9|13979.3|13959.3|0
1639414120000|2021-12-13 16:48:40|13979.3|13959.3|13979.3|13959.3|13979.3|13959.3|13979.3|13959.3|0
1639414130000|2021-12-13 16:48:50|13986.8|13946.8|13951.2|13931.2|13986.8|13946.8|13951.2|13928.7|4
1639414140000|2021-12-13 16:49:00|13950.7|13930.7|13951|13931|13951|13931|13949.3|13929.3|1
1639414150000|2021-12-13 16:49:10|13954.9|13934.9|13954.9|13934.9|13954.9|13934.9|13954.9|13934.9|0
1639414170000|2021-12-13 16:49:30|13956.8|13936.8|13956.8|13936.8|13956.8|13936.8|13956.8|13936.8|0
1639414210000|2021-12-13 16:50:10|13959.9|13939.9|13959.9|13939.9|13959.9|13939.9|13959.9|13939.9|0
1639414280000|2021-12-13 16:51:20|13957.4|13937.4|13957.4|13937.4|13957.4|13937.4|13957.4|13937.4|0
1639414320000|2021-12-13 16:52:00|13957.9|13937.9|13959.9|13939.9|13959.9|13939.9|13957.9|13937.9|0
1639414490000|2021-12-13 16:54:50|13979.2|13959.2|13983.7|13963.7|13983.7|13963.7|13979.2|13959.2|4
1639414500000|2021-12-13 16:55:00|13984.3|13964.3|13973.7|13953.7|13992.6|13964.3|13973.7|13952.6|0
1639414510000|2021-12-13 16:55:10|13971.8|13951.8|13971.8|13951.8|13971.8|13951.8|13971.8|13951.8|0
1639414520000|2021-12-13 16:55:20|13972.4|13952.4|13975.4|13955.4|13984.9|13955.4|13972.4|13944.9|0
1639414530000|2021-12-13 16:55:30|13977.4|13957.4|13977.4|13957.4|13977.4|13957.4|13977.4|13957.4|0
1639414560000|2021-12-13 16:56:00|13977.9|13957.9|13979.9|13959.9|13979.9|13959.9|13977.9|13957.9|0
1639414570000|2021-12-13 16:56:10|13979.3|13959.3|13977.4|13957.4|13984.9|13959.3|13974.3|13944.9|0
1639414580000|2021-12-13 16:56:20|13974.3|13954.3|13974.3|13954.3|13974.3|13954.3|13974.3|13954.3|0
1639414630000|2021-12-13 16:57:10|13974.9|13954.9|13977.4|13957.4|13977.4|13957.4|13974.9|13954.9|0
1639414660000|2021-12-13 16:57:40|13983.2|13963.2|13986.8|13966.8|13986.8|13966.8|13983.2|13963.2|1
1639414670000|2021-12-13 16:57:50|||||||||1
1639414690000|2021-12-13 16:58:10|13988.5|13968.5|13994.3|13974.3|13994.3|13974.3|13988.5|13968.5|0
1639414700000|2021-12-13 16:58:20|14002.4|13982.4|14002.4|13982.4|14002.4|13982.4|14002.4|13982.4|3
1639414710000|2021-12-13 16:58:30|14021.7|14001.7|14026.8|14006.8|14026.8|14006.8|14021.7|14001.7|8
1639414720000|2021-12-13 16:58:40|14026.3|14006.3|14009.3|13989.3|14026.3|14006.3|14009.3|13989.3|2
1639414730000|2021-12-13 16:58:50|14006.8|13986.8|14011.8|13991.8|14014.9|13994.9|14006.8|13986.8|10
1639414740000|2021-12-13 16:59:00|14011.3|13991.3|14007.4|13987.4|14014.9|13994.9|14006.8|13986.8|13
1639414750000|2021-12-13 16:59:10|14006.8|13986.8|14021.8|14001.8|14021.8|14001.8|14006.8|13986.8|5
1639414760000|2021-12-13 16:59:20|14021.3|14001.3|14021.3|14001.3|14021.3|14001.3|14021.3|14001.3|40
1639414770000|2021-12-13 16:59:30|14019.3|13999.3|14015.5|13995.5|14019.3|13999.3|14015.5|13995.5|62
1639414800000|2021-12-13 17:00:00|14018|13998|14018|13998|14018|13998|14018|13998|0
1639414810000|2021-12-13 17:00:10|14019.9|13999.9|14020.5|14000.5|14020.5|14000.5|14019.9|13999.9|0
1639414840000|2021-12-13 17:00:40|14024.9|14004.9|14046|14026|14046|14026|14020.5|14000.5|6
1639414850000|2021-12-13 17:00:50|14051|14011|14038|14018|14051|14025.5|14034.7|14003|2
1639414860000|2021-12-13 17:01:00|14039.1|14019.1|14038|14018|14045.5|14019.1|14038|14005.5|1
1639414870000|2021-12-13 17:01:10|14040.5|14020.5|14038|14018|14047.4|14020.5|14036|14007.4|0
1639414880000|2021-12-13 17:01:20|14045.7|14025.7|14050.5|14010.5|14066|14035.5|14045.7|14010.5|6
1639414890000|2021-12-13 17:01:30|14053|14013|14051|14011|14053|14026|14038|14006.6|1
1639414900000|2021-12-13 17:01:40|14043.5|14023.5|14051|14011|14051|14023.5|14041.6|14011|0
1639414930000|2021-12-13 17:02:10|14053|14013|14055.5|14015.5|14055.5|14015.5|14053|14013|0
1639414940000|2021-12-13 17:02:20|14053|14013|14053|14013|14053|14013|14053|14013|0
1639414950000|2021-12-13 17:02:30|14051.8|14011.8|14035.5|13995.5|14051.8|14011.8|14028|13988|2
1639414960000|2021-12-13 17:02:40|14024.3|14004.3|14028|13988|14028|14005.5|14022.4|13988|0
1639414970000|2021-12-13 17:02:50|14015.5|13995.5|14015.5|13995.5|14015.5|13995.5|14015.5|13995.5|0
1639414990000|2021-12-13 17:03:10|14026|13986|14021|14001|14026|14001|14016.6|13986|0
1639415000000|2021-12-13 17:03:20|14020.5|14000.5|14018.5|13998.5|14020.5|14000.5|14018.5|13998.5|0
1639415090000|2021-12-13 17:04:50|14019.1|13999.1|14021|14001|14021|14001|14019.1|13999.1|0
1639415120000|2021-12-13 17:05:20|14018.5|13998.5|14018.5|13998.5|14018.5|13998.5|14018.5|13998.5|0
1639415270000|2021-12-13 17:07:50|14026|13986|14026|13986|14026|13986|14026|13986|0
1639415320000|2021-12-13 17:08:40|14018.5|13998.5|14026|13986|14028|13998.5|14018.5|13986|1
1639415350000|2021-12-13 17:09:10|14016.6|13996.6|14016.6|13996.6|14016.6|13996.6|14016.6|13996.6|0
1639415370000|2021-12-13 17:09:30|14018.6|13998.6|14018.6|13998.6|14018.6|13998.6|14018.6|13998.6|0
1639415450000|2021-12-13 17:10:50|14021.1|14001.1|14021.1|14001.1|14021.1|14001.1|14021.1|14001.1|0
1639415770000|2021-12-13 17:16:10|14019.1|13999.1|14026.1|13986.1|14026.1|13999.1|14019.1|13986.1|2
1639415780000|2021-12-13 17:16:20|14015.5|13995.5|14015.5|13995.5|14015.5|13995.5|14015.5|13995.5|0
1639415930000|2021-12-13 17:18:50|14013|13993|14013|13993|14013|13993|14013|13993|0
1639416370000|2021-12-13 17:26:10|||||||||1
1639416430000|2021-12-13 17:27:10|14015.5|13995.5|14021.1|14001.1|14021.1|14001.1|14015.5|13995.5|0
1639416460000|2021-12-13 17:27:40|14020.5|14000.5|14021.1|14001.1|14021.1|14001.1|14020.5|14000.5|1
1639416470000|2021-12-13 17:27:50|14020|14000|14018|13998|14020|14000|14018|13998|5
1639416480000|2021-12-13 17:28:00|14016.1|13996.1|14016.1|13996.1|14016.1|13996.1|14016.1|13996.1|0
1639416540000|2021-12-13 17:29:00|14015.5|13995.5|14015|13995|14015.5|13995.5|14015|13995|0
1639416600000|2021-12-13 17:30:00|14013|13993|14008|13988|14013|13993|14008|13988|2
1639416720000|2021-12-13 17:32:00|14011.9|13991.9|14020.5|14000.5|14022.5|14002.5|14011.9|13991.9|4
1639416730000|2021-12-13 17:32:10|14028|14008|14028|14008|14028|14008|14028|14008|0
1639416740000|2021-12-13 17:32:20|14038.6|13998.6|14038.6|13998.6|14038.6|13998.6|14038.6|13998.6|0
1639416750000|2021-12-13 17:32:30|14040.6|14000.6|14043.1|14003.1|14043.1|14003.1|14040.6|14000.6|0
1639416760000|2021-12-13 17:32:40|14040.6|14000.6|14040.6|14000.6|14040.6|14000.6|14040.6|14000.6|0
1639416770000|2021-12-13 17:32:50|14043.1|14003.1|14040.6|14000.6|14043.6|14003.6|14040.6|14000.6|0
1639416790000|2021-12-13 17:33:10|14041.1|14001.1|14043.1|14003.1|14043.1|14003.1|14041.1|14001.1|0
1639416810000|2021-12-13 17:33:30|14031.4|14011.4|14028.1|14008.1|14031.4|14011.4|14028.1|14008.1|0
1639416820000|2021-12-13 17:33:40|14040.6|14000.6|14040.6|14000.6|14040.6|14000.6|14040.6|14000.6|0
1639416830000|2021-12-13 17:33:50|14043.1|14003.1|14043.1|14003.1|14043.1|14003.1|14043.1|14003.1|0
1639416840000|2021-12-13 17:34:00|14023.1||14023.1||14023.1||14023.1||0
1639416850000|2021-12-13 17:34:10|14023.6|14003.6|14025.6|14005.6|14025.6|14005.6|14023.6|14003.6|0
1639416860000|2021-12-13 17:34:20|14028.1|14008.1|14023.1|14003.1|14028.1|14008.1|14023.1|14003.1|0
1639416870000|2021-12-13 17:34:30|14040.6|14000.6|14028.9|14008.9|14040.6|14008.9|14028.9|14000.6|0
1639416880000|2021-12-13 17:34:40|14035.3|13995.3|14043.1|14003.1|14043.1|14003.1|14035.3|13995.3|0
1639416970000|2021-12-13 17:36:10|14045.6|14005.6|14045.6|14005.6|14045.6|14005.6|14045.6|14005.6|0
1639417130000|2021-12-13 17:38:50|14045|14005|14043.1|14003.1|14045|14005|14043.1|14003.1|0
1639417140000|2021-12-13 17:39:00|14040.6|14000.6|14033.1|13993.1|14040.6|14000.6|14033.1|13993.1|2
1639417160000|2021-12-13 17:39:20|14032.5|13992.5|14030.6|13990.6|14032.5|13992.5|14030.6|13990.6|0
1639417180000|2021-12-13 17:39:40|14030|13990|14028.1|13988.1|14030|13990|14028.1|13988.1|0
1639417230000|2021-12-13 17:40:30|14017.5|13997.5|14015.6|13995.6|14017.5|13997.5|14015.6|13995.6|0
1639417240000|2021-12-13 17:40:40|14026.1|13986.1|14026.1|13986.1|14026.1|13986.1|14026.1|13986.1|0
1639417330000|2021-12-13 17:42:10|14015.6|13995.6|14015.6|13995.6|14015.6|13995.6|14015.6|13995.6|0
1639417420000|2021-12-13 17:43:40|||||||||2
1639417450000|2021-12-13 17:44:10|14026.2|13986.2|14026.2|13986.2|14026.2|13986.2|14026.2|13986.2|0
1639417670000|2021-12-13 17:47:50|14015.6|13995.6|14015.6|13995.6|14015.6|13995.6|14015.6|13995.6|1
1639417700000|2021-12-13 17:48:20|||||||||9
1639417710000|2021-12-13 17:48:30|||||||||10
1639417720000|2021-12-13 17:48:40|||||||||4
1639417750000|2021-12-13 17:49:10|14026.2|13986.2|14015.6|13995.6|14026.2|13995.6|14015.6|13986.2|0
1639418060000|2021-12-13 17:54:20|14018.1|13998.1|14018.7|13998.7|14018.7|13998.7|14018.1|13998.1|0
1639418080000|2021-12-13 17:54:40|14015.6|13995.6|14015.6|13995.6|14015.6|13995.6|14015.6|13995.6|1
1639418090000|2021-12-13 17:54:50|14026.2|13986.2|14015.6|13995.6|14026.2|13996.2|14015.6|13986.2|0
1639418230000|2021-12-13 17:57:10|14026.2|13986.2|14015.6|13995.6|14026.2|13995.6|14015.6|13986.2|0
1639418240000|2021-12-13 17:57:20|||||||||2
1639418560000|2021-12-13 18:02:40|14015.1|13995.1|14010.6|13990.6|14015.1|13995.1|14010.6|13990.6|0
1639418570000|2021-12-13 18:02:50|||||||||12
1639418590000|2021-12-13 18:03:10|||||||||1
1639418760000|2021-12-13 18:06:00|14012.6|13992.6|14012.6|13992.6|14012.6|13992.6|14012.6|13992.6|1
1639418770000|2021-12-13 18:06:10|14010.6|13990.6|14010.6|13990.6|14010.6|13990.6|14010.6|13990.6|0
1639418820000|2021-12-13 18:07:00|14010.7|13990.7|14010.7|13990.7|14010.7|13990.7|14010.7|13990.7|0
1639419060000|2021-12-13 18:11:00|||||||||1
1639419070000|2021-12-13 18:11:10|||||||||2
1639419170000|2021-12-13 18:12:50|14011.2|13991.2|14011.2|13991.2|14011.2|13991.2|14011.2|13991.2|0
1639419550000|2021-12-13 18:19:10|14011.3|13991.3|14011.3|13991.3|14011.3|13991.3|14011.3|13991.3|0
1639419890000|2021-12-13 18:24:50|14010.7|13990.7|14010.7|13990.7|14010.7|13990.7|14010.7|13990.7|2
1639420080000|2021-12-13 18:28:00|||||||||1
1639420160000|2021-12-13 18:29:20|||||||||1
1639420210000|2021-12-13 18:30:10|||||||||1
1639420400000|2021-12-13 18:33:20|||||||||1
1639420660000|2021-12-13 18:37:40|||||||||1
1639420710000|2021-12-13 18:38:30|||||||||2
1639420890000|2021-12-13 18:41:30|14010.8|13990.8|14010.8|13990.8|14010.8|13990.8|14010.8|13990.8|0
1639421020000|2021-12-13 18:43:40|||||||||1
1639421510000|2021-12-13 18:51:50|||||||||2
1639421530000|2021-12-13 18:52:10|||||||||2
1639421540000|2021-12-13 18:52:20|14003.3|13983.3|14000.8|13980.8|14005.8|13985.8|14000.8|13980.8|0
1639422090000|2021-12-13 19:01:30|13998.3|13978.3|13995.8|13975.8|13998.3|13978.3|13995.8|13975.8|0
1639422300000|2021-12-13 19:05:00|||||||||2
1639422360000|2021-12-13 19:06:00|13993.3|13973.3|13993.3|13973.3|13993.3|13973.3|13993.3|13973.3|2
1639422390000|2021-12-13 19:06:30|||||||||1
1639422420000|2021-12-13 19:07:00|||||||||1
1639422460000|2021-12-13 19:07:40|13990.8|13970.8|13990.8|13970.8|13990.8|13970.8|13990.8|13970.8|0
1639422470000|2021-12-13 19:07:50|||||||||1
1639422560000|2021-12-13 19:09:20|13991.4|13971.4|13991.4|13971.4|13991.4|13971.4|13991.4|13971.4|5
1639422680000|2021-12-13 19:11:20|||||||||100
1639422780000|2021-12-13 19:13:00|14000.8|13980.8|14000.8|13980.8|14000.8|13980.8|14000.8|13980.8|3
1639422810000|2021-12-13 19:13:30|14003.3|13983.3|14015.8|13995.8|14030.8|14000.8|14003.3|13983.3|1
1639422820000|2021-12-13 19:13:40|14013.3|13993.3|14013.3|13993.3|14015.3|13995.3|14013.3|13993.3|2
1639422830000|2021-12-13 19:13:50|14012.8|13992.8|14018.3|13978.3|14018.3|13992.8|14010.8|13978.3|4
1639422840000|2021-12-13 19:14:00|14017.8|13977.8|14015.8|13975.8|14017.8|13977.8|14015.8|13975.8|3
1639422850000|2021-12-13 19:14:10|14003.3|13983.3|13993.3|13973.3|14003.3|13983.3|13991.4|13971.4|9
1639422860000|2021-12-13 19:14:20|||||||||3
1639422870000|2021-12-13 19:14:30|13994.5|13974.5|13993.3|13973.3|13996.4|13976.4|13993.3|13973.3|4
1639422880000|2021-12-13 19:14:40|||||||||5
1639422890000|2021-12-13 19:14:50|||||||||8
1639422900000|2021-12-13 19:15:00|13993.9|13973.9|13993.9|13973.9|13993.9|13973.9|13993.9|13973.9|0
1639422920000|2021-12-13 19:15:20|13994.5|13974.5|13996.4|13976.4|13996.4|13976.4|13994.5|13974.5|0
1639423170000|2021-12-13 19:19:30|13998.4|13978.4|13998.4|13978.4|13998.4|13978.4|13998.4|13978.4|0
1639423180000|2021-12-13 19:19:40|13998.9|13978.9|14000.3|13980.3|14000.9|13980.9|13998.9|13978.9|0
1639423190000|2021-12-13 19:19:50|14008|13988|14014.5|13974.5|14014.5|13993.4|14007.8|13974.5|3
1639443600000|2021-12-14 01:00:00|14075.2|14015.2|14067.7|14007.7|14075.2|14015.2|14067.7|14007.7|0
1639443610000|2021-12-14 01:00:10|14065.7|14005.7|14063.2|14003.2|14065.7|14005.7|14063.2|14003.2|0
1639443620000|2021-12-14 01:00:20|14053.5|13993.5|14041.3|13981.3|14053.5|13993.5|14041.3|13981.3|2
1639443660000|2021-12-14 01:01:00|14041.8|13981.8|14041.8|13981.8|14041.8|13981.8|14041.8|13981.8|0
1639443670000|2021-12-14 01:01:10|14043.8|13983.8|14043.8|13983.8|14043.8|13983.8|14043.8|13983.8|0
1639443680000|2021-12-14 01:01:20|14041.8|13981.8|14041.3|13981.3|14041.8|13981.8|14041.3|13981.3|0
1639443690000|2021-12-14 01:01:30|14030.7|13990.7|14030.7|13990.7|14030.7|13990.7|14030.7|13990.7|0
1639443700000|2021-12-14 01:01:40|14028.8|13988.8|14028.8|13988.8|14028.8|13988.8|14028.8|13988.8|0
1639444490000|2021-12-14 01:14:50|14026.3|13986.3|14026.3|13986.3|14026.3|13986.3|14026.3|13986.3|0
1639444660000|2021-12-14 01:17:40|14024.4|13984.4|14023.8|13983.8|14024.4|13984.4|14023.8|13983.8|0
1639444810000|2021-12-14 01:20:10|14023.9|13983.9|14023.9|13983.9|14023.9|13983.9|14023.9|13983.9|0
1639444920000|2021-12-14 01:22:00|14021.4|13981.4|14008.9|13988.9|14021.4|13988.9|14008.9|13981.4|0
1639444940000|2021-12-14 01:22:20|14021.4|13981.4|14021.4|13981.4|14021.4|13981.4|14021.4|13981.4|0
1639445050000|2021-12-14 01:24:10|14008.9|13988.9|14008.9|13988.9|14008.9|13988.9|14008.9|13988.9|0
1639446390000|2021-12-14 01:46:30|14005.9|13985.9|14005.9|13985.9|14005.9|13985.9|14005.9|13985.9|1
1639446400000|2021-12-14 01:46:40|14003.9|13983.9|14003.9|13983.9|14003.9|13983.9|14003.9|13983.9|0
1639446420000|2021-12-14 01:47:00|14006.4|13986.4|14006.4|13986.4|14006.4|13986.4|14006.4|13986.4|0
1639446870000|2021-12-14 01:54:30|14006.5|13986.5|14006.5|13986.5|14006.5|13986.5|14006.5|13986.5|0
1639448920000|2021-12-14 02:28:40|14006.6|13986.6|14006.6|13986.6|14006.6|13986.6|14006.6|13986.6|0
1639450750000|2021-12-14 02:59:10|||||||||1
1639492200000|2021-12-14 14:30:00|14006.7|13986.7|14019.2|13979.2|14019.2|13986.7|14006.7|13977.2|12
1639492210000|2021-12-14 14:30:10|14019.7|13979.7|14019.2|13979.2|14019.7|13986.7|14006.7|13979.2|3
1639492270000|2021-12-14 14:31:10|14008.1|13988.1|14004.2|13984.2|14009.2|13989.2|14004.2|13984.2|0
1639492290000|2021-12-14 14:31:30|||||||||4
1639492370000|2021-12-14 14:32:50|||||||||12
1639492380000|2021-12-14 14:33:00|14001.7|13981.7|14001.7|13981.7|14001.7|13981.7|14001.7|13981.7|0
1639492440000|2021-12-14 14:34:00|13999.2|13979.2|13999.2|13979.2|13999.2|13979.2|13999.2|13979.2|0
1639492450000|2021-12-14 14:34:10|13996.7|13976.7|13996.7|13976.7|13996.7|13976.7|13996.7|13976.7|0
1639492550000|2021-12-14 14:35:50|13994.2|13974.2|13994.2|13974.2|13994.2|13974.2|13994.2|13974.2|3
1639492570000|2021-12-14 14:36:10|14000.1|13980.1|14009.2|13989.2|14009.2|13989.2|14000.1|13980.1|3
1639492830000|2021-12-14 14:40:30|14036.7|13996.7|14036.7|13996.7|14036.7|13996.7|14036.7|13996.7|2
1639492840000|2021-12-14 14:40:40|14037.3|13997.3|14031.7|14011.7|14037.3|14011.7|14031.7|13997.3|0
1639492850000|2021-12-14 14:40:50|14041.2|14001.2|14041.2|14001.2|14041.2|14001.2|14041.2|14001.2|0
1639492870000|2021-12-14 14:41:10|14028.7|14008.7|14028.7|14008.7|14028.7|14008.7|14028.7|14008.7|0
1639492930000|2021-12-14 14:42:10|14036.2|14016.2|14036.2|14016.2|14036.2|14016.2|14036.2|14016.2|0
1639492950000|2021-12-14 14:42:30|14041.2|14021.2|14041.2|14021.2|14041.2|14021.2|14041.2|14021.2|1
1639492970000|2021-12-14 14:42:50|14043.2|14023.2|14043.2|14023.2|14043.2|14023.2|14043.2|14023.2|6
1639493010000|2021-12-14 14:43:30|14045.7|14025.7|14045.7|14025.7|14045.7|14025.7|14045.7|14025.7|0
1639493090000|2021-12-14 14:44:50|14049.9|14029.9|14067.6|14047.6|14067.6|14047.6|14049.9|14029.9|1
1639493320000|2021-12-14 14:48:40|14067.7|14047.7|14067.7|14047.7|14067.7|14047.7|14067.7|14047.7|0
1639493400000|2021-12-14 14:50:00|||||||||1
1639493490000|2021-12-14 14:51:30|14066.2|14026.2|14066.2|14026.2|14066.2|14026.2|14066.2|14026.2|0
1639493500000|2021-12-14 14:51:40|14065.7|14025.7|14067.7|14047.7|14067.7|14047.7|14065.7|14025.7|0
1639493530000|2021-12-14 14:52:10|14065.2|14045.2|14065.2|14045.2|14065.2|14045.2|14065.2|14045.2|0
1639493590000|2021-12-14 14:53:10|14065.7|14045.7|14065.7|14045.7|14065.7|14045.7|14065.7|14045.7|0
1639493600000|2021-12-14 14:53:20|14066.2|14046.2|14065.7|14045.7|14066.2|14046.2|14065.7|14045.7|0
1639493670000|2021-12-14 14:54:30|||||||||1
1639493970000|2021-12-14 14:59:30|||||||||1
1639494280000|2021-12-14 15:04:40|14067.7|14047.7|14067.7|14047.7|14067.7|14047.7|14067.7|14047.7|0
1639494400000|2021-12-14 15:06:40|14063.8|14043.8|14065.7|14045.7|14065.7|14045.7|14063.8|14043.8|3
1639494410000|2021-12-14 15:06:50|14067.7|14047.7|14067.7|14047.7|14068.2|14048.2|14067.7|14047.7|2
1639494420000|2021-12-14 15:07:00|14065.7|14045.7|14065.7|14045.7|14065.7|14045.7|14065.7|14045.7|0
1639494430000|2021-12-14 15:07:10|||||||||1
1639494440000|2021-12-14 15:07:20|14063.2|14043.2|14063.2|14043.2|14063.2|14043.2|14063.2|14043.2|0
1639494460000|2021-12-14 15:07:40|14068.8|14028.8|14070.7|14030.7|14070.7|14030.7|14068.8|14028.8|1
1639494610000|2021-12-14 15:10:10|14063.2|14043.2|14063.2|14043.2|14063.2|14043.2|14063.2|14043.2|0
1639494630000|2021-12-14 15:10:30|14072.7|14032.7|14058.2|14038.2|14072.7|14038.2|14058.2|14032.7|0
1639494680000|2021-12-14 15:11:20|14056.3|14036.3|14053.2|14033.2|14056.3|14036.3|14053.2|14033.2|1
1639494690000|2021-12-14 15:11:30|14050.7|14030.7|14050.7|14030.7|14050.7|14030.7|14050.7|14030.7|0
1639494720000|2021-12-14 15:12:00|14050.8|14030.8|14048.3|14028.3|14050.8|14030.8|14048.3|14028.3|0
1639494800000|2021-12-14 15:13:20|14026.3|14006.3|14026.3|14006.3|14026.3|14006.3|14026.3|14006.3|2
1639494810000|2021-12-14 15:13:30|14010.8|13990.8|14005.8|13985.8|14010.8|13990.8|14005.8|13985.8|2
1639494820000|2021-12-14 15:13:40|14006.3|13986.3|14006.3|13986.3|14006.3|13986.3|14006.3|13986.3|0
1639494830000|2021-12-14 15:13:50|14005.8|13985.8|14005.8|13985.8|14005.8|13985.8|14005.8|13985.8|0
1639494980000|2021-12-14 15:16:20|14008.3|13988.3|14008.3|13988.3|14008.3|13988.3|14008.3|13988.3|1
1639495070000|2021-12-14 15:17:50|14005.8|13985.8|14005.8|13985.8|14005.8|13985.8|14005.8|13985.8|1
1639495090000|2021-12-14 15:18:10|||||||||1
1639495450000|2021-12-14 15:24:10|14003.8|13983.8|14003.8|13983.8|14003.8|13983.8|14003.8|13983.8|109
1639495640000|2021-12-14 15:27:20|14004.4|13984.4|14010.3|13990.3|14010.3|13990.3|14004.4|13984.4|0
1639495760000|2021-12-14 15:29:20|14010.8|13990.8|14011.9|13991.9|14011.9|13991.9|14010.8|13990.8|5
1639495770000|2021-12-14 15:29:30|14012.4|13992.4|14019.4|13999.4|14019.4|13999.4|14012.4|13992.4|0
1639495810000|2021-12-14 15:30:10|14021.3|14001.3|14021.3|14001.3|14021.3|14001.3|14021.3|14001.3|0
1639495830000|2021-12-14 15:30:30|14019.4|13999.4|14019.4|13999.4|14019.4|13999.4|14019.4|13999.4|0
1639495860000|2021-12-14 15:31:00|||||||||1
1639496130000|2021-12-14 15:35:30|14021.9|13981.9|14006.3|13986.3|14021.9|13986.9|14006.3|13981.9|1
1639496160000|2021-12-14 15:36:00|14006.4|13986.4|14006.4|13986.4|14006.4|13986.4|14006.4|13986.4|0
1639496190000|2021-12-14 15:36:30|14003.9|13983.9|14003.9|13983.9|14003.9|13983.9|14003.9|13983.9|0
1639496210000|2021-12-14 15:36:50|||||||||1
1639496520000|2021-12-14 15:42:00|||||||||4
1639496610000|2021-12-14 15:43:30|14005.8|13985.8|14007.4|13987.4|14007.4|13987.4|14005.8|13985.8|4
1639496650000|2021-12-14 15:44:10|13998|13978|13997.4|13977.4|13998|13978|13997.4|13977.4|0
1639496690000|2021-12-14 15:44:50|||||||||50
1639496700000|2021-12-14 15:45:00|13998|13978|13999.9|13979.9|13999.9|13979.9|13998|13978|2
1639497010000|2021-12-14 15:50:10|14000|13980|14000|13980|14000|13980|14000|13980|0
1639497230000|2021-12-14 15:53:50|14003.9|13983.9|14003.9|13983.9|14003.9|13983.9|14003.9|13983.9|0
1639497280000|2021-12-14 15:54:40|14005|13985|14005|13985|14005|13985|14005|13985|1
1639497760000|2021-12-14 16:02:40|||||||||1
1639498750000|2021-12-14 16:19:10|14017.9|13997.9|14017.9|13997.9|14017.9|13997.9|14017.9|13997.9|0
1639498770000|2021-12-14 16:19:30|14019.5|13999.5|14020|14000|14020|14000|14019.5|13999.5|3
1639498840000|2021-12-14 16:20:40|14022.5|14002.5|14022.5|14002.5|14022.5|14002.5|14022.5|14002.5|0
1639498880000|2021-12-14 16:21:20|14020|14000|14020|14000|14020|14000|14020|14000|2
1639499070000|2021-12-14 16:24:30|||||||||1
1639499100000|2021-12-14 16:25:00|14020.1|14000.1|14020.1|14000.1|14020.1|14000.1|14020.1|14000.1|0
1639499390000|2021-12-14 16:29:50|||||||||1
1639499800000|2021-12-14 16:36:40|||||||||2
1639500240000|2021-12-14 16:44:00|14025.1|14005.1|14025.1|14005.1|14025.1|14005.1|14025.1|14005.1|1
1639500260000|2021-12-14 16:44:20|14027.1|14007.1|14027.1|14007.1|14027.1|14007.1|14027.1|14007.1|0
1639500370000|2021-12-14 16:46:10|||||||||1
1639500430000|2021-12-14 16:47:10|||||||||3
1639500500000|2021-12-14 16:48:20|14026.6|14006.6|14027.1|14007.1|14027.1|14007.1|14026.6|14006.6|1
1639500530000|2021-12-14 16:48:50|14024.1|14004.1|14021.6|14001.6|14024.1|14004.1|14021.6|14001.6|3
1639500550000|2021-12-14 16:49:10|14022.1|14002.1|14021.6|14001.6|14022.1|14002.1|14021.6|14001.6|0
1639500560000|2021-12-14 16:49:20|14024.1|14004.1|14024.1|14004.1|14024.1|14004.1|14024.1|14004.1|0
1639500650000|2021-12-14 16:50:50|14021.6|14001.6|14021.6|14001.6|14021.6|14001.6|14021.6|14001.6|0
1639500680000|2021-12-14 16:51:20|14022.1|14002.1|14019.6|13999.6|14024.1|14004.1|14019.6|13999.6|0
1639500720000|2021-12-14 16:52:00|14021.6|14001.6|14021.6|14001.6|14021.6|14001.6|14021.6|14001.6|0
1639500780000|2021-12-14 16:53:00|14021|14001|14021|14001|14021|14001|14021|14001|0
1639500840000|2021-12-14 16:54:00|14021.1|14001.1|14021.1|14001.1|14021.1|14001.1|14021.1|14001.1|0
1639500970000|2021-12-14 16:56:10|14019.5|13999.5|14003.6|13983.6|14019.5|13999.5|14003.6|13983.6|3
1639501010000|2021-12-14 16:56:50|14000.5|13980.5|13995.5|13975.5|14000.5|13980.5|13995.5|13975.5|8
1639501020000|2021-12-14 16:57:00|13993|13973|13993|13973|13993|13973|13993|13973|0
1639501080000|2021-12-14 16:58:00|13992.5|13972.5|13988.6|13968.6|13992.5|13972.5|13988.6|13968.6|0
1639501300000|2021-12-14 17:01:40|13991.1|13971.1|13991.1|13971.1|13991.1|13971.1|13991.1|13971.1|0
1639502060000|2021-12-14 17:14:20|13988.6|13968.6|13988.6|13968.6|13988.6|13968.6|13988.6|13968.6|0
1639502300000|2021-12-14 17:18:20|13989.1|13969.1|13989.1|13969.1|13989.1|13969.1|13989.1|13969.1|1
1639502320000|2021-12-14 17:18:40|13989.2|13969.2|13989.2|13969.2|13989.2|13969.2|13989.2|13969.2|0
1639502520000|2021-12-14 17:22:00|13986.7|13966.7|13986.7|13966.7|13986.7|13966.7|13986.7|13966.7|0
1639502560000|2021-12-14 17:22:40|13984.7|13964.7|13984.7|13964.7|13984.7|13964.7|13984.7|13964.7|169
1639502570000|2021-12-14 17:22:50|13985.2|13965.2|13985.2|13965.2|13985.2|13965.2|13985.2|13965.2|0
1639502680000|2021-12-14 17:24:40|13987.7|13967.7|13987.7|13967.7|13987.7|13967.7|13987.7|13967.7|0
1639502700000|2021-12-14 17:25:00|13990.2|13970.2|13989.7|13969.7|13990.2|13970.2|13989.7|13969.7|1
1639502710000|2021-12-14 17:25:10|13987.7|13967.7|13987.7|13967.7|13987.7|13967.7|13987.7|13967.7|1
1639502770000|2021-12-14 17:26:10|13988.3|13968.3|13985.2|13965.2|13989.7|13969.7|13985.2|13965.2|1
1639502990000|2021-12-14 17:29:50|||||||||1
1639503280000|2021-12-14 17:34:40|13985.3|13965.3|13985.3|13965.3|13985.3|13965.3|13985.3|13965.3|0
1639503430000|2021-12-14 17:37:10|13992.2|13972.2|13995.3|13975.3|13995.3|13975.3|13992.2|13972.2|0
1639503440000|2021-12-14 17:37:20|13985.8|13965.8|13985.3|13965.3|13985.8|13965.8|13985.3|13965.3|0
1639503500000|2021-12-14 17:38:20|||||||||1
1639503560000|2021-12-14 17:39:20|13982.8|13962.8|13982.8|13962.8|13982.8|13962.8|13982.8|13962.8|0
1639503570000|2021-12-14 17:39:30|||||||||1
1639503690000|2021-12-14 17:41:30|||||||||3
1639503700000|2021-12-14 17:41:40|||||||||1
1639503990000|2021-12-14 17:46:30|||||||||1
1639504040000|2021-12-14 17:47:20|13982.3|13962.3|13982.3|13962.3|13982.3|13962.3|13982.3|13962.3|1
1639504050000|2021-12-14 17:47:30|13980.3|13960.3|13977.3|13957.3|13980.3|13960.3|13977.3|13957.3|1
1639504180000|2021-12-14 17:49:40|13979.2|13959.2|13979.2|13959.2|13979.2|13959.2|13979.2|13959.2|0
1639504320000|2021-12-14 17:52:00|13974.8|13954.8|13974.8|13954.8|13974.8|13954.8|13974.8|13954.8|1
1639504350000|2021-12-14 17:52:30|13972.3|13952.3|13972.3|13952.3|13972.3|13952.3|13972.3|13952.3|5
1639504370000|2021-12-14 17:52:50|13971.7|13951.7|13970.3|13950.3|13971.7|13951.7|13969.8|13949.8|0
1639504380000|2021-12-14 17:53:00|13975.3|13935.3|13975.3|13935.3|13975.3|13935.3|13975.3|13935.3|12
1639504390000|2021-12-14 17:53:10|13962.3|13942.3|13962.3|13942.3|13962.3|13942.3|13962.3|13942.3|0
1639504400000|2021-12-14 17:53:20|13964.3|13944.3|13950.3|13930.3|13964.3|13944.3|13950.3|13930.3|1
1639504420000|2021-12-14 17:53:40|13959.8|13939.8|13954.8|13934.8|13959.8|13939.8|13954.8|13934.8|0
1639504470000|2021-12-14 17:54:30|||||||||1
1639504480000|2021-12-14 17:54:40|||||||||1
1639504530000|2021-12-14 17:55:30|13955.3|13935.3|13955.3|13935.3|13955.3|13935.3|13955.3|13935.3|0
1639504540000|2021-12-14 17:55:40|13952.8|13932.8|13952.8|13932.8|13952.8|13932.8|13952.8|13932.8|0
1639504600000|2021-12-14 17:56:40|13953.3|13933.3|13951.8|13931.8|13955.3|13935.3|13951.8|13931.8|4
1639504610000|2021-12-14 17:56:50|13949.8|13929.8|13949.8|13929.8|13949.8|13929.8|13949.8|13929.8|0
1639504620000|2021-12-14 17:57:00|13950.3|13930.3|13949.8|13929.8|13950.3|13930.3|13949.8|13929.8|50
1639504630000|2021-12-14 17:57:10|13950.3|13930.3|13950.3|13930.3|13950.3|13930.3|13950.3|13930.3|0
1639504670000|2021-12-14 17:57:50|13949.3|13929.3|13945.3|13925.3|13949.3|13929.3|13945.3|13925.3|0
1639504730000|2021-12-14 17:58:50|13944.8|13924.8|13942.8|13922.8|13944.8|13924.8|13942.8|13922.8|1
1639504740000|2021-12-14 17:59:00|13944.8|13924.8|13944.8|13924.8|13944.8|13924.8|13944.8|13924.8|0
1639504820000|2021-12-14 18:00:20|13942.8|13922.8|13942.8|13922.8|13942.8|13922.8|13942.8|13922.8|0
1639505110000|2021-12-14 18:05:10|13945.9|13925.9|13947.8|13927.8|13947.8|13927.8|13945.9|13925.9|0
1639505130000|2021-12-14 18:05:30|13952.3|13932.3|13952.3|13932.3|13952.3|13932.3|13952.3|13932.3|0
1639505150000|2021-12-14 18:05:50|13951.8|13931.8|13947.8|13927.8|13951.8|13931.8|13947.8|13927.8|0
1639505180000|2021-12-14 18:06:20|13947.3|13927.3|13947.8|13927.8|13947.8|13927.8|13947.3|13927.3|0
1639505380000|2021-12-14 18:09:40|13947.9|13927.9|13947.9|13927.9|13947.9|13927.9|13947.9|13927.9|0
1639505400000|2021-12-14 18:10:00|13948.4|13928.4|13952.3|13932.3|13952.3|13932.3|13948.4|13928.4|0
1639505710000|2021-12-14 18:15:10|||||||||1
1639505720000|2021-12-14 18:15:20|||||||||1
1639505730000|2021-12-14 18:15:30|||||||||1
1639505910000|2021-12-14 18:18:30|13952.4|13932.4|13952.4|13932.4|13952.4|13932.4|13952.4|13932.4|0
1639506120000|2021-12-14 18:22:00|||||||||4
1639506240000|2021-12-14 18:24:00|13951.8|13931.8|13951.8|13931.8|13951.8|13931.8|13951.8|13931.8|0
1639506430000|2021-12-14 18:27:10|13951.9|13931.9|13951.9|13931.9|13951.9|13931.9|13951.9|13931.9|0
1639506520000|2021-12-14 18:28:40|13949.9|13929.9|13949.9|13929.9|13949.9|13929.9|13949.9|13929.9|1
1639506730000|2021-12-14 18:32:10|13951.9|13931.9|13951.9|13931.9|13951.9|13931.9|13951.9|13931.9|0
1639507080000|2021-12-14 18:38:00|||||||||1
1639507110000|2021-12-14 18:38:30|13949.4|13929.4|13949.4|13929.4|13949.4|13929.4|13949.4|13929.4|0
1639507380000|2021-12-14 18:43:00|13955.3|13935.3|13957.4|13937.4|13957.4|13937.4|13955.3|13935.3|4
1639507390000|2021-12-14 18:43:10|13956.4|13936.4|13952.4|13932.4|13956.4|13936.4|13952.4|13932.4|0
1639507990000|2021-12-14 18:53:10|13952.5|13932.5|13952.5|13932.5|13952.5|13932.5|13952.5|13932.5|0
1639508270000|2021-12-14 18:57:50|13951.9|13931.9|13951.9|13931.9|13951.9|13931.9|13951.9|13931.9|0
1639508280000|2021-12-14 18:58:00|13952.5|13932.5|13952.5|13932.5|13952.5|13932.5|13952.5|13932.5|0
1639508390000|2021-12-14 18:59:50|||||||||1
1639508470000|2021-12-14 19:01:10|13951.9|13931.9|13951.9|13931.9|13951.9|13931.9|13951.9|13931.9|0
1639508490000|2021-12-14 19:01:30|13952|13932|13952|13932|13952|13932|13952|13932|0
1639508610000|2021-12-14 19:03:30|13950|13930|13950|13930|13950|13930|13949.5|13929.5|1
1639508810000|2021-12-14 19:06:50|13947.5|13927.5|13948|13928|13948|13928|13947|13927|1
1639508820000|2021-12-14 19:07:00|13947.5|13927.5|13945|13925|13947.5|13927.5|13945|13925|0
1639508840000|2021-12-14 19:07:20|13945.5|13925.5|13945.5|13925.5|13945.5|13925.5|13945.5|13925.5|0
1639508960000|2021-12-14 19:09:20|13948|13928|13948|13928|13948|13928|13948|13928|0
1639508970000|2021-12-14 19:09:30|13947.5|13927.5|13957|13937|13957|13937|13945.5|13925.5|2
1639508980000|2021-12-14 19:09:40|13960.9|13940.9|13955|13935|13962|13942|13955|13935|8
1639509000000|2021-12-14 19:10:00|13957|13937|13954|13934|13957|13937|13954|13934|0
1639509010000|2021-12-14 19:10:10|13950|13930|13950|13930|13950|13930|13950|13930|0
1639509050000|2021-12-14 19:10:50|13949.5|13929.5|13947.5|13927.5|13949.5|13929.5|13947.5|13927.5|0
1639509220000|2021-12-14 19:13:40|13946.5|13926.5|13944.5|13924.5|13946.5|13926.5|13944.5|13924.5|2
1639509230000|2021-12-14 19:13:50|13942.5|13922.5|13942|13922|13942.5|13922.5|13942|13922|4
1639509240000|2021-12-14 19:14:00|13941.5|13921.5|13944.5|13924.5|13944.5|13924.5|13940|13920|3
1639509250000|2021-12-14 19:14:10|13942|13922|13942|13922|13942|13922|13942|13922|2
1639509260000|2021-12-14 19:14:20|13940|13920|13940.5|13920.5|13942|13922|13940|13920|3
1639509270000|2021-12-14 19:14:30|13944.5|13924.5|13944.5|13924.5|13947.5|13927.5|13943.6|13923.6|7
1639509280000|2021-12-14 19:14:40|13942|13922|13942|13922|13942|13922|13942|13922|2
1639509290000|2021-12-14 19:14:50|13941.5|13921.5|13938|13918|13942|13922|13938|13918|2
1639509310000|2021-12-14 19:15:10|13942.5|13922.5|13936.1|13916.1|13942.5|13922.5|13936.1|13916.1|5
1639509500000|2021-12-14 19:18:20|13933.6|13913.6|13933.6|13913.6|13933.6|13913.6|13933.6|13913.6|0
1639509510000|2021-12-14 19:18:30|13931.6|13911.6|13931.6|13911.6|13931.6|13911.6|13931.6|13911.6|50
1639509590000|2021-12-14 19:19:50|13932.1|13912.1|13951.6|13911.6|13951.6|13912.1|13932.1|13911.6|1
1639530000000|2021-12-15 01:00:00|13926.5|13906.5|13926.5|13906.5|13926.5|13906.5|13926.5|13906.5|0
1639530500000|2021-12-15 01:08:20|13924.6|13904.6|13924.1|13904.1|13924.6|13904.6|13924.1|13904.1|0
1639530550000|2021-12-15 01:09:10|13926|13906|13926.6|13906.6|13926.6|13906.6|13926|13906|1
1639532590000|2021-12-15 01:43:10|13926.7|13906.7|13926.7|13906.7|13926.7|13906.7|13926.7|13906.7|0
1639534690000|2021-12-15 02:18:10|13926.8|13906.8|13926.8|13906.8|13926.8|13906.8|13926.8|13906.8|0
1639536790000|2021-12-15 02:53:10|13926.9|13906.9|13926.9|13906.9|13926.9|13906.9|13926.9|13906.9|0
1639537190000|2021-12-15 02:59:50|13951.9|13911.9|13951.9|13911.9|13951.9|13911.9|13951.9|13911.9|1
1639578600000|2021-12-15 14:30:00|13961.8|13921.8|13961.8|13921.8|13972.3|13921.8|13958.8|13912.3|4
1639578610000|2021-12-15 14:30:10|13958.8|13918.8|13958.8|13918.8|13958.8|13918.8|13958.8|13918.8|0
1639578640000|2021-12-15 14:30:40|13936.3|13916.3|13948.8|13928.8|13948.8|13928.8|13936.3|13916.3|0
1639578650000|2021-12-15 14:30:50|13938.9|13918.9|13938.9|13918.9|13938.9|13918.9|13938.9|13918.9|0
1639578660000|2021-12-15 14:31:00|||||||||2
1639578670000|2021-12-15 14:31:10|13950.9|13930.9|13956.8|13936.8|13956.8|13936.8|13950.9|13930.9|1
1639578680000|2021-12-15 14:31:20|13958.9|13938.9|13961.4|13941.4|13961.4|13941.4|13958.9|13938.9|0
1639578750000|2021-12-15 14:32:30|13959.3|13939.3|13959.3|13939.3|13959.3|13939.3|13959.3|13939.3|0
1639578810000|2021-12-15 14:33:30|13958.4|13938.4|13958.4|13938.4|13958.4|13938.4|13958.4|13938.4|1
1639578880000|2021-12-15 14:34:40|13958.9|13938.9|13958.9|13938.9|13958.9|13938.9|13958.9|13938.9|0
1639578890000|2021-12-15 14:34:50|13959.4|13939.4|13959.4|13939.4|13959.4|13939.4|13959.4|13939.4|0
1639579060000|2021-12-15 14:37:40|13958.9|13938.9|13956.4|13936.4|13958.9|13938.9|13956.4|13936.4|0
1639579070000|2021-12-15 14:37:50|13958.9|13938.9|13958.9|13938.9|13958.9|13938.9|13958.9|13938.9|0
1639579090000|2021-12-15 14:38:10|13959.4|13939.4|13959.4|13939.4|13959.4|13939.4|13959.4|13939.4|0
1639579110000|2021-12-15 14:38:30|13956.4|13936.4|13956.4|13936.4|13956.4|13936.4|13956.4|13936.4|0
1639579280000|2021-12-15 14:41:20|13956.9|13936.9|13956.9|13936.9|13956.9|13936.9|13956.9|13936.9|0
1639579290000|2021-12-15 14:41:30|13954.9|13934.9|13954.9|13934.9|13954.9|13934.9|13954.9|13934.9|0
1639579500000|2021-12-15 14:45:00|13954.4|13934.4|13954.4|13934.4|13954.4|13934.4|13954.4|13934.4|3
1639579510000|2021-12-15 14:45:10|13953.9|13933.9|13948.9|13928.9|13953.9|13933.9|13947.9|13927.9|8
1639579520000|2021-12-15 14:45:20|13946.4|13926.4|13946.4|13926.4|13946.4|13926.4|13946.4|13926.4|0
1639579740000|2021-12-15 14:49:00|||||||||1
1639579890000|2021-12-15 14:51:30|13943.9|13923.9|13941.4|13921.4|13943.9|13923.9|13941.4|13921.4|11
1639580040000|2021-12-15 14:54:00|13943.4|13923.4|13943.4|13923.4|13943.4|13923.4|13943.4|13923.4|20
1639580050000|2021-12-15 14:54:10|13947.4|13927.4|13949.9|13929.9|13949.9|13929.9|13947.4|13927.4|0
1639580060000|2021-12-15 14:54:20|13947.4|13927.4|13947.4|13927.4|13947.4|13927.4|13947.4|13927.4|1
1639580070000|2021-12-15 14:54:30|13944.9|13924.9|13944.9|13924.9|13944.9|13924.9|13944.9|13924.9|0
1639580080000|2021-12-15 14:54:40|13944.4|13924.4|13944.4|13924.4|13944.4|13924.4|13944.4|13924.4|0
1639580090000|2021-12-15 14:54:50|13943.9|13923.9|13944.4|13924.4|13944.4|13924.4|13943.9|13923.9|0
1639580260000|2021-12-15 14:57:40|13942.4|13922.4|13942.9|13922.9|13942.9|13922.9|13942.4|13922.4|1
1639580270000|2021-12-15 14:57:50|13945.4|13925.4|13945.4|13925.4|13947.9|13927.9|13945.4|13925.4|0
1639580300000|2021-12-15 14:58:20|||||||||50
1639580360000|2021-12-15 14:59:20|13947.4|13927.4|13947.9|13927.9|13947.9|13927.9|13947.4|13927.4|0
1639580420000|2021-12-15 15:00:20|13950.9|13930.9|13950.9|13930.9|13950.9|13930.9|13950.9|13930.9|10
1639580450000|2021-12-15 15:00:50|13948.4|13928.4|13965.9|13945.9|13965.9|13945.9|13948.4|13928.4|6
1639580470000|2021-12-15 15:01:10|13965.4|13945.4|13963.4|13943.4|13965.4|13945.4|13963.4|13943.4|0
1639580480000|2021-12-15 15:01:20|13965.9|13945.9|13968.4|13948.4|13968.4|13948.4|13965.9|13945.9|0
1639580490000|2021-12-15 15:01:30|13968.9|13948.9|13968.9|13948.9|13968.9|13948.9|13968.9|13948.9|1
1639580500000|2021-12-15 15:01:40|13985|13965|13987.9|13967.9|13987.9|13967.9|13985|13965|26
1639580510000|2021-12-15 15:01:50|13988.4|13968.4|13988.4|13968.4|13988.4|13968.4|13988.4|13968.4|1
1639580620000|2021-12-15 15:03:40|13993.4|13953.4|13990.9|13950.9|13993.4|13965.9|13985.9|13950.9|4
1639580630000|2021-12-15 15:03:50|13988.9|13948.9|13988.4|13948.4|13988.9|13948.9|13988.4|13948.4|1
1639580680000|2021-12-15 15:04:40|13993.4|13953.4|13986.4|13946.4|13996.9|13953.4|13986.4|13936.9|3
1639580700000|2021-12-15 15:05:00|13984.4|13944.4|13984.4|13944.4|13984.4|13944.4|13984.4|13944.4|0
1639580720000|2021-12-15 15:05:20|13986.9|13926.9|13980.9|13920.9|13986.9|13926.9|13980.9|13920.9|0
1639580730000|2021-12-15 15:05:30|13984.9|13924.9|13966.9|13926.9|13984.9|13929.4|13963.4|13923.4|0
1639580740000|2021-12-15 15:05:40|13967.4|13927.4|13970.4|13930.4|13975.4|13935.4|13967.4|13927.4|0
1639580750000|2021-12-15 15:05:50|13969.4|13929.4|13970.4|13930.4|13970.4|13930.4|13963.9|13923.9|0
1639580800000|2021-12-15 15:06:40|13959|13939|13952.4|13932.4|13959|13939|13952.4|13932.4|0
1639580910000|2021-12-15 15:08:30|13950.4|13930.4|13950.4|13930.4|13950.4|13930.4|13950.4|13930.4|0
1639580930000|2021-12-15 15:08:50|13948.4|13928.4|13948.4|13928.4|13948.4|13928.4|13948.4|13928.4|0
1639580970000|2021-12-15 15:09:30|13946.4|13926.4|13946.4|13926.4|13946.4|13926.4|13946.4|13926.4|0
1639581070000|2021-12-15 15:11:10|13943.4|13923.4|13943.4|13923.4|13943.4|13923.4|13943.4|13923.4|2
1639581080000|2021-12-15 15:11:20|13942.9|13922.9|13940.9|13920.9|13942.9|13922.9|13940.9|13920.9|0
1639581220000|2021-12-15 15:13:40|13943.4|13923.4|13943.4|13923.4|13943.4|13923.4|13943.4|13923.4|0
1639581380000|2021-12-15 15:16:20|13938.9|13918.9|13938.9|13918.9|13938.9|13918.9|13938.9|13918.9|0
1639581390000|2021-12-15 15:16:30|||||||||2
1639581400000|2021-12-15 15:16:40|13938.4|13918.4|13945.9|13925.9|13945.9|13925.9|13935.9|13915.9|7
1639581540000|2021-12-15 15:19:00|13946|13926|13946|13926|13946|13926|13946|13926|0
1639581550000|2021-12-15 15:19:10|13943.5|13923.5|13943.5|13923.5|13943.5|13923.5|13943.5|13923.5|0
1639581670000|2021-12-15 15:21:10|||||||||1
1639581700000|2021-12-15 15:21:40|13943|13923|13941|13921|13943|13923|13941|13921|0
1639581860000|2021-12-15 15:24:20|||||||||1
1639581870000|2021-12-15 15:24:30|||||||||1
1639582100000|2021-12-15 15:28:20|||||||||4
1639582110000|2021-12-15 15:28:30|||||||||2
1639582150000|2021-12-15 15:29:10|||||||||5
1639582160000|2021-12-15 15:29:20|||||||||2
1639582170000|2021-12-15 15:29:30|13940.5|13920.5|13940.5|13920.5|13940.5|13920.5|13940.5|13920.5|0
1639583010000|2021-12-15 15:43:30|||||||||1
1639583490000|2021-12-15 15:51:30|13940.6|13920.6|13940.6|13920.6|13940.6|13920.6|13940.6|13920.6|0
1639583670000|2021-12-15 15:54:30|13941|13921|13940.6|13920.6|13941|13921|13940.6|13920.6|0
1639583810000|2021-12-15 15:56:50|13938.6|13918.6|13937.6|13917.6|13938.6|13918.6|13937.6|13917.6|2
1639584160000|2021-12-15 16:02:40|||||||||1
1639584700000|2021-12-15 16:11:40|13935.1|13915.1|13935.1|13915.1|13935.1|13915.1|13935.1|13915.1|0
1639584710000|2021-12-15 16:11:50|13934.6|13914.6|13932.6|13912.6|13934.6|13914.6|13932.6|13912.6|0
1639584900000|2021-12-15 16:15:00|||||||||5
1639585140000|2021-12-15 16:19:00|||||||||1
1639585240000|2021-12-15 16:20:40|13933.1|13913.1|13933.1|13913.1|13933.1|13913.1|13933.1|13913.1|1
1639585270000|2021-12-15 16:21:10|13936.6|13916.6|13936.6|13916.6|13937.1|13917.1|13936.6|13916.6|15
1639585350000|2021-12-15 16:22:30|13939.1|13919.1|13939.1|13919.1|13939.1|13919.1|13939.1|13919.1|1
1639585620000|2021-12-15 16:27:00|13938.6|13918.6|13940.2|13920.2|13940.2|13920.2|13938.1|13918.1|4
1639586230000|2021-12-15 16:37:10|13937.7|13917.7|13937.7|13917.7|13937.7|13917.7|13937.7|13917.7|0
1639586570000|2021-12-15 16:42:50|13935.7|13915.7|13936.2|13916.2|13936.2|13916.2|13935.7|13915.7|11
1639586660000|2021-12-15 16:44:20|13951.2|13931.2|13948.7|13928.7|13951.2|13931.2|13948.7|13928.7|5
1639586680000|2021-12-15 16:44:40|13958.7|13938.7|13958.7|13938.7|13958.7|13938.7|13958.7|13938.7|1
1639586700000|2021-12-15 16:45:00|13949.2|13929.2|13949.7|13929.7|13949.7|13929.7|13949.2|13929.2|0
1639586710000|2021-12-15 16:45:10|13951.7|13931.7|13951.7|13931.7|13951.7|13931.7|13951.7|13931.7|0
1639586780000|2021-12-15 16:46:20|13951.2|13931.2|13943.7|13923.7|13951.2|13931.2|13943.7|13923.7|8
1639586940000|2021-12-15 16:49:00|13941.2|13921.2|13941.2|13921.2|13941.2|13921.2|13941.2|13921.2|0
1639587010000|2021-12-15 16:50:10|13939.2|13919.2|13939.2|13919.2|13939.2|13919.2|13939.2|13919.2|0
1639587020000|2021-12-15 16:50:20|13938.7|13918.7|13938.7|13918.7|13938.7|13918.7|13938.7|13918.7|0
1639587030000|2021-12-15 16:50:30|13938.2|13918.2|13938.2|13918.2|13938.2|13918.2|13938.2|13918.2|25
1639587090000|2021-12-15 16:51:30|13937.7|13917.7|13937.7|13917.7|13937.7|13917.7|13937.7|13917.7|0
1639587100000|2021-12-15 16:51:40|13932.7|13912.7|13932.7|13912.7|13932.7|13912.7|13932.7|13912.7|1
1639587150000|2021-12-15 16:52:30|||||||||1
1639587540000|2021-12-15 16:59:00|13932.8|13912.8|13932.8|13912.8|13932.8|13912.8|13932.8|13912.8|0
1639587600000|2021-12-15 17:00:00|13927.8|13907.8|13925.3|13905.3|13927.8|13907.8|13925.3|13905.3|4
1639587650000|2021-12-15 17:00:50|13924.8|13904.8|13912.8|13892.8|13924.8|13904.8|13912.8|13892.8|9
1639587690000|2021-12-15 17:01:30|13910.7|13890.7|13910.7|13890.7|13910.7|13890.7|13910.7|13890.7|0
1639587810000|2021-12-15 17:03:30|13910.8|13890.8|13910.8|13890.8|13910.8|13890.8|13910.8|13890.8|0
1639587990000|2021-12-15 17:06:30|13917.8|13897.8|13917.8|13897.8|13917.8|13897.8|13917.8|13897.8|0
1639588000000|2021-12-15 17:06:40|13916.8|13896.8|13910.8|13890.8|13916.8|13896.8|13910.8|13890.8|0
1639588500000|2021-12-15 17:15:00|13910.3|13890.3|13907.8|13887.8|13910.3|13890.3|13907.8|13887.8|0
1639588590000|2021-12-15 17:16:30|13889.3|13869.3|13888.3|13868.3|13889.3|13869.3|13888.3|13868.3|5
1639588610000|2021-12-15 17:16:50|13885.8|13865.8|13885.8|13865.8|13885.8|13865.8|13885.8|13865.8|0
1639588620000|2021-12-15 17:17:00|13885.3|13865.3|13885.3|13865.3|13885.3|13865.3|13885.3|13865.3|0
1639588630000|2021-12-15 17:17:10|13880.8|13860.8|13880.8|13860.8|13880.8|13860.8|13880.8|13860.8|0
1639588690000|2021-12-15 17:18:10|13882.8|13862.8|13882.8|13862.8|13882.8|13862.8|13882.8|13862.8|0
1639588700000|2021-12-15 17:18:20|13878.3|13858.3|13878.3|13858.3|13878.3|13858.3|13878.3|13858.3|0
1639588760000|2021-12-15 17:19:20|13880.3|13860.3|13878.3|13858.3|13880.3|13860.3|13878.3|13858.3|0
1639588820000|2021-12-15 17:20:20|13880.3|13860.3|13880.3|13860.3|13880.3|13860.3|13880.3|13860.3|0
1639588830000|2021-12-15 17:20:30|13878.3|13858.3|13878.3|13858.3|13878.3|13858.3|13878.3|13858.3|0
1639588890000|2021-12-15 17:21:30|13880.3|13860.3|13873.8|13853.8|13880.3|13860.3|13873.8|13853.8|2
1639588920000|2021-12-15 17:22:00|||||||||1
1639588930000|2021-12-15 17:22:10|13876.3|13856.3|13891.3|13851.3|13898.8|13865.8|13876.3|13851.3|3
1639588940000|2021-12-15 17:22:20|13876.8|13856.8|13876.8|13856.8|13876.8|13856.8|13876.8|13856.8|0
1639588950000|2021-12-15 17:22:30|13869.8|13849.8|13869.3|13849.3|13869.8|13849.8|13869.3|13849.3|0
1639588960000|2021-12-15 17:22:40|13868.8|13848.8|13868.8|13848.8|13868.8|13848.8|13868.8|13848.8|0
1639589010000|2021-12-15 17:23:30|13868.3|13848.3|13864.3|13844.3|13868.3|13848.3|13864.3|13844.3|0
1639589060000|2021-12-15 17:24:20|13862.3|13842.3|13859.8|13839.8|13862.3|13842.3|13859.8|13839.8|3
1639589070000|2021-12-15 17:24:30|13857.3|13837.3|13856.8|13836.8|13857.3|13837.3|13856.8|13836.8|6
1639589080000|2021-12-15 17:24:40|13854.8|13834.8|13848.8|13828.8|13854.8|13834.8|13844.3|13824.3|7
1639589090000|2021-12-15 17:24:50|13848.3|13828.3|13846.3|13826.3|13848.3|13828.3|13846.3|13826.3|0
1639589120000|2021-12-15 17:25:20|13846.8|13826.8|13846.8|13826.8|13846.8|13826.8|13846.8|13826.8|2
1639589180000|2021-12-15 17:26:20|13844.8|13824.8|13844.8|13824.8|13844.8|13824.8|13844.8|13824.8|0
1639589210000|2021-12-15 17:26:50|13839.8|13819.8|13839.8|13819.8|13839.8|13819.8|13839.8|13819.8|0
1639589220000|2021-12-15 17:27:00|13838.3|13818.3|13838.3|13818.3|13838.3|13818.3|13838.3|13818.3|2
1639589250000|2021-12-15 17:27:30|13847.8|13827.8|13847.8|13827.8|13847.8|13827.8|13847.8|13827.8|1
1639589260000|2021-12-15 17:27:40|13847.3|13827.3|13847.3|13827.3|13847.3|13827.3|13847.3|13827.3|0
1639589270000|2021-12-15 17:27:50|13843.3|13823.3|13843.3|13823.3|13843.3|13823.3|13843.3|13823.3|0
1639589310000|2021-12-15 17:28:30|13842.8|13822.8|13844.8|13824.8|13844.8|13824.8|13842.8|13822.8|0
1639589320000|2021-12-15 17:28:40|13842.8|13822.8|13840.8|13820.8|13842.8|13822.8|13840.8|13820.8|0
1639589390000|2021-12-15 17:29:50|13838.8|13818.8|13834.8|13814.8|13838.8|13818.8|13834.8|13814.8|11
1639589400000|2021-12-15 17:30:00|13833.8|13813.8|13829.8|13809.8|13833.8|13813.8|13829.8|13809.8|1
1639589530000|2021-12-15 17:32:10|13830.3|13810.3|13830.8|13810.8|13830.8|13810.8|13830.3|13810.3|3
1639589540000|2021-12-15 17:32:20|13832.8|13812.8|13833.3|13813.3|13833.3|13813.3|13832.8|13812.8|1
1639589550000|2021-12-15 17:32:30|13841.3|13821.3|13841.3|13821.3|13841.3|13821.3|13841.3|13821.3|0
1639589580000|2021-12-15 17:33:00|13847.4|13827.4|13850.3|13830.3|13850.3|13830.3|13847.4|13827.4|1
1639589590000|2021-12-15 17:33:10|13849.8|13829.8|13849.8|13829.8|13849.8|13829.8|13849.8|13829.8|1
1639589600000|2021-12-15 17:33:20|13850.3|13830.3|13850.3|13830.3|13850.3|13830.3|13850.3|13830.3|1
1639589750000|2021-12-15 17:35:50|13845.9|13825.9|13833.8|13813.8|13845.9|13825.9|13831.8|13811.8|8
1639589760000|2021-12-15 17:36:00|||||||||1
1639589770000|2021-12-15 17:36:10|13834.3|13814.3|13834.3|13814.3|13834.3|13814.3|13834.3|13814.3|2
1639589780000|2021-12-15 17:36:20|13831.3|13811.3|13831.3|13811.3|13831.3|13811.3|13831.3|13811.3|12
1639589850000|2021-12-15 17:37:30|13831.8|13811.8|13831.8|13811.8|13831.8|13811.8|13831.8|13811.8|0
1639589860000|2021-12-15 17:37:40|13832.3|13812.3|13835.8|13815.8|13835.8|13815.8|13832.3|13812.3|6
1639589870000|2021-12-15 17:37:50|13835.3|13815.3|13835.3|13815.3|13835.3|13815.3|13835.3|13815.3|0
1639589910000|2021-12-15 17:38:30|||||||||2
1639589940000|2021-12-15 17:39:00|13834.8|13814.8|13834.8|13814.8|13834.8|13814.8|13834.8|13814.8|0
1639590190000|2021-12-15 17:43:10|13835.3|13815.3|13835.3|13815.3|13835.3|13815.3|13835.3|13815.3|0
1639590210000|2021-12-15 17:43:30|13835.8|13815.8|13837.8|13817.8|13837.8|13817.8|13835.3|13815.3|1
1639590250000|2021-12-15 17:44:10|13839.8|13819.8|13838.4|13818.4|13839.8|13819.8|13838.4|13818.4|2
1639590340000|2021-12-15 17:45:40|13838.9|13818.9|13838.9|13818.9|13838.9|13818.9|13838.9|13818.9|1
1639590600000|2021-12-15 17:50:00|13840.9|13820.9|13840.9|13820.9|13840.9|13820.9|13840.9|13820.9|0
1639590720000|2021-12-15 17:52:00|||||||||1
1639590780000|2021-12-15 17:53:00|||||||||1
1639590940000|2021-12-15 17:55:40|13841.9|13821.9|13840.4|13820.4|13841.9|13821.9|13840.4|13820.4|1
1639591040000|2021-12-15 17:57:20|13838.4|13818.4|13838.4|13818.4|13838.4|13818.4|13838.4|13818.4|0
1639591050000|2021-12-15 17:57:30|13842.9|13822.9|13842.9|13822.9|13842.9|13822.9|13842.9|13822.9|1
1639591190000|2021-12-15 17:59:50|13840.4|13820.4|13836.4|13816.4|13840.4|13820.4|13836.4|13816.4|0
1639591480000|2021-12-15 18:04:40|13838.4|13818.4|13838.4|13818.4|13838.4|13818.4|13838.4|13818.4|2
1639591520000|2021-12-15 18:05:20|13840.4|13820.4|13840.4|13820.4|13840.4|13820.4|13840.4|13820.4|0
1639591680000|2021-12-15 18:08:00|||||||||1
1639591810000|2021-12-15 18:10:10|13840.5|13820.5|13840.5|13820.5|13840.5|13820.5|13840.5|13820.5|0
1639591820000|2021-12-15 18:10:20|13843|13823|13840.5|13820.5|13843|13823|13840.5|13820.5|0
1639592110000|2021-12-15 18:15:10|||||||||1
1639592120000|2021-12-15 18:15:20|||||||||1
1639592130000|2021-12-15 18:15:30|||||||||1
1639592140000|2021-12-15 18:15:40|||||||||1
1639592150000|2021-12-15 18:15:50|||||||||1
1639592160000|2021-12-15 18:16:00|||||||||1
1639592170000|2021-12-15 18:16:10|||||||||1
1639592180000|2021-12-15 18:16:20|||||||||1
1639592190000|2021-12-15 18:16:30|||||||||1
1639592200000|2021-12-15 18:16:40|||||||||1
1639592210000|2021-12-15 18:16:50|||||||||1
1639592220000|2021-12-15 18:17:00|||||||||1
1639592230000|2021-12-15 18:17:10|||||||||1
1639592240000|2021-12-15 18:17:20|||||||||1
1639592260000|2021-12-15 18:17:40|||||||||5
1639592310000|2021-12-15 18:18:30|13841|13821|13841|13821|13841|13821|13841|13821|1
1639592480000|2021-12-15 18:21:20|||||||||1
1639592490000|2021-12-15 18:21:30|||||||||1
1639592500000|2021-12-15 18:21:40|||||||||1
1639592670000|2021-12-15 18:24:30|||||||||1
1639592950000|2021-12-15 18:29:10|||||||||1
1639593100000|2021-12-15 18:31:40|||||||||25
1639593110000|2021-12-15 18:31:50|13841.5|13821.5|13841.5|13821.5|13841.5|13821.5|13841.5|13821.5|27
1639593260000|2021-12-15 18:34:20|13839|13819|13839|13819|13839|13819|13839|13819|1
1639593380000|2021-12-15 18:36:20|13837|13817|13837|13817|13837|13817|13837|13817|3
1639593400000|2021-12-15 18:36:40|13839|13819|13840|13820|13840|13820|13839|13819|3
1639593430000|2021-12-15 18:37:10|13837.5|13817.5|13837.5|13817.5|13837.5|13817.5|13837.5|13817.5|0
1639593540000|2021-12-15 18:39:00|13837|13817|13837|13817|13837|13817|13837|13817|10
1639594100000|2021-12-15 18:48:20|13839|13819|13845|13825|13845|13825|13839|13819|13
1639594130000|2021-12-15 18:48:50|||||||||1
1639594320000|2021-12-15 18:52:00|13841|13821|13837|13817|13841|13821|13837|13817|1
1639594700000|2021-12-15 18:58:20|||||||||1
1639594780000|2021-12-15 18:59:40|13835|13815|13833.1|13813.1|13835|13815|13833.1|13813.1|5
1639594790000|2021-12-15 18:59:50|||||||||1
1639594840000|2021-12-15 19:00:40|13831.1|13811.1|13831.1|13811.1|13831.1|13811.1|13831.1|13811.1|0
1639595100000|2021-12-15 19:05:00|||||||||1
1639595140000|2021-12-15 19:05:40|||||||||1
1639595180000|2021-12-15 19:06:20|13830.1|13810.1|13826.1|13806.1|13830.1|13810.1|13826.1|13806.1|3
1639595210000|2021-12-15 19:06:50|13825.1|13805.1|13819.1|13799.1|13825.1|13805.1|13819.1|13799.1|0
1639595270000|2021-12-15 19:07:50|||||||||2
1639595290000|2021-12-15 19:08:10|||||||||2
1639595330000|2021-12-15 19:08:50|||||||||2
1639595370000|2021-12-15 19:09:30|||||||||1
1639595390000|2021-12-15 19:09:50|13821.1|13801.1|13821.1|13801.1|13821.1|13801.1|13821.1|13801.1|0
1639595480000|2021-12-15 19:11:20|||||||||1
1639595520000|2021-12-15 19:12:00|||||||||1
1639595560000|2021-12-15 19:12:40|13826.1|13806.1|13826.1|13806.1|13828.6|13808.6|13826.1|13806.1|2
1639595590000|2021-12-15 19:13:10|13828.6|13808.6|13826.1|13806.1|13828.6|13808.6|13826.1|13806.1|1
1639595620000|2021-12-15 19:13:40|||||||||4
1639595630000|2021-12-15 19:13:50|13823.6|13803.6|13823.6|13803.6|13823.6|13803.6|13823.6|13803.6|5
1639595640000|2021-12-15 19:14:00|13821.1|13801.1|13831.1|13811.1|13831.1|13811.1|13821.1|13801.1|10
1639595660000|2021-12-15 19:14:20|||||||||2
1639595670000|2021-12-15 19:14:30|13830.1|13810.1|13830.1|13810.1|13830.1|13810.1|13830.1|13810.1|6
1639595680000|2021-12-15 19:14:40|13826.1|13806.1|13823.6|13803.6|13826.1|13806.1|13823.6|13803.6|1
1639595690000|2021-12-15 19:14:50|13823.1|13803.1|13823.1|13803.1|13823.1|13803.1|13823.1|13803.1|4
1639595700000|2021-12-15 19:15:00|13823.6|13803.6|13823.1|13803.1|13823.6|13803.6|13823.1|13803.1|0
1639595730000|2021-12-15 19:15:30|13846.1|13806.1|13833.6|13813.6|13846.1|13813.6|13833.6|13806.1|12
1639595740000|2021-12-15 19:15:40|13831.1|13811.1|13831.1|13811.1|13831.1|13811.1|13830.6|13810.6|0
1639595760000|2021-12-15 19:16:00|13830.6|13810.6|13830.6|13810.6|13830.6|13810.6|13830.6|13810.6|0
1639595800000|2021-12-15 19:16:40|13831.1|13811.1|13831.1|13811.1|13831.1|13811.1|13831.1|13811.1|35
1639595830000|2021-12-15 19:17:10|13831.6|13811.6|13831.1|13811.1|13833.6|13813.6|13831.1|13811.1|0
1639595840000|2021-12-15 19:17:20|13831.6|13811.6|13826.1|13806.1|13833.6|13813.6|13826.1|13806.1|1
1639595910000|2021-12-15 19:18:30|13833.1|13813.1|13833.6|13813.6|13833.6|13813.6|13833.1|13813.1|4
1639595920000|2021-12-15 19:18:40|13831.1|13811.1|13833.6|13813.6|13833.6|13813.6|13831.1|13811.1|0
1639595940000|2021-12-15 19:19:00|13831.1|13811.1|13831.1|13811.1|13831.1|13811.1|13831.1|13811.1|0
1639595990000|2021-12-15 19:19:50|13832.6|13812.6|13906.1|13846.1|13908.6|13848.6|13832.6|13812.6|101
1639616400000|2021-12-16 01:00:00|13821|13801|13821|13801|13821|13801|13820.5|13800.5|0
1639616410000|2021-12-16 01:00:10|13825.1|13805.1|13850.5|13810.5|13850.5|13810.5|13825.1|13798.4|0
1639616430000|2021-12-16 01:00:30|13851|13811|13851|13811|13851|13811|13851|13811|0
1639616460000|2021-12-16 01:01:00|13850.5|13810.5|13850.5|13810.5|13850.5|13810.5|13850.5|13810.5|0
1639616660000|2021-12-16 01:04:20|13851|13811|13851|13811|13851|13811|13851|13811|0
1639616930000|2021-12-16 01:08:50|||||||||1
1639616980000|2021-12-16 01:09:40|13850.6|13810.6|13848.1|13808.1|13850.6|13810.6|13848.1|13808.1|0
1639617010000|2021-12-16 01:10:10|13847.6|13807.6|13845.6|13805.6|13847.6|13807.6|13845.6|13805.6|0
1639617300000|2021-12-16 01:15:00|13837.9|13817.9|13837.9|13817.9|13837.9|13817.9|13837.9|13817.9|1
1639617310000|2021-12-16 01:15:10|13845.6|13825.6|13843.1|13803.1|13845.6|13825.6|13835.4|13803.1|1
1639617780000|2021-12-16 01:23:00|13832.6|13812.6|13832.6|13812.6|13832.6|13812.6|13832.6|13812.6|0
1639617900000|2021-12-16 01:25:00|13843.1|13803.1|13843.1|13803.1|13843.1|13803.1|13843.1|13803.1|0
1639617910000|2021-12-16 01:25:10|13832.6|13812.6|13832.6|13812.6|13832.6|13812.6|13832.6|13812.6|0
1639618560000|2021-12-16 01:36:00|13832.7|13812.7|13832.7|13812.7|13832.7|13812.7|13832.7|13812.7|0
1639619200000|2021-12-16 01:46:40|13842.8|13822.8|13846.1|13826.1|13846.1|13826.1|13842.8|13822.8|10
1639619730000|2021-12-16 01:55:30|13846.2|13826.2|13846.2|13826.2|13846.2|13826.2|13846.2|13826.2|0
1639620300000|2021-12-16 02:05:00|13838.1|13818.1|13836.2|13816.2|13838.1|13818.1|13836.2|13816.2|1
1639620930000|2021-12-16 02:15:30|13833.7|13813.7|13833.7|13813.7|13833.7|13813.7|13833.7|13813.7|0
1639620940000|2021-12-16 02:15:40|13833.2|13813.2|13833.2|13813.2|13833.2|13813.2|13833.2|13813.2|0
1639621330000|2021-12-16 02:22:10|13833.3|13813.3|13833.3|13813.3|13833.3|13813.3|13833.3|13813.3|0
1639622420000|2021-12-16 02:40:20|13835.3|13815.3|13835.3|13815.3|13835.3|13815.3|13835.3|13815.3|0
1639622910000|2021-12-16 02:48:30|13835.4|13815.4|13835.4|13815.4|13835.4|13815.4|13835.4|13815.4|0
1639623130000|2021-12-16 02:52:10|13837.4|13817.4|13837.4|13817.4|13837.4|13817.4|13837.4|13817.4|0
1639623140000|2021-12-16 02:52:20|||||||||1
1639623540000|2021-12-16 02:59:00|13849.9|13809.9|13849.9|13809.9|13849.9|13809.9|13849.9|13809.9|0
1639623590000|2021-12-16 02:59:50|13861.8|13801.8|13865.1|13805.1|13865.1|13805.1|13861.8|13801.8|0
1639623600000|2021-12-16 03:00:00|13887.4|13827.4|13887.4|13827.4|13887.4|13827.4|13887.4|13827.4|0
1639665000000|2021-12-16 14:30:00|13892.7|13832.7|13874.8|13834.8|13894.8|13834.8|13869.8|13824.8|21
1639665010000|2021-12-16 14:30:10|13869.8|13829.8|13865.2|13825.2|13869.8|13838.9|13854.8|13825.2|0
1639665020000|2021-12-16 14:30:20|13854.8|13834.8|13872.3|13832.3|13882.7|13834.8|13854.8|13818.6|6
1639665050000|2021-12-16 14:30:50|13882.7|13822.7|13882.7|13822.7|13882.7|13822.7|13882.7|13822.7|2
1639665060000|2021-12-16 14:31:00|13875.2|13835.2|13880.7|13840.7|13880.7|13840.7|13875.2|13835.2|0
1639665070000|2021-12-16 14:31:10|13870.2|13850.2|13875.7|13855.7|13875.7|13855.7|13870.2|13850.2|0
1639665080000|2021-12-16 14:31:20|13875.2|13855.2|13966.4|13946.4|13966.4|13946.4|13873.2|13853.2|32
1639665090000|2021-12-16 14:31:30|13978.9|13958.9|14001.4|13961.4|14013.9|13963.4|13978.9|13953.9|10
1639665120000|2021-12-16 14:32:00|13989.1|13969.1|13967.3|13907.3|13989.1|13969.1|13962.3|13907.3|2
1639665130000|2021-12-16 14:32:10|13966.8|13906.8|13952.3|13912.3|13966.8|13914.3|13952.3|13904.8|0
1639665140000|2021-12-16 14:32:20|13954.8|13914.8|13954.8|13914.8|13954.8|13914.8|13954.8|13914.8|0
1639665150000|2021-12-16 14:32:30|13957.3|13917.3|13970.7|13910.7|13970.7|13919.3|13957.3|13910.7|2
1639665160000|2021-12-16 14:32:40|13971.1|13911.1|13965.7|13925.7|13971.1|13925.7|13965.7|13911.1|0
1639665170000|2021-12-16 14:32:50|13965.2|13925.2|13960.7|13920.7|13965.2|13925.2|13960.7|13920.7|0
1639665200000|2021-12-16 14:33:20|13959.1|13919.1|13959.1|13919.1|13959.1|13919.1|13959.1|13919.1|2
1639665220000|2021-12-16 14:33:40|13958.6|13918.6|13958.2|13918.2|13958.6|13918.6|13958.2|13918.2|0
1639665230000|2021-12-16 14:33:50|13958.7|13918.7|13940.7|13920.7|13958.7|13923.2|13940.7|13918.7|3
1639665240000|2021-12-16 14:34:00|13956.2|13916.2|13955.7|13915.7|13956.2|13916.2|13955.7|13915.7|1
1639665330000|2021-12-16 14:35:30|13955.3|13915.3|13953.2|13913.2|13955.3|13915.3|13953.2|13913.2|0
1639665490000|2021-12-16 14:38:10|||||||||5
1639665580000|2021-12-16 14:39:40|13951.2|13911.2|13951.2|13911.2|13951.2|13911.2|13951.2|13911.2|0
1639665700000|2021-12-16 14:41:40|13944.8|13924.8|13944.4|13924.4|13944.8|13924.8|13944.4|13924.4|49
1639665830000|2021-12-16 14:43:50|13946.9|13926.9|13946.9|13926.9|13946.9|13926.9|13946.9|13926.9|0
1639665840000|2021-12-16 14:44:00|13947.3|13927.3|13947.3|13927.3|13947.3|13927.3|13947.3|13927.3|0
1639665860000|2021-12-16 14:44:20|13967.3|13947.3|13981.9|13961.9|13992.3|13961.9|13967.3|13947.3|13
1639665870000|2021-12-16 14:44:30|13963.4|13943.4|13959.8|13939.8|13963.4|13943.4|13959.8|13939.8|3
1639665900000|2021-12-16 14:45:00|||||||||2
1639665920000|2021-12-16 14:45:20|13988.9|13948.9|13979.8|13959.8|13988.9|13959.8|13979.8|13947.3|1
1639665930000|2021-12-16 14:45:30|13981.9|13961.9|13982.3|13962.3|13982.3|13962.3|13981.9|13961.9|0
1639665940000|2021-12-16 14:45:40|13984.8|13964.8|13971.9|13951.9|13984.8|13964.8|13971.9|13951.9|1
1639665980000|2021-12-16 14:46:20|13969.8|13949.8|13967.8|13947.8|13969.8|13949.8|13967.8|13947.8|32
1639665990000|2021-12-16 14:46:30|13968.2|13948.2|13967.8|13947.8|13969.8|13949.8|13967.8|13947.8|0
1639666000000|2021-12-16 14:46:40|||||||||10
1639666010000|2021-12-16 14:46:50|13963.7|13943.7|13963.7|13943.7|13963.7|13943.7|13963.7|13943.7|1
1639666020000|2021-12-16 14:47:00|13964.1|13944.1|13968.7|13948.7|13968.7|13948.7|13964.1|13944.1|0
1639666030000|2021-12-16 14:47:10|13968.2|13948.2|13968.7|13948.7|13968.7|13948.7|13966.2|13946.2|0
1639666040000|2021-12-16 14:47:20|13968.2|13948.2|13969.1|13949.1|13969.1|13949.1|13968.2|13948.2|0
1639666060000|2021-12-16 14:47:40|13968.7|13948.7|13968.7|13948.7|13968.7|13948.7|13968.7|13948.7|0
1639666100000|2021-12-16 14:48:20|13971.2|13951.2|13971.2|13951.2|13971.2|13951.2|13971.2|13951.2|0
1639666110000|2021-12-16 14:48:30|13971.6|13951.6|13971.2|13951.2|13971.6|13951.6|13971.2|13951.2|0
1639666150000|2021-12-16 14:49:10|13968.7|13948.7|13968.7|13948.7|13968.7|13948.7|13968.7|13948.7|0
1639666170000|2021-12-16 14:49:30|13981|13961|13993.7|13953.7|13993.7|13961|13981|13953.7|10
1639666180000|2021-12-16 14:49:40|13993.2|13953.2|13976.2|13956.2|13993.2|13960.7|13976.2|13953.2|0
1639666290000|2021-12-16 14:51:30|13973.7|13953.7|13974.1|13954.1|13974.1|13954.1|13973.7|13953.7|0
1639666300000|2021-12-16 14:51:40|13973.7|13953.7|13973.2|13953.2|13973.7|13953.7|13973.2|13953.2|0
1639666390000|2021-12-16 14:53:10|13973.3|13953.3|13973.3|13953.3|13973.3|13953.3|13973.3|13953.3|0
1639666400000|2021-12-16 14:53:20|13971.2|13951.2|13971.2|13951.2|13971.2|13951.2|13971.2|13951.2|0
1639666410000|2021-12-16 14:53:30|13971.7|13951.7|13971.2|13951.2|13971.7|13951.7|13971.2|13951.2|0
1639666420000|2021-12-16 14:53:40|13971.7|13951.7|13974.2|13954.2|13974.2|13954.2|13971.7|13951.7|0
1639666440000|2021-12-16 14:54:00|||||||||1
1639666500000|2021-12-16 14:55:00|13971.2|13951.2|13971.2|13951.2|13971.2|13951.2|13971.2|13951.2|1
1639666510000|2021-12-16 14:55:10|13959.2|13939.2|13959.2|13939.2|13961.7|13941.7|13959.2|13939.2|0
1639666520000|2021-12-16 14:55:20|13964.2|13944.2|13959.2|13939.2|13964.2|13944.2|13959.2|13939.2|0
1639666550000|2021-12-16 14:55:50|13958.7|13938.7|13958.7|13938.7|13958.7|13938.7|13958.7|13938.7|0
1639666630000|2021-12-16 14:57:10|13956.2|13936.2|13956.2|13936.2|13956.2|13936.2|13956.2|13936.2|0
1639666640000|2021-12-16 14:57:20|13948.7|13928.7|13941.2|13921.2|13948.7|13928.7|13941.2|13921.2|1
1639666650000|2021-12-16 14:57:30|13938.7|13918.7|13938.7|13918.7|13938.7|13918.7|13938.7|13918.7|0
1639666660000|2021-12-16 14:57:40|13939.2|13919.2|13941.2|13921.2|13941.2|13921.2|13939.2|13919.2|0
1639666670000|2021-12-16 14:57:50|13940.8|13920.8|13938.7|13918.7|13940.8|13920.8|13938.7|13918.7|0
1639666710000|2021-12-16 14:58:30|13938.3|13918.3|13936.2|13916.2|13938.3|13918.3|13936.2|13916.2|0
1639666720000|2021-12-16 14:58:40|||||||||1
1639666730000|2021-12-16 14:58:50|13938.3|13918.3|13938.3|13918.3|13938.3|13918.3|13938.3|13918.3|9
1639666740000|2021-12-16 14:59:00|13941.5|13921.5|13939|13919|13941.5|13921.5|13939|13919|81
1639666760000|2021-12-16 14:59:20|13941|13921|13941|13921|13941|13921|13941|13921|26
1639666770000|2021-12-16 14:59:30|13939|13919|13939|13919|13939|13919|13939|13919|0
1639666780000|2021-12-16 14:59:40|13938.5|13918.5|13938.5|13918.5|13938.5|13918.5|13938.5|13918.5|120
1639666810000|2021-12-16 15:00:10|13938.1|13918.1|13928.5|13908.5|13938.1|13918.1|13928.5|13908.5|2
1639666820000|2021-12-16 15:00:20|13927.6|13907.6|13929|13909|13929|13909|13918.5|13898.5|4
1639666830000|2021-12-16 15:00:30|13926.9|13906.9|13927.4|13907.4|13939.9|13907.4|13926.9|13899.9|0
1639666840000|2021-12-16 15:00:40|13926.9|13906.9|13937.4|13897.4|13937.4|13906.9|13924.9|13896.9|0
1639666860000|2021-12-16 15:01:00|13939.4|13899.4|13939.4|13899.4|13939.4|13899.4|13939.4|13899.4|0
1639666870000|2021-12-16 15:01:10|13929|13909|13929|13909|13929|13909|13929|13909|0
1639666880000|2021-12-16 15:01:20|||||||||7
1639666890000|2021-12-16 15:01:30|13928.5|13908.5|13928.5|13908.5|13928.5|13908.5|13928.5|13908.5|0
1639667060000|2021-12-16 15:04:20|13930.6|13910.6|13938.1|13898.1|13940.1|13910.6|13930.6|13898.1|48
1639667070000|2021-12-16 15:04:30|13927.6|13907.6|13927.6|13907.6|13927.6|13907.6|13927.6|13907.6|0
1639667080000|2021-12-16 15:04:40|13930.1|13910.1|13929.7|13909.7|13930.1|13910.1|13929.7|13909.7|0
1639667100000|2021-12-16 15:05:00|13927.6|13907.6|13927.6|13907.6|13927.6|13907.6|13927.6|13907.6|0
1639667140000|2021-12-16 15:05:40|||||||||1
1639667200000|2021-12-16 15:06:40|||||||||1
1639667330000|2021-12-16 15:08:50|||||||||5
1639667380000|2021-12-16 15:09:40|13918.1|13898.1|13918.1|13898.1|13918.1|13898.1|13918.1|13898.1|0
1639667400000|2021-12-16 15:10:00|13917.6|13897.6|13915.6|13895.6|13917.6|13897.6|13915.6|13895.6|0
1639667410000|2021-12-16 15:10:10|13917.6|13897.6|13917.6|13897.6|13917.6|13897.6|13917.6|13897.6|0
1639667650000|2021-12-16 15:14:10|13917.7|13897.7|13917.7|13897.7|13917.7|13897.7|13917.7|13897.7|0
1639667780000|2021-12-16 15:16:20|13917.2|13897.2|13917.2|13897.2|13917.2|13897.2|13917.2|13897.2|2
1639667920000|2021-12-16 15:18:40|13915.6|13895.6|13911.1|13891.1|13915.6|13895.6|13911.1|13891.1|31
1639667980000|2021-12-16 15:19:40|13908.6|13888.6|13908.6|13888.6|13908.6|13888.6|13908.6|13888.6|2
1639668410000|2021-12-16 15:26:50|13914|13894|13914|13894|13914|13894|13914|13894|2
1639668640000|2021-12-16 15:30:40|13913.6|13893.6|13913.6|13893.6|13913.6|13893.6|13913.6|13893.6|0
1639668740000|2021-12-16 15:32:20|13913.2|13893.2|13908.6|13888.6|13913.2|13893.2|13908.6|13888.6|0
1639668750000|2021-12-16 15:32:30|13908.2|13888.2|13906.1|13886.1|13908.2|13888.2|13906.1|13886.1|0
1639668840000|2021-12-16 15:34:00|13905.7|13885.7|13903.6|13883.6|13905.7|13885.7|13903.6|13883.6|0
1639668920000|2021-12-16 15:35:20|||||||||1
1639669000000|2021-12-16 15:36:40|13904.1|13884.1|13904.1|13884.1|13904.1|13884.1|13904.1|13884.1|3
1639669110000|2021-12-16 15:38:30|13905.4|13885.4|13914.1|13894.1|13914.1|13894.1|13905.4|13885.4|0
1639669120000|2021-12-16 15:38:40|13906.6|13886.6|13906.6|13886.6|13906.6|13886.6|13906.6|13886.6|0
1639669190000|2021-12-16 15:39:50|13910.7|13890.7|13910.7|13890.7|13910.7|13890.7|13910.7|13890.7|120
1639669260000|2021-12-16 15:41:00|||||||||1
1639669500000|2021-12-16 15:45:00|||||||||5
1639669510000|2021-12-16 15:45:10|13909.1|13889.1|13909.1|13889.1|13909.1|13889.1|13909.1|13889.1|25
1639669770000|2021-12-16 15:49:30|||||||||40
1639669810000|2021-12-16 15:50:10|||||||||10
1639669840000|2021-12-16 15:50:40|13908.7|13888.7|13908.7|13888.7|13908.7|13888.7|13908.7|13888.7|0
1639669900000|2021-12-16 15:51:40|13908.2|13888.2|13906.2|13886.2|13908.2|13888.2|13906.2|13886.2|0
1639669930000|2021-12-16 15:52:10|13907.1|13887.1|13911.2|13891.2|13911.2|13891.2|13907.1|13887.1|0
1639669940000|2021-12-16 15:52:20|13911.6|13891.6|13914.1|13894.1|13914.1|13894.1|13911.6|13891.6|1
1639669950000|2021-12-16 15:52:30|13916.6|13896.6|13916.6|13896.6|13916.6|13896.6|13916.6|13896.6|9
1639670030000|2021-12-16 15:53:50|13917.1|13897.1|13915|13895|13917.5|13897.5|13915|13895|13
1639670260000|2021-12-16 15:57:40|13914.6|13894.6|13914.6|13894.6|13914.6|13894.6|13914.6|13894.6|0
1639670360000|2021-12-16 15:59:20|13914.1|13894.1|13915|13895|13915|13895|13914.1|13894.1|1
1639670720000|2021-12-16 16:05:20|13914.6|13894.6|13914.6|13894.6|13914.6|13894.6|13914.6|13894.6|0
1639670920000|2021-12-16 16:08:40|13912.1|13892.1|13889.6|13869.6|13912.1|13892.1|13887.1|13867.1|19
1639670930000|2021-12-16 16:08:50|13887.1|13867.1|13882.1|13862.1|13887.1|13867.1|13882.1|13862.1|1
1639670990000|2021-12-16 16:09:50|13880.1|13860.1|13880.1|13860.1|13880.1|13860.1|13880.1|13860.1|72
1639671000000|2021-12-16 16:10:00|||||||||1
1639671020000|2021-12-16 16:10:20|||||||||1
1639671040000|2021-12-16 16:10:40|13880.5|13860.5|13880.5|13860.5|13880.5|13860.5|13880.5|13860.5|4
1639671050000|2021-12-16 16:10:50|||||||||1
1639671080000|2021-12-16 16:11:20|||||||||1
1639671110000|2021-12-16 16:11:50|||||||||1
1639671150000|2021-12-16 16:12:30|||||||||1
1639671180000|2021-12-16 16:13:00|||||||||1
1639671210000|2021-12-16 16:13:30|||||||||1
1639671240000|2021-12-16 16:14:00|||||||||1
1639671270000|2021-12-16 16:14:30|||||||||1
1639671300000|2021-12-16 16:15:00|||||||||1
1639671330000|2021-12-16 16:15:30|||||||||1
1639671350000|2021-12-16 16:15:50|13881|13861|13881|13861|13881|13861|13881|13861|0
1639671360000|2021-12-16 16:16:00|||||||||1
1639671400000|2021-12-16 16:16:40|||||||||1
1639671430000|2021-12-16 16:17:10|||||||||1
1639671460000|2021-12-16 16:17:40|||||||||1
1639671490000|2021-12-16 16:18:10|||||||||1
1639671520000|2021-12-16 16:18:40|13880.5|13860.5|13881|13861|13881|13861|13880.5|13860.5|2
1639671700000|2021-12-16 16:21:40|||||||||1
1639671710000|2021-12-16 16:21:50|13880.5|13860.5|13880.5|13860.5|13880.5|13860.5|13880.5|13860.5|0
1639671910000|2021-12-16 16:25:10|13880.6|13860.6|13880.6|13860.6|13880.6|13860.6|13880.6|13860.6|0
1639671960000|2021-12-16 16:26:00|13898.1|13878.1|13898.1|13878.1|13898.1|13878.1|13898.1|13878.1|1
1639672180000|2021-12-16 16:29:40|13898.5|13878.5|13913.5|13893.5|13913.5|13893.5|13898.5|13878.5|1
1639672210000|2021-12-16 16:30:10|13918.5|13898.5|13918.5|13898.5|13918.5|13898.5|13918.5|13898.5|3
1639672220000|2021-12-16 16:30:20|13916|13896|13916|13896|13916|13896|13916|13896|1
1639672230000|2021-12-16 16:30:30|13915.6|13895.6|13910.6|13890.6|13915.6|13895.6|13910.6|13890.6|0
1639672240000|2021-12-16 16:30:40|13908.1|13888.1|13913.5|13893.5|13918.5|13898.5|13905.6|13885.6|2
1639672290000|2021-12-16 16:31:30|13914|13894|13918.1|13898.1|13918.1|13898.1|13914|13894|0
1639672310000|2021-12-16 16:31:50|13918.5|13898.5|13920.6|13900.6|13920.6|13900.6|13918.5|13898.5|0
1639672320000|2021-12-16 16:32:00|13921|13901|13923.1|13903.1|13923.1|13903.1|13921|13901|0
1639672370000|2021-12-16 16:32:50|13911|13891|13911|13891|13911|13891|13911|13891|1
1639672400000|2021-12-16 16:33:20|13913.5|13893.5|13913.5|13893.5|13913.5|13893.5|13913.5|13893.5|2
1639672410000|2021-12-16 16:33:30|||||||||2
1639672420000|2021-12-16 16:33:40|||||||||2
1639672460000|2021-12-16 16:34:20|13921.9|13881.9|13921.9|13881.9|13921.9|13881.9|13921.9|13881.9|5
1639672530000|2021-12-16 16:35:30|13912.4|13892.4|13912.4|13892.4|13912.4|13892.4|13912.4|13892.4|0
1639672540000|2021-12-16 16:35:40|13916.9|13896.9|13916.9|13896.9|13916.9|13896.9|13916.9|13896.9|0
1639672550000|2021-12-16 16:35:50|||||||||6
1639672560000|2021-12-16 16:36:00|||||||||6
1639672570000|2021-12-16 16:36:10|||||||||1
1639672620000|2021-12-16 16:37:00|||||||||6
1639672630000|2021-12-16 16:37:10|||||||||1
1639672640000|2021-12-16 16:37:20|13939|13919|13943.5|13923.5|13943.5|13923.5|13939|13919|2
1639672730000|2021-12-16 16:38:50|13946|13926|13946|13926|13946|13926|13946|13926|0
1639672890000|2021-12-16 16:41:30|13943.5|13923.5|13943.5|13923.5|13943.5|13923.5|13943.5|13923.5|0
1639672920000|2021-12-16 16:42:00|13955.9|13935.9|13961|13941|13961|13941|13955.9|13935.9|1
1639672930000|2021-12-16 16:42:10|13959.4|13939.4|13961.5|13941.5|13961.5|13941.5|13959.4|13939.4|0
1639672940000|2021-12-16 16:42:20|13966.5|13946.5|13966.9|13946.9|13966.9|13946.9|13966.5|13946.5|0
1639672960000|2021-12-16 16:42:40|13967.4|13947.4|13969.4|13949.4|13969.4|13949.4|13967.4|13947.4|0
1639672970000|2021-12-16 16:42:50|13970.3|13950.3|13964.4|13944.4|13970.3|13950.3|13964.4|13944.4|1
1639673080000|2021-12-16 16:44:40|13961.5|13941.5|13961.5|13941.5|13961.5|13941.5|13961.5|13941.5|0
1639673240000|2021-12-16 16:47:20|13961.1|13941.1|13959|13939|13961.1|13941.1|13959|13939|0
1639673280000|2021-12-16 16:48:00|13965.6|13945.6|13967|13947|13967|13947|13965.6|13945.6|1
1639673290000|2021-12-16 16:48:10|13969.5|13949.5|13969.5|13949.5|13969.5|13949.5|13969.5|13949.5|0
1639673300000|2021-12-16 16:48:20|13969|13949|13969.5|13949.5|13969.5|13949.5|13969|13949|1
1639673310000|2021-12-16 16:48:30|||||||||1
1639673400000|2021-12-16 16:50:00|13969|13949|13964|13944|13969|13949|13964|13944|18
1639673410000|2021-12-16 16:50:10|||||||||1
1639673460000|2021-12-16 16:51:00|||||||||3
1639673470000|2021-12-16 16:51:10|||||||||1
1639673530000|2021-12-16 16:52:10|13968.6|13948.6|13968.6|13948.6|13968.6|13948.6|13968.6|13948.6|0
1639673580000|2021-12-16 16:53:00|13968.1|13948.1|13968.6|13948.6|13968.6|13948.6|13966.5|13946.5|1
1639673590000|2021-12-16 16:53:10|13972.7|13952.7|13974.5|13954.5|13974.5|13954.5|13972.7|13952.7|7
1639673600000|2021-12-16 16:53:20|13969|13949|13968.6|13948.6|13969|13949|13968.6|13948.6|2
1639673620000|2021-12-16 16:53:40|13966.1|13946.1|13966.1|13946.1|13966.1|13946.1|13966.1|13946.1|2
1639673630000|2021-12-16 16:53:50|13966.5|13946.5|13968.6|13948.6|13968.6|13948.6|13966.5|13946.5|0
1639673640000|2021-12-16 16:54:00|13964|13944|13961.5|13941.5|13964|13944|13961.5|13941.5|0
1639673660000|2021-12-16 16:54:20|||||||||2
1639673670000|2021-12-16 16:54:30|13959.5|13939.5|13959.5|13939.5|13959.5|13939.5|13959.5|13939.5|1
1639673690000|2021-12-16 16:54:50|13959.9|13939.9|13959.9|13939.9|13959.9|13939.9|13959.9|13939.9|0
1639673700000|2021-12-16 16:55:00|13959.5|13939.5|13959.5|13939.5|13959.5|13939.5|13959.5|13939.5|4
1639673710000|2021-12-16 16:55:10|13954.5|13934.5|13944.5|13924.5|13954.5|13934.5|13944.5|13924.5|3
1639673740000|2021-12-16 16:55:40|13943.6|13923.6|13939.5|13919.5|13943.6|13923.6|13939.5|13919.5|0
1639673750000|2021-12-16 16:55:50|13934.5|13914.5|13924.5|13904.5|13934.5|13914.5|13924.5|13904.5|1
1639673760000|2021-12-16 16:56:00|13922|13902|13922|13902|13922|13902|13922|13902|0
1639673780000|2021-12-16 16:56:20|13921.5|13901.5|13919.5|13899.5|13921.5|13901.5|13919.5|13899.5|0
1639673830000|2021-12-16 16:57:10|13919|13899|13919.5|13899.5|13919.5|13899.5|13917|13897|0
1639673870000|2021-12-16 16:57:50|13915.4|13895.4|13902|13882|13924|13895.4|13902|13882|1
1639673880000|2021-12-16 16:58:00|13901.5|13881.5|13899.5|13879.5|13901.5|13881.5|13899.5|13879.5|0
1639673890000|2021-12-16 16:58:10|13901.5|13881.5|13901.5|13881.5|13901.5|13881.5|13901.5|13881.5|0
1639673900000|2021-12-16 16:58:20|13901.1|13881.1|13896.5|13876.5|13901.1|13881.1|13896.5|13876.5|0
1639673910000|2021-12-16 16:58:30|13896.1|13876.1|13902|13882|13902|13882|13896.1|13876.1|1
1639674300000|2021-12-16 17:05:00|13901.6|13881.6|13901.6|13881.6|13901.6|13881.6|13901.6|13881.6|0
1639674400000|2021-12-16 17:06:40|13901.1|13881.1|13902.5|13882.5|13902.5|13882.5|13901.1|13881.1|1
1639674650000|2021-12-16 17:10:50|||||||||1
1639674710000|2021-12-16 17:11:50|||||||||1
1639674720000|2021-12-16 17:12:00|13902|13882|13902|13882|13902|13882|13902|13882|0
1639674840000|2021-12-16 17:14:00|13904.1|13884.1|13904.1|13884.1|13904.1|13884.1|13904.1|13884.1|0
1639674850000|2021-12-16 17:14:10|13903.6|13883.6|13905|13885|13905|13885|13903.6|13883.6|1
1639674880000|2021-12-16 17:14:40|13907|13887|13907|13887|13907|13887|13907|13887|0
1639675010000|2021-12-16 17:16:50|13907.5|13887.5|13907.5|13887.5|13907.5|13887.5|13907.5|13887.5|0
1639675050000|2021-12-16 17:17:30|||||||||2
1639675190000|2021-12-16 17:19:50|13907|13887|13907|13887|13907|13887|13907|13887|0
1639675210000|2021-12-16 17:20:10|||||||||1
1639675390000|2021-12-16 17:23:10|13907.1|13887.1|13907.1|13887.1|13907.1|13887.1|13907.1|13887.1|0
1639675460000|2021-12-16 17:24:20|13906.6|13886.6|13906.6|13886.6|13906.6|13886.6|13906.6|13886.6|0
1639675520000|2021-12-16 17:25:20|13918.7|13898.7|13923.7|13903.7|13923.7|13903.7|13918.7|13898.7|2
1639675630000|2021-12-16 17:27:10|13924.1|13904.1|13924.1|13904.1|13924.1|13904.1|13924.1|13904.1|2
1639675650000|2021-12-16 17:27:30|13923.7|13903.7|13923.7|13903.7|13923.7|13903.7|13923.7|13903.7|0
1639675670000|2021-12-16 17:27:50|13918.7|13898.7|13916.2|13896.2|13918.7|13898.7|13916.2|13896.2|5
1639675680000|2021-12-16 17:28:00|13928.7|13908.7|13928.7|13908.7|13928.7|13908.7|13928.7|13908.7|4
1639675750000|2021-12-16 17:29:10|||||||||1
1639675760000|2021-12-16 17:29:20|||||||||1
1639675860000|2021-12-16 17:31:00|||||||||1
1639675870000|2021-12-16 17:31:10|13931.6|13911.6|13932.1|13912.1|13932.1|13912.1|13931.6|13911.6|35
1639675880000|2021-12-16 17:31:20|13931.6|13911.6|13932.1|13912.1|13932.1|13912.1|13931.6|13911.6|5
1639675890000|2021-12-16 17:31:30|13931.6|13911.6|13931.2|13911.2|13931.6|13911.6|13931.2|13911.2|0
1639675900000|2021-12-16 17:31:40|13924.1|13904.1|13919.1|13899.1|13924.1|13904.1|13919.1|13899.1|11
1639675910000|2021-12-16 17:31:50|||||||||2
1639676080000|2021-12-16 17:34:40|13918.7|13898.7|13918.7|13898.7|13918.7|13898.7|13918.7|13898.7|5
1639676090000|2021-12-16 17:34:50|13916.6|13896.6|13918.7|13898.7|13918.7|13898.7|13916.6|13896.6|1
1639676350000|2021-12-16 17:39:10|13916.2|13896.2|13916.2|13896.2|13916.2|13896.2|13916.2|13896.2|0
1639676450000|2021-12-16 17:40:50|||||||||2
1639676510000|2021-12-16 17:41:50|13915.8|13895.8|13913.7|13893.7|13915.8|13895.8|13913.7|13893.7|0
1639676520000|2021-12-16 17:42:00|||||||||30
1639676530000|2021-12-16 17:42:10|||||||||7
1639676540000|2021-12-16 17:42:20|13911.7|13891.7|13911.7|13891.7|13911.7|13891.7|13911.7|13891.7|0
1639676550000|2021-12-16 17:42:30|13909.6|13889.6|13909.6|13889.6|13909.6|13889.6|13909.6|13889.6|0
1639676670000|2021-12-16 17:44:30|13909.2|13889.2|13907.1|13887.1|13909.2|13889.2|13907.1|13887.1|0
1639676830000|2021-12-16 17:47:10|13906.7|13886.7|13908|13888|13908|13888|13906.7|13886.7|2
1639676880000|2021-12-16 17:48:00|13908.5|13888.5|13910.5|13890.5|13910.5|13890.5|13908.5|13888.5|0
1639677010000|2021-12-16 17:50:10|13910.1|13890.1|13908|13888|13910.1|13890.1|13908|13888|0
1639677130000|2021-12-16 17:52:10|13907.6|13887.6|13907.1|13887.1|13907.6|13887.6|13907.1|13887.1|0
1639677140000|2021-12-16 17:52:20|13906.2|13886.2|13906.2|13886.2|13906.2|13886.2|13906.2|13886.2|1
1639677150000|2021-12-16 17:52:30|13903.7|13883.7|13903.7|13883.7|13903.7|13883.7|13903.7|13883.7|0
1639677230000|2021-12-16 17:53:50|13901.2|13881.2|13901.2|13881.2|13901.2|13881.2|13901.2|13881.2|0
1639677330000|2021-12-16 17:55:30|13900.8|13880.8|13898.7|13878.7|13900.8|13880.8|13898.7|13878.7|0
1639677430000|2021-12-16 17:57:10|||||||||1
1639677480000|2021-12-16 17:58:00|||||||||2
1639677490000|2021-12-16 17:58:10|13898.8|13878.8|13898.8|13878.8|13898.8|13878.8|13898.8|13878.8|0
1639677550000|2021-12-16 17:59:10|||||||||1
1639677690000|2021-12-16 18:01:30|13899.7|13879.7|13899.7|13879.7|13899.7|13879.7|13899.7|13879.7|1
1639677900000|2021-12-16 18:05:00|13900.1|13880.1|13911.7|13891.7|13911.7|13891.7|13900.1|13880.1|1
1639677910000|2021-12-16 18:05:10|||||||||1
1639677920000|2021-12-16 18:05:20|13909.2|13889.2|13909.2|13889.2|13909.2|13889.2|13909.2|13889.2|0
1639677930000|2021-12-16 18:05:30|13909.7|13889.7|13911.7|13891.7|13911.7|13891.7|13909.7|13889.7|0
1639677960000|2021-12-16 18:06:00|13912.2|13892.2|13912.2|13892.2|13912.2|13892.2|13912.2|13892.2|0
1639678090000|2021-12-16 18:08:10|13914.2|13894.2|13914.2|13894.2|13914.2|13894.2|13914.2|13894.2|0
1639678180000|2021-12-16 18:09:40|13916.7|13896.7|13921.7|13901.7|13921.7|13901.7|13916.7|13896.7|2
1639678190000|2021-12-16 18:09:50|13929.2|13909.2|13934.2|13914.2|13934.2|13914.2|13929.2|13909.2|8
1639678200000|2021-12-16 18:10:00|13934.7|13914.7|13934.2|13914.2|13936.7|13916.7|13934.2|13914.2|0
1639678210000|2021-12-16 18:10:10|13933.8|13913.8|13929.2|13909.2|13933.8|13913.8|13929.2|13909.2|0
1639678220000|2021-12-16 18:10:20|13928.8|13908.8|13924.2|13904.2|13928.8|13908.8|13924.2|13904.2|0
1639678230000|2021-12-16 18:10:30|13921.7|13901.7|13924.2|13904.2|13927.2|13907.2|13921.7|13901.7|0
1639678240000|2021-12-16 18:10:40|13923.8|13903.8|13921.7|13901.7|13923.8|13903.8|13921.7|13901.7|0
1639678250000|2021-12-16 18:10:50|13926.3|13906.3|13926.3|13906.3|13926.3|13906.3|13926.3|13906.3|0
1639678310000|2021-12-16 18:11:50|||||||||1
1639678320000|2021-12-16 18:12:00|13933.8|13913.8|13934.2|13914.2|13934.2|13914.2|13933.8|13913.8|3
1639678330000|2021-12-16 18:12:10|||||||||1
1639678340000|2021-12-16 18:12:20|13936.3|13916.3|13937.2|13917.2|13937.2|13917.2|13936.3|13916.3|12
1639678800000|2021-12-16 18:20:00|13936.8|13916.8|13934.7|13914.7|13936.8|13916.8|13934.7|13914.7|0
1639678910000|2021-12-16 18:21:50|13933.8|13913.8|13924.7|13904.7|13933.8|13913.8|13924.7|13904.7|1
1639679240000|2021-12-16 18:27:20|13926.1|13906.1|13954.3|13914.3|13954.3|13914.3|13926.1|13906.1|0
1639679350000|2021-12-16 18:29:10|13965.2|13905.2|13969.7|13929.7|13969.7|13929.7|13965.2|13905.2|0
1639679390000|2021-12-16 18:29:50|13968.1|13928.1|13968.1|13928.1|13968.1|13928.1|13968.1|13928.1|1
1639679400000|2021-12-16 18:30:00|13970.6|13950.6|13970.6|13950.6|13970.6|13950.6|13970.6|13950.6|3
1639679690000|2021-12-16 18:34:50|||||||||4
1639680130000|2021-12-16 18:42:10|13970.7|13950.7|13970.7|13950.7|13970.7|13950.7|13970.7|13950.7|0
1639680150000|2021-12-16 18:42:30|||||||||2
1639680160000|2021-12-16 18:42:40|13955.7|13935.7|13955.7|13935.7|13955.7|13935.7|13955.7|13935.7|2
1639680190000|2021-12-16 18:43:10|13954.8|13934.8|13950.7|13930.7|13954.8|13934.8|13950.7|13930.7|0
1639680300000|2021-12-16 18:45:00|13968.2|13928.2|13956.8|13936.8|13968.2|13936.8|13956.8|13928.2|1
1639680310000|2021-12-16 18:45:10|13953.2|13933.2|13953.2|13933.2|13953.2|13933.2|13953.2|13933.2|0
1639680370000|2021-12-16 18:46:10|||||||||1
1639680430000|2021-12-16 18:47:10|13952.7|13932.7|13952.7|13932.7|13952.7|13932.7|13952.7|13932.7|0
1639680540000|2021-12-16 18:49:00|13966.4|13946.4|13966.4|13946.4|13966.4|13946.4|13966.4|13946.4|0
1639680580000|2021-12-16 18:49:40|13959.8|13939.8|13958.4|13938.4|13959.8|13939.8|13958.4|13938.4|0
1639680590000|2021-12-16 18:49:50|13952.3|13932.3|13952.3|13932.3|13952.3|13932.3|13952.3|13932.3|0
1639680620000|2021-12-16 18:50:20|13951.8|13931.8|13951.8|13931.8|13951.8|13931.8|13951.8|13931.8|0
1639680690000|2021-12-16 18:51:30|||||||||1
1639680700000|2021-12-16 18:51:40|13952.3|13932.3|13952.7|13932.7|13952.7|13932.7|13952.3|13932.3|0
1639680710000|2021-12-16 18:51:50|13952.3|13932.3|13952.7|13932.7|13952.7|13932.7|13952.3|13932.3|1
1639680920000|2021-12-16 18:55:20|13952.3|13932.3|13952.3|13932.3|13952.3|13932.3|13952.3|13932.3|0
1639680940000|2021-12-16 18:55:40|13955|13935|13969.4|13949.4|13969.4|13949.4|13955|13935|0
1639680980000|2021-12-16 18:56:20|13978|13938|13969.8|13929.8|13978|13938|13969.8|13929.8|0
1639680990000|2021-12-16 18:56:30|13958|13938|13958|13938|13958|13938|13958|13938|0
1639681000000|2021-12-16 18:56:40|13951.9|13931.9|13951.9|13931.9|13951.9|13931.9|13951.9|13931.9|0
1639681090000|2021-12-16 18:58:10|13957.3|13917.3|13957.3|13917.3|13957.3|13917.3|13957.3|13917.3|1
1639681100000|2021-12-16 18:58:20|||||||||1
1639681170000|2021-12-16 18:59:30|13951.9|13931.9|13952.3|13932.3|13952.3|13932.3|13949.8|13929.8|22
1639681180000|2021-12-16 18:59:40|13957.3|13917.3|13957.3|13917.3|13957.3|13917.3|13957.3|13917.3|0
1639681190000|2021-12-16 18:59:50|13952.3|13932.3|13952.3|13932.3|13952.3|13932.3|13952.3|13932.3|1
1639681720000|2021-12-16 19:08:40|13954.4|13934.4|13952.3|13932.3|13954.4|13934.4|13952.3|13932.3|6
1639681730000|2021-12-16 19:08:50|13951.9|13931.9|13952.3|13932.3|13952.3|13932.3|13951.9|13931.9|1
1639682020000|2021-12-16 19:13:40|||||||||4
1639682030000|2021-12-16 19:13:50|||||||||5
1639682040000|2021-12-16 19:14:00|||||||||2
1639682050000|2021-12-16 19:14:10|13954.8|13934.8|13954.8|13934.8|13954.8|13934.8|13954.8|13934.8|2
1639682060000|2021-12-16 19:14:20|||||||||4
1639682070000|2021-12-16 19:14:30|13963.1|13943.1|13960.3|13940.3|13963.1|13943.1|13960.3|13940.3|3
1639682080000|2021-12-16 19:14:40|13962.8|13942.8|13955.7|13935.7|13962.8|13942.8|13955.7|13935.7|2
1639682090000|2021-12-16 19:14:50|13953.7|13933.7|13954.8|13934.8|13954.8|13934.8|13953.2|13933.2|3
1639682140000|2021-12-16 19:15:40|||||||||27
1639682170000|2021-12-16 19:16:10|13952.8|13932.8|13954.8|13934.8|13954.8|13934.8|13952.8|13932.8|26
1639682190000|2021-12-16 19:16:30|13954.9|13934.9|13954.9|13934.9|13954.9|13934.9|13954.9|13934.9|0
1639682210000|2021-12-16 19:16:50|13957.4|13937.4|13954.9|13934.9|13957.4|13937.4|13954.9|13934.9|0
1639682230000|2021-12-16 19:17:10|13954.4|13934.4|13954.4|13934.4|13954.4|13934.4|13954.4|13934.4|0
1639682320000|2021-12-16 19:18:40|13954.9|13934.9|13956.9|13936.9|13956.9|13936.9|13954.9|13934.9|0
1639682340000|2021-12-16 19:19:00|13957.8|13937.8|13958.2|13938.2|13959.9|13939.9|13957.8|13937.8|4
1639682360000|2021-12-16 19:19:20|13957.8|13937.8|13957.8|13937.8|13957.8|13937.8|13957.8|13937.8|0
1639682370000|2021-12-16 19:19:30|13960.7|13940.7|13965.7|13945.7|13970.7|13950.7|13960.3|13940.3|3
1639682380000|2021-12-16 19:19:40|13958.2|13938.2|13965.7|13945.7|13970.7|13950.7|13958.2|13938.2|2
1639702820000|2021-12-17 01:00:20|14002|13942|14007.4|13947.4|14007.4|13947.4|14000.3|13940.3|0
1639702830000|2021-12-17 01:00:30|14002.8|13942.8|13992.8|13952.8|14002.8|13952.8|13992.8|13942.4|0
1639702840000|2021-12-17 01:00:40|14002.4|13942.4|14002.4|13942.4|14002.4|13942.4|14002.4|13942.4|0
1639702920000|2021-12-17 01:02:00|14000.3|13940.3|13989.9|13949.9|14000.3|13949.9|13989.9|13940.3|0
1639702990000|2021-12-17 01:03:10|13989.5|13949.5|13984.9|13944.9|13989.5|13949.5|13984.9|13944.9|0
1639703630000|2021-12-17 01:13:50|13982|13942|13982|13942|13982|13942|13982|13942|1
1639703640000|2021-12-17 01:14:00|13979.5|13939.5|13979.5|13939.5|13979.5|13939.5|13979.5|13939.5|0
1639703890000|2021-12-17 01:18:10|13984.9|13944.9|13984.9|13944.9|13984.9|13944.9|13984.9|13944.9|1
1639703910000|2021-12-17 01:18:30|13987|13947|13987|13947|13987|13947|13987|13947|0
1639704010000|2021-12-17 01:20:10|13982|13942|13981.6|13941.6|13982|13942|13981.6|13941.6|0
1639704030000|2021-12-17 01:20:30|||||||||1
1639705580000|2021-12-17 01:46:20|13984.1|13944.1|13984.1|13944.1|13984.1|13944.1|13984.1|13944.1|0
1639705650000|2021-12-17 01:47:30|13984.2|13944.2|13984.2|13944.2|13984.2|13944.2|13984.2|13944.2|0
1639705820000|2021-12-17 01:50:20|13971.7|13951.7|13971.7|13951.7|13971.7|13951.7|13971.7|13951.7|0
1639706040000|2021-12-17 01:54:00|13969.6|13949.6|13969.2|13949.2|13969.6|13949.6|13969.2|13949.2|0
1639706310000|2021-12-17 01:58:30|13971.7|13951.7|13971.7|13951.7|13971.7|13951.7|13971.7|13951.7|0
1639706350000|2021-12-17 01:59:10|13971.2|13951.2|13969.2|13949.2|13971.2|13951.2|13969.2|13949.2|0
1639707260000|2021-12-17 02:14:20|13972.2|13952.2|13972.2|13952.2|13972.2|13952.2|13972.2|13952.2|1
1639707270000|2021-12-17 02:14:30|13972.6|13952.6|13972.6|13952.6|13972.6|13952.6|13972.6|13952.6|0
1639707510000|2021-12-17 02:18:30|13974.7|13954.7|13974.7|13954.7|13974.7|13954.7|13974.7|13954.7|0
1639707740000|2021-12-17 02:22:20|13976.7|13956.7|13976.7|13956.7|13976.7|13956.7|13976.7|13956.7|0
1639707780000|2021-12-17 02:23:00|13979.2|13959.2|13979.2|13959.2|13979.2|13959.2|13979.2|13959.2|0
1639707820000|2021-12-17 02:23:40|13979.3|13959.3|13979.3|13959.3|13979.3|13959.3|13979.3|13959.3|0
1639710000000|2021-12-17 03:00:00|13979.4|13959.4|13979.4|13959.4|13979.4|13959.4|13979.4|13959.4|0
1639751400000|2021-12-17 14:30:00|13978.8|13958.8|13978.8|13958.8|13978.8|13958.8|13978.8|13958.8|3
1639751410000|2021-12-17 14:30:10|||||||||1
1639751420000|2021-12-17 14:30:20|13976.7|13956.7|13976.7|13956.7|13976.7|13956.7|13976.7|13956.7|1
1639751430000|2021-12-17 14:30:30|13972.1|13952.1|13972.1|13952.1|13972.1|13952.1|13972.1|13952.1|1
1639751470000|2021-12-17 14:31:10|13970|13950|13970|13950|13970|13950|13970|13950|0
1639751510000|2021-12-17 14:31:50|13963.7|13943.7|13962.9|13942.9|13972.5|13943.7|13962.9|13932.5|0
1639751520000|2021-12-17 14:32:00|13962.5|13942.5|13960|13940|13962.5|13942.5|13960|13940|0
1639751690000|2021-12-17 14:34:50|13957.5|13937.5|13957.5|13937.5|13957.5|13937.5|13957.5|13937.5|1
1639751730000|2021-12-17 14:35:30|13958.7|13938.7|13970|13950|13970|13950|13958.7|13938.7|1
1639751740000|2021-12-17 14:35:40|13959.6|13939.6|13964.6|13944.6|13964.6|13944.6|13959.6|13939.6|0
1639751760000|2021-12-17 14:36:00|13965.8|13945.8|13969.2|13949.2|13972.1|13952.1|13965.8|13945.8|4
1639751780000|2021-12-17 14:36:20|13969.6|13949.6|13971.7|13951.7|13971.7|13951.7|13969.6|13949.6|0
1639751790000|2021-12-17 14:36:30|13971.3|13951.3|13969.2|13949.2|13971.7|13951.7|13969.2|13949.2|0
1639751820000|2021-12-17 14:37:00|13971.7|13951.7|13976.7|13956.7|13976.7|13956.7|13971.7|13951.7|0
1639751840000|2021-12-17 14:37:20|13976.3|13956.3|13974.2|13954.2|13976.3|13956.3|13974.2|13954.2|0
1639751850000|2021-12-17 14:37:30|13971.7|13951.7|13971.7|13951.7|13971.7|13951.7|13971.7|13951.7|0
1639751880000|2021-12-17 14:38:00|13973.8|13953.8|13973.8|13953.8|13973.8|13953.8|13973.8|13953.8|0
1639751910000|2021-12-17 14:38:30|13961.2|13941.2|13959.6|13939.6|13970.4|13941.2|13959.6|13930.4|1
1639751940000|2021-12-17 14:39:00|13962.1|13942.1|13962.1|13942.1|13962.1|13942.1|13962.1|13942.1|0
1639752010000|2021-12-17 14:40:10|13959.6|13939.6|13959.6|13939.6|13959.6|13939.6|13959.6|13939.6|0
1639752020000|2021-12-17 14:40:20|13957.1|13937.1|13957.5|13937.5|13957.5|13937.5|13957.1|13937.1|0
1639752030000|2021-12-17 14:40:30|13959.6|13939.6|13959.6|13939.6|13959.6|13939.6|13959.6|13939.6|0
1639752790000|2021-12-17 14:53:10|13960.1|13940.1|13960.1|13940.1|13960.1|13940.1|13960.1|13940.1|0
1639752830000|2021-12-17 14:53:50|||||||||1
1639752860000|2021-12-17 14:54:20|13959.2|13939.2|13957.1|13937.1|13959.2|13939.2|13957.1|13937.1|0
1639752980000|2021-12-17 14:56:20|||||||||3
1639753030000|2021-12-17 14:57:10|13957.2|13937.2|13957.2|13937.2|13957.2|13937.2|13957.2|13937.2|0
1639753160000|2021-12-17 14:59:20|||||||||1
1639753210000|2021-12-17 15:00:10|||||||||3
1639753260000|2021-12-17 15:01:00|13956.7|13936.7|13957.2|13937.2|13957.2|13937.2|13956.7|13936.7|1
1639753620000|2021-12-17 15:07:00|13956.8|13936.8|13957.2|13937.2|13957.2|13937.2|13956.8|13936.8|1
1639753760000|2021-12-17 15:09:20|13958|13938|13958|13938|13958|13938|13958|13938|1
1639753770000|2021-12-17 15:09:30|13958.4|13938.4|13958.4|13938.4|13958.4|13938.4|13958.4|13938.4|0
1639753780000|2021-12-17 15:09:40|13960.5|13940.5|13960.5|13940.5|13960.5|13940.5|13960.5|13940.5|0
1639753870000|2021-12-17 15:11:10|13960.1|13940.1|13960.1|13940.1|13960.1|13940.1|13960.1|13940.1|0
1639753880000|2021-12-17 15:11:20|13959.7|13939.7|13957.6|13937.6|13959.7|13939.7|13957.6|13937.6|0
1639754110000|2021-12-17 15:15:10|||||||||20
1639754130000|2021-12-17 15:15:30|13957.2|13937.2|13957.2|13937.2|13957.2|13937.2|13957.2|13937.2|1
1639754210000|2021-12-17 15:16:50|||||||||1
1639754330000|2021-12-17 15:18:50|13954.7|13934.7|13954.7|13934.7|13954.7|13934.7|13954.7|13934.7|1
1639754540000|2021-12-17 15:22:20|13955.5|13935.5|13955.5|13935.5|13955.5|13935.5|13955.5|13935.5|2
1639754550000|2021-12-17 15:22:30|13955.1|13935.1|13955.1|13935.1|13955.1|13935.1|13955.1|13935.1|1
1639754580000|2021-12-17 15:23:00|13955.5|13935.5|13955.5|13935.5|13955.5|13935.5|13955.5|13935.5|0
1639754690000|2021-12-17 15:24:50|13955.1|13935.1|13953|13933|13955.1|13935.1|13953|13933|0
1639754700000|2021-12-17 15:25:00|13955.1|13935.1|13955.5|13935.5|13955.5|13935.5|13955.1|13935.1|0
1639754770000|2021-12-17 15:26:10|13955.6|13935.6|13955.6|13935.6|13955.6|13935.6|13955.6|13935.6|0
1639755000000|2021-12-17 15:30:00|13955.1|13935.1|13955.1|13935.1|13955.1|13935.1|13955.1|13935.1|1
1639755010000|2021-12-17 15:30:10|13955.2|13935.2|13955.2|13935.2|13955.2|13935.2|13955.2|13935.2|0
1639755030000|2021-12-17 15:30:30|13955.6|13935.6|13955.6|13935.6|13955.6|13935.6|13955.6|13935.6|0
1639755060000|2021-12-17 15:31:00|13938.1|13918.1|13943.1|13923.1|13945.6|13925.6|13938.1|13918.1|16
1639755120000|2021-12-17 15:32:00|13930.5|13910.5|13942.7|13922.7|13942.7|13922.7|13930.5|13910.5|6
1639755130000|2021-12-17 15:32:10|13943.1|13923.1|13943.1|13923.1|13943.1|13923.1|13943.1|13923.1|0
1639755210000|2021-12-17 15:33:30|13940.6|13920.6|13932.2|13912.2|13940.6|13920.6|13932.2|13912.2|2
1639755240000|2021-12-17 15:34:00|13930.2|13910.2|13930.2|13910.2|13930.2|13910.2|13930.2|13910.2|0
1639755760000|2021-12-17 15:42:40|13929.8|13909.8|13929.8|13909.8|13929.8|13909.8|13929.8|13909.8|1
1639755810000|2021-12-17 15:43:30|13927.7|13907.7|13927.7|13907.7|13927.7|13907.7|13927.7|13907.7|0
1639756040000|2021-12-17 15:47:20|13930.6|13910.6|13930.6|13910.6|13930.6|13910.6|13930.6|13910.6|10
1639756050000|2021-12-17 15:47:30|13928.1|13908.1|13928.1|13908.1|13928.1|13908.1|13928.1|13908.1|0
1639756230000|2021-12-17 15:50:30|13927.7|13907.7|13927.7|13907.7|13927.7|13907.7|13927.7|13907.7|0
1639756420000|2021-12-17 15:53:40|13932.3|13912.3|13932.3|13912.3|13932.3|13912.3|13932.3|13912.3|0
1639756430000|2021-12-17 15:53:50|13932.7|13912.7|13932.7|13912.7|13932.7|13912.7|13932.7|13912.7|1
1639756630000|2021-12-17 15:57:10|||||||||1
1639756660000|2021-12-17 15:57:40|||||||||1
1639757200000|2021-12-17 16:06:40|13930.2|13910.2|13930.2|13910.2|13930.2|13910.2|13930.2|13910.2|0
1639757260000|2021-12-17 16:07:40|13930.3|13910.3|13930.3|13910.3|13930.3|13910.3|13930.3|13910.3|0
1639757640000|2021-12-17 16:14:00|13928.2|13908.2|13928.2|13908.2|13928.2|13908.2|13928.2|13908.2|0
1639757810000|2021-12-17 16:16:50|13927.8|13907.8|13927.8|13907.8|13927.8|13907.8|13927.8|13907.8|0
1639758090000|2021-12-17 16:21:30|13932.4|13912.4|13932.4|13912.4|13932.4|13912.4|13932.4|13912.4|0
1639758160000|2021-12-17 16:22:40|13933.2|13913.2|13932.8|13912.8|13933.2|13913.2|13932.4|13912.4|97
1639758170000|2021-12-17 16:22:50|||||||||1
1639758200000|2021-12-17 16:23:20|||||||||1
1639758240000|2021-12-17 16:24:00|||||||||1
1639758360000|2021-12-17 16:26:00|13947.8|13927.8|13952.4|13912.4|13952.8|13927.8|13947.8|13912.4|0
1639758370000|2021-12-17 16:26:10|13942.8|13922.8|13943.2|13923.2|13943.2|13923.2|13942.8|13922.8|0
1639758960000|2021-12-17 16:36:00|13941.1|13921.1|13941.1|13921.1|13941.1|13921.1|13941.1|13921.1|0
1639758970000|2021-12-17 16:36:10|13940.7|13920.7|13940.7|13920.7|13940.7|13920.7|13940.7|13920.7|0
1639759020000|2021-12-17 16:37:00|13942.8|13922.8|13942.8|13922.8|13942.8|13922.8|13942.8|13922.8|0
1639759170000|2021-12-17 16:39:30|13943.2|13923.2|13943.2|13923.2|13943.2|13923.2|13943.2|13923.2|0
1639759190000|2021-12-17 16:39:50|13942.8|13922.8|13942.8|13922.8|13943.2|13923.2|13942.8|13922.8|1
1639759220000|2021-12-17 16:40:20|13943.2|13923.2|13943.2|13923.2|13943.2|13923.2|13943.2|13923.2|0
1639759300000|2021-12-17 16:41:40|13943.3|13923.3|13943.3|13923.3|13943.3|13923.3|13943.3|13923.3|0
1639759330000|2021-12-17 16:42:10|13942.8|13922.8|13940.8|13920.8|13942.8|13922.8|13937.8|13917.8|2
1639759390000|2021-12-17 16:43:10|13940.3|13920.3|13940.3|13920.3|13940.3|13920.3|13940.3|13920.3|0
1639759400000|2021-12-17 16:43:20|13938.3|13918.3|13938.3|13918.3|13938.3|13918.3|13938.3|13918.3|0
1639759600000|2021-12-17 16:46:40|13937.9|13917.9|13937.9|13917.9|13937.9|13917.9|13937.9|13917.9|1
1639759630000|2021-12-17 16:47:10|13938.3|13918.3|13938.3|13918.3|13938.3|13918.3|13938.3|13918.3|0
1639759640000|2021-12-17 16:47:20|13937.9|13917.9|13937.9|13917.9|13937.9|13917.9|13937.9|13917.9|0
1639759720000|2021-12-17 16:48:40|13935.4|13915.4|13935.4|13915.4|13935.4|13915.4|13935.4|13915.4|1
1639759730000|2021-12-17 16:48:50|13935|13915|13935|13915|13935|13915|13935|13915|0
1639759740000|2021-12-17 16:49:00|13932.9|13912.9|13932.9|13912.9|13932.9|13912.9|13932.9|13912.9|0
1639760090000|2021-12-17 16:54:50|13930.4|13910.4|13930.4|13910.4|13930.4|13910.4|13930.4|13910.4|0
1639760120000|2021-12-17 16:55:20|13930.8|13910.8|13930.8|13910.8|13930.8|13910.8|13930.8|13910.8|0
1639760330000|2021-12-17 16:58:50|13930.4|13910.4|13930.8|13910.8|13930.8|13910.8|13930.4|13910.4|0
1639760500000|2021-12-17 17:01:40|13928.3|13908.3|13928.3|13908.3|13928.3|13908.3|13928.3|13908.3|0
1639760940000|2021-12-17 17:09:00|13927.9|13907.9|13927.9|13907.9|13927.9|13907.9|13927.9|13907.9|0
1639760950000|2021-12-17 17:09:10|13928.3|13908.3|13928.3|13908.3|13928.3|13908.3|13928.3|13908.3|0
1639760980000|2021-12-17 17:09:40|13927.9|13907.9|13927.9|13907.9|13927.9|13907.9|13927.9|13907.9|1
1639761530000|2021-12-17 17:18:50|||||||||2
1639761550000|2021-12-17 17:19:10|||||||||30
1639761560000|2021-12-17 17:19:20|||||||||7
1639761580000|2021-12-17 17:19:40|||||||||20
1639761640000|2021-12-17 17:20:40|13927.5|13907.5|13927.5|13907.5|13927.5|13907.5|13927.5|13907.5|1
1639761650000|2021-12-17 17:20:50|13923.4|13903.4|13923.4|13903.4|13923.4|13903.4|13923.4|13903.4|0
1639761710000|2021-12-17 17:21:50|||||||||2
1639761740000|2021-12-17 17:22:20|13920.5|13900.5|13920|13900|13920.5|13900.5|13920|13900|0
1639761770000|2021-12-17 17:22:50|13918|13898|13918|13898|13918|13898|13918|13898|0
1639761790000|2021-12-17 17:23:10|13917.5|13897.5|13917.5|13897.5|13917.5|13897.5|13917.5|13897.5|0
1639761840000|2021-12-17 17:24:00|13915.5|13895.5|13915.5|13895.5|13915.5|13895.5|13915.5|13895.5|0
1639761880000|2021-12-17 17:24:40|13920.9|13900.9|13920.9|13900.9|13920.9|13900.9|13920.9|13900.9|1
1639761900000|2021-12-17 17:25:00|13915.9|13895.9|13915.9|13895.9|13915.9|13895.9|13915.9|13895.9|0
1639761960000|2021-12-17 17:26:00|13915.5|13895.5|13913.4|13893.4|13915.5|13895.5|13913.4|13893.4|0
1639761990000|2021-12-17 17:26:30|13921.7|13901.7|13920.9|13900.9|13923.4|13903.4|13920.9|13900.9|6
1639762000000|2021-12-17 17:26:40|13918.4|13898.4|13918.8|13898.8|13918.8|13898.8|13918.4|13898.4|0
1639762020000|2021-12-17 17:27:00|13920.9|13900.9|13920.9|13900.9|13920.9|13900.9|13920.9|13900.9|0
1639762230000|2021-12-17 17:30:30|13918.4|13898.4|13920.9|13900.9|13920.9|13900.9|13918.4|13898.4|0
1639762660000|2021-12-17 17:37:40|13918.4|13898.4|13918.4|13898.4|13918.4|13898.4|13918.4|13898.4|0
1639762670000|2021-12-17 17:37:50|13920.9|13900.9|13918|13898|13920.9|13900.9|13918|13898|6
1639762840000|2021-12-17 17:40:40|13918.4|13898.4|13918.4|13898.4|13918.4|13898.4|13918.4|13898.4|0
1639762860000|2021-12-17 17:41:00|13918|13898|13918|13898|13918|13898|13918|13898|0
1639762900000|2021-12-17 17:41:40|13925.9|13905.9|13923.4|13903.4|13925.9|13905.9|13923.4|13903.4|22
1639762940000|2021-12-17 17:42:20|13925.5|13905.5|13923.4|13903.4|13925.5|13905.5|13923.4|13903.4|0
1639762970000|2021-12-17 17:42:50|13925.5|13905.5|13925.5|13905.5|13925.5|13905.5|13925.5|13905.5|0
1639762980000|2021-12-17 17:43:00|13923.4|13903.4|13923.4|13903.4|13923.4|13903.4|13923.4|13903.4|0
1639763130000|2021-12-17 17:45:30|13925.5|13905.5|13925.5|13905.5|13925.5|13905.5|13925.5|13905.5|0
1639763150000|2021-12-17 17:45:50|13923.4|13903.4|13923.4|13903.4|13923.4|13903.4|13923.4|13903.4|0
1639763390000|2021-12-17 17:49:50|13920.9|13900.9|13920.9|13900.9|13920.9|13900.9|13920.9|13900.9|1
1639763750000|2021-12-17 17:55:50|13920.5|13900.5|13918.4|13898.4|13920.5|13900.5|13918.4|13898.4|0
1639763820000|2021-12-17 17:57:00|13918.9|13898.9|13920.9|13900.9|13920.9|13900.9|13918.9|13898.9|0
1639763830000|2021-12-17 17:57:10|13918.4|13898.4|13923.5|13903.5|13923.5|13903.5|13918.4|13898.4|0
1639763860000|2021-12-17 17:57:40|13918.5|13898.5|13921|13901|13921|13901|13918.5|13898.5|1
1639764830000|2021-12-17 18:13:50|13926|13906|13926|13906|13926|13906|13926|13906|0
1639764920000|2021-12-17 18:15:20|||||||||1
1639765150000|2021-12-17 18:19:10|13924.3|13904.3|13924.3|13904.3|13924.3|13904.3|13924.3|13904.3|0
1639765320000|2021-12-17 18:22:00|||||||||10
1639765490000|2021-12-17 18:24:50|13921|13901|13921|13901|13921|13901|13921|13901|0
1639765970000|2021-12-17 18:32:50|13919|13899|13919|13899|13919|13899|13919|13899|0
1639766080000|2021-12-17 18:34:40|13921.5|13901.5|13921.5|13901.5|13921.5|13901.5|13921.5|13901.5|0
1639766240000|2021-12-17 18:37:20|13919.4|13899.4|13919|13899|13919.4|13899.4|13919|13899|0
1639766730000|2021-12-17 18:45:30|13918.6|13898.6|13916.5|13896.5|13918.6|13898.6|13916.5|13896.5|0
1639766780000|2021-12-17 18:46:20|13914|13894|13914|13894|13914|13894|13914|13894|0
1639766880000|2021-12-17 18:48:00|13911.9|13891.9|13911.9|13891.9|13911.9|13891.9|13911.9|13891.9|0
1639766920000|2021-12-17 18:48:40|13911.5|13891.5|13909.4|13889.4|13911.5|13891.5|13909.4|13889.4|1
1639767090000|2021-12-17 18:51:30|13911.5|13891.5|13911.5|13891.5|13911.5|13891.5|13911.5|13891.5|0
1639767240000|2021-12-17 18:54:00|||||||||3
1639767250000|2021-12-17 18:54:10|||||||||1
1639767290000|2021-12-17 18:54:50|||||||||2
1639767430000|2021-12-17 18:57:10|||||||||3
1639767540000|2021-12-17 18:59:00|||||||||1
1639767990000|2021-12-17 19:06:30|13909.4|13889.4|13909.4|13889.4|13909.4|13889.4|13909.4|13889.4|200
1639768000000|2021-12-17 19:06:40|||||||||50
1639768150000|2021-12-17 19:09:10|13909.5|13889.5|13909.5|13889.5|13909.5|13889.5|13909.5|13889.5|0
1639768420000|2021-12-17 19:13:40|13913.7|13893.7|13915.3|13895.3|13915.3|13895.3|13912.8|13892.8|15
1639768430000|2021-12-17 19:13:50|13915.7|13895.7|13927|13907|13927|13907|13915.7|13895.7|1
1639768440000|2021-12-17 19:14:00|13926.6|13906.6|13926.6|13906.6|13926.6|13906.6|13926.6|13906.6|1
1639768460000|2021-12-17 19:14:20|13927|13907|13927|13907|13927|13907|13927|13907|0
1639768470000|2021-12-17 19:14:30|13929.1|13909.1|13929.5|13909.5|13929.5|13909.5|13929.1|13909.1|0
1639768480000|2021-12-17 19:14:40|13933.7|13913.7|13922.4|13902.4|13934.1|13914.1|13922.4|13902.4|1
1639768790000|2021-12-17 19:19:50|13928.7|13908.7|13964.1|13904.1|13964.1|13913.7|13928.7|13904.1|2
1639962000000|2021-12-20 01:00:00|13970.6|13910.6|13933.5|13913.5|13970.6|13913.5|13933.1|13910.6|1
1639962010000|2021-12-20 01:00:10|13932.8|13912.8|13932.8|13912.8|13932.8|13912.8|13932.8|13912.8|0
1639962070000|2021-12-20 01:01:10|13928.5|13908.5|13928.5|13908.5|13928.5|13908.5|13928.5|13908.5|0
1639962110000|2021-12-20 01:01:50|13930.6|13910.6|13930.6|13910.6|13930.6|13910.6|13930.6|13910.6|0
1639962190000|2021-12-20 01:03:10|13931|13911|13931|13911|13931|13911|13931|13911|1
1639962240000|2021-12-20 01:04:00|13931.3|13911.3|13931.3|13911.3|13931.3|13911.3|13931.3|13911.3|0
1639962250000|2021-12-20 01:04:10|13940.3|13920.3|13940.6|13920.6|13940.6|13920.6|13940.3|13920.3|0
1639962360000|2021-12-20 01:06:00|13940.7|13920.7|13940.7|13920.7|13940.7|13920.7|13940.7|13920.7|0
1639962410000|2021-12-20 01:06:50|||||||||1
1639962670000|2021-12-20 01:11:10|13942.8|13922.8|13942.8|13922.8|13942.8|13922.8|13942.8|13922.8|0
1639962720000|2021-12-20 01:12:00|13942.9|13922.9|13942.9|13922.9|13942.9|13922.9|13942.9|13922.9|0
1639962830000|2021-12-20 01:13:50|13938.5|13918.5|13938.5|13918.5|13938.5|13918.5|13938.5|13918.5|0
1639962940000|2021-12-20 01:15:40|13933.5|13913.5|13933.5|13913.5|13933.5|13913.5|13933.5|13913.5|1
1639963250000|2021-12-20 01:20:50|13942.6|13902.6|13942.6|13902.6|13942.6|13902.6|13942.6|13902.6|0
1639963260000|2021-12-20 01:21:00|13932.9|13912.9|13933.2|13913.2|13933.2|13913.2|13932.9|13912.9|0
1639963270000|2021-12-20 01:21:10|13942.6|13902.6|13942.6|13902.6|13942.6|13902.6|13942.6|13902.6|0
1639963320000|2021-12-20 01:22:00|13932.9|13912.9|13932.9|13912.9|13932.9|13912.9|13932.9|13912.9|0
1639963330000|2021-12-20 01:22:10|13933.2|13913.2|13932.2|13912.2|13942.6|13913.2|13932.2|13902.6|1
1639963340000|2021-12-20 01:22:20|13930.4|13910.4|13930.1|13910.1|13930.4|13910.4|13930.1|13910.1|0
1639963350000|2021-12-20 01:22:30|13925.4|13905.4|13925.4|13905.4|13925.4|13905.4|13925.4|13905.4|0
1639963760000|2021-12-20 01:29:20|13925.7|13905.7|13930.1|13910.1|13930.1|13910.1|13925.7|13905.7|0
1639963800000|2021-12-20 01:30:00|13932.3|13912.3|13935.1|13915.1|13935.1|13915.1|13932.3|13912.3|0
1639964060000|2021-12-20 01:34:20|13935.4|13915.4|13935.4|13915.4|13935.4|13915.4|13935.4|13915.4|0
1639964640000|2021-12-20 01:44:00|13936.4|13916.4|13947.3|13927.3|13947.3|13927.3|13936.4|13916.4|0
1639964650000|2021-12-20 01:44:10|13947.9|13927.9|13950.1|13930.1|13950.1|13930.1|13947.9|13927.9|0
1639964720000|2021-12-20 01:45:20|13943.3|13923.3|13943.3|13923.3|13943.3|13923.3|13943.3|13923.3|0
1639965210000|2021-12-20 01:53:30|13945.5|13925.5|13945.5|13925.5|13945.5|13925.5|13945.5|13925.5|0
1639965620000|2021-12-20 02:00:20|13945.2|13925.2|13945.2|13925.2|13945.2|13925.2|13945.2|13925.2|0
1639965650000|2021-12-20 02:00:50|13943|13923|13943|13923|13943|13923|13943|13923|0
1639965660000|2021-12-20 02:01:00|13942.7|13922.7|13942.3|13922.3|13942.7|13922.7|13942.3|13922.3|0
1639965690000|2021-12-20 02:01:30|13942.4|13922.4|13942.4|13922.4|13942.4|13922.4|13942.4|13922.4|0
1639966940000|2021-12-20 02:22:20|13942.1|13922.1|13942.1|13922.1|13942.1|13922.1|13942.1|13922.1|0
1639966950000|2021-12-20 02:22:30|13939.9|13919.9|13939.9|13919.9|13939.9|13919.9|13939.9|13919.9|0
1639967410000|2021-12-20 02:30:10|13942.4|13922.4|13942.4|13922.4|13942.4|13922.4|13942.4|13922.4|0
1639967950000|2021-12-20 02:39:10|13942.5|13922.5|13942.5|13922.5|13942.5|13922.5|13942.5|13922.5|0
1639969070000|2021-12-20 02:57:50|||||||||5
1640010600000|2021-12-20 14:30:00|13939.3|13919.3|13939.3|13919.3|13939.3|13919.3|13939.3|13919.3|0
1640010610000|2021-12-20 14:30:10|13949.3|13929.3|13954.9|13934.9|13954.9|13934.9|13949.3|13929.3|0
1640010630000|2021-12-20 14:30:30|13957.1|13937.1|13957.1|13937.1|13957.1|13937.1|13957.1|13937.1|0
1640010640000|2021-12-20 14:30:40|13959.3|13939.3|13969.6|13929.6|13969.6|13939.3|13959.3|13929.6|2
1640010650000|2021-12-20 14:30:50|13959.9|13939.9|13962.4|13942.4|13964.6|13944.6|13959.9|13939.9|0
1640010800000|2021-12-20 14:33:20|13962.1|13942.1|13962.1|13942.1|13962.1|13942.1|13962.1|13942.1|0
1640010870000|2021-12-20 14:34:30|13971.8|13931.8|13971.8|13931.8|13971.8|13931.8|13971.8|13931.8|0
1640010910000|2021-12-20 14:35:10|13969.6|13929.6|13969.6|13929.6|13969.6|13929.6|13969.6|13929.6|0
1640010920000|2021-12-20 14:35:20|13967.1|13927.1|13967.1|13927.1|13967.1|13927.1|13967.1|13927.1|0
1640010940000|2021-12-20 14:35:40|13967.4|13927.4|13967.4|13927.4|13967.4|13927.4|13967.4|13927.4|0
1640011060000|2021-12-20 14:37:40|13954.6|13934.6|13954.4|13934.4|13954.6|13934.6|13954.4|13934.4|0
1640011090000|2021-12-20 14:38:10|13954.9|13934.9|13959.4|13939.4|13959.4|13939.4|13954.9|13934.9|0
1640011100000|2021-12-20 14:38:20|13959.6|13939.6|13961.9|13941.9|13961.9|13941.9|13959.6|13939.6|0
1640011210000|2021-12-20 14:40:10|13959.7|13939.7|13959.7|13939.7|13959.7|13939.7|13959.7|13939.7|0
1640011230000|2021-12-20 14:40:30|13955.2|13935.2|13954.9|13934.9|13955.2|13935.2|13954.9|13934.9|1
1640011350000|2021-12-20 14:42:30|13954.7|13934.7|13954.7|13934.7|13954.7|13934.7|13954.7|13934.7|1
1640011410000|2021-12-20 14:43:30|13952.5|13932.5|13952.2|13932.2|13952.5|13932.5|13952.2|13932.2|0
1640011430000|2021-12-20 14:43:50|13947.5|13927.5|13946.9|13926.9|13947.5|13927.5|13946.9|13926.9|0
1640011530000|2021-12-20 14:45:30|13944.7|13924.7|13944.7|13924.7|13944.7|13924.7|13944.7|13924.7|0
1640011570000|2021-12-20 14:46:10|13944.4|13924.4|13944.4|13924.4|13944.4|13924.4|13944.4|13924.4|0
1640011610000|2021-12-20 14:46:50|13946.9|13906.9|13937.2|13917.2|13946.9|13917.2|13937.2|13906.9|0
1640011840000|2021-12-20 14:50:40|13927.5|13907.5|13920|13900|13927.5|13907.5|13920|13900|11
1640011850000|2021-12-20 14:50:50|13917.8|13897.8|13917.8|13897.8|13917.8|13897.8|13917.8|13897.8|1
1640011900000|2021-12-20 14:51:40|13917.2|13897.2|13915|13895|13917.2|13897.2|13915|13895|2
1640011910000|2021-12-20 14:51:50|13912.8|13892.8|13912.8|13892.8|13912.8|13892.8|13912.8|13892.8|0
1640011980000|2021-12-20 14:53:00|13915.3|13895.3|13912.5|13892.5|13915.3|13895.3|13912.5|13892.5|3
1640011990000|2021-12-20 14:53:10|13910|13890|13905.6|13885.6|13910|13890|13905.6|13885.6|4
1640012230000|2021-12-20 14:57:10|||||||||1
1640012260000|2021-12-20 14:57:40|13905.9|13885.9|13905.9|13885.9|13905.9|13885.9|13905.9|13885.9|1
1640012270000|2021-12-20 14:57:50|13901.9|13881.9|13901.9|13881.9|13901.9|13881.9|13901.9|13881.9|2
1640012400000|2021-12-20 15:00:00|13899.7|13879.7|13899.7|13879.7|13899.7|13879.7|13899.7|13879.7|0
1640012450000|2021-12-20 15:00:50|13901.9|13881.9|13901.9|13881.9|13901.9|13881.9|13901.9|13881.9|0
1640012530000|2021-12-20 15:02:10|13890.3|13870.3|13885.3|13865.3|13890.3|13870.3|13885.3|13865.3|5
1640012550000|2021-12-20 15:02:30|13883.1|13863.1|13883.1|13863.1|13883.1|13863.1|13883.1|13863.1|0
1640012600000|2021-12-20 15:03:20|13878.7|13858.7|13878.7|13858.7|13878.7|13858.7|13878.7|13858.7|0
1640012630000|2021-12-20 15:03:50|13879|13859|13881.2|13861.2|13881.2|13861.2|13879|13859|0
1640012730000|2021-12-20 15:05:30|13879|13859|13878.4|13858.4|13879|13859|13878.4|13858.4|1
1640012800000|2021-12-20 15:06:40|13878.7|13858.7|13878.7|13858.7|13878.7|13858.7|13878.7|13858.7|2
1640012820000|2021-12-20 15:07:00|13878.4|13858.4|13880.6|13860.6|13880.6|13860.6|13878.4|13858.4|0
1640013170000|2021-12-20 15:12:50|||||||||1
1640013290000|2021-12-20 15:14:50|||||||||2
1640013300000|2021-12-20 15:15:00|||||||||2
1640013360000|2021-12-20 15:16:00|13887.8|13867.8|13887.8|13867.8|13887.8|13867.8|13887.8|13867.8|2
1640013870000|2021-12-20 15:24:30|13887.9|13867.9|13887.9|13867.9|13887.9|13867.9|13887.9|13867.9|0
1640014000000|2021-12-20 15:26:40|13887.6|13867.6|13887.6|13867.6|13887.6|13867.6|13887.6|13867.6|2
1640014210000|2021-12-20 15:30:10|||||||||6
1640014460000|2021-12-20 15:34:20|13889.8|13869.8|13889.8|13869.8|13889.8|13869.8|13889.8|13869.8|0
1640014690000|2021-12-20 15:38:10|13894.8|13874.8|13894.8|13874.8|13894.8|13874.8|13894.8|13874.8|6
1640014940000|2021-12-20 15:42:20|13892.3|13872.3|13889.8|13869.8|13892.3|13872.3|13889.8|13869.8|2
1640015020000|2021-12-20 15:43:40|||||||||3
1640015290000|2021-12-20 15:48:10|13890.1|13870.1|13890.1|13870.1|13890.1|13870.1|13890.1|13870.1|4
1640015400000|2021-12-20 15:50:00|||||||||2
1640015520000|2021-12-20 15:52:00|13889.8|13869.8|13889.8|13869.8|13889.8|13869.8|13889.8|13869.8|0
1640015570000|2021-12-20 15:52:50|13887.6|13867.6|13887.3|13867.3|13887.6|13867.6|13887.3|13867.3|4
1640015620000|2021-12-20 15:53:40|||||||||1
1640015720000|2021-12-20 15:55:20|||||||||4
1640015730000|2021-12-20 15:55:30|||||||||1
1640015790000|2021-12-20 15:56:30|13887.4|13867.4|13887.4|13867.4|13887.4|13867.4|13887.4|13867.4|0
1640016030000|2021-12-20 16:00:30|||||||||7
1640016040000|2021-12-20 16:00:40|||||||||2
1640016060000|2021-12-20 16:01:00|||||||||1
1640016180000|2021-12-20 16:03:00|13894|13874|13893.2|13873.2|13894|13874|13893.2|13873.2|3
1640016190000|2021-12-20 16:03:10|||||||||4
1640016260000|2021-12-20 16:04:20|||||||||1
1640016310000|2021-12-20 16:05:10|13890.2|13870.2|13890.2|13870.2|13890.2|13870.2|13890.2|13870.2|1
1640016320000|2021-12-20 16:05:20|13890.5|13870.5|13890.5|13870.5|13890.5|13870.5|13890.5|13870.5|0
1640016390000|2021-12-20 16:06:30|||||||||1
1640016730000|2021-12-20 16:12:10|13890.2|13870.2|13890.2|13870.2|13890.2|13870.2|13890.2|13870.2|1
1640016790000|2021-12-20 16:13:10|13890.5|13870.5|13892.7|13872.7|13892.7|13872.7|13890.5|13870.5|0
1640016820000|2021-12-20 16:13:40|13892.4|13872.4|13890.2|13870.2|13892.4|13872.4|13890.2|13870.2|0
1640017060000|2021-12-20 16:17:40|13889.9|13869.9|13889.6|13869.6|13889.9|13869.9|13889.6|13869.6|2
1640017390000|2021-12-20 16:23:10|13889.9|13869.9|13889.9|13869.9|13889.9|13869.9|13889.9|13869.9|1
1640017490000|2021-12-20 16:24:50|13890.2|13870.2|13890.2|13870.2|13890.2|13870.2|13890.2|13870.2|0
1640017610000|2021-12-20 16:26:50|13893.3|13873.3|13893.3|13873.3|13893.3|13873.3|13893.3|13873.3|1
1640017650000|2021-12-20 16:27:30|13895.2|13875.2|13895.2|13875.2|13895.2|13875.2|13894.9|13874.9|0
1640017660000|2021-12-20 16:27:40|13895.8|13875.8|13895.5|13875.5|13895.8|13875.8|13895.5|13875.5|40
1640017670000|2021-12-20 16:27:50|13895.8|13875.8|13895.8|13875.8|13895.8|13875.8|13895.8|13875.8|0
1640017680000|2021-12-20 16:28:00|13895.5|13875.5|13895.5|13875.5|13895.5|13875.5|13895.5|13875.5|1
1640017730000|2021-12-20 16:28:50|||||||||1
1640017820000|2021-12-20 16:30:20|13900.2|13880.2|13900.5|13880.5|13900.5|13880.5|13900.2|13880.2|6
1640017830000|2021-12-20 16:30:30|||||||||1
1640017860000|2021-12-20 16:31:00|13902.7|13882.7|13902.7|13882.7|13902.7|13882.7|13902.7|13882.7|2
1640017870000|2021-12-20 16:31:10|13903.3|13883.3|13903.3|13883.3|13903.3|13883.3|13903.3|13883.3|0
1640018030000|2021-12-20 16:33:50|13903|13883|13902.7|13882.7|13903|13883|13902.7|13882.7|2
1640018060000|2021-12-20 16:34:20|||||||||1
1640018310000|2021-12-20 16:38:30|13902.8|13882.8|13902.8|13882.8|13902.8|13882.8|13902.8|13882.8|0
1640018390000|2021-12-20 16:39:50|||||||||1
1640018730000|2021-12-20 16:45:30|13902.5|13882.5|13902.5|13882.5|13902.5|13882.5|13902.5|13882.5|1
1640018740000|2021-12-20 16:45:40|13900.3|13880.3|13900.3|13880.3|13900.3|13880.3|13900.3|13880.3|0
1640018810000|2021-12-20 16:46:50|13900|13880|13897.8|13877.8|13900|13880|13897.8|13877.8|0
1640018970000|2021-12-20 16:49:30|||||||||18
1640018980000|2021-12-20 16:49:40|||||||||4
1640019000000|2021-12-20 16:50:00|13895.3|13875.3|13882.8|13862.8|13895.3|13875.3|13882.8|13862.8|2
1640019010000|2021-12-20 16:50:10|||||||||1
1640019060000|2021-12-20 16:51:00|13882.5|13862.5|13882.5|13862.5|13882.5|13862.5|13882.5|13862.5|2
1640019070000|2021-12-20 16:51:10|13880.3|13860.3|13880.3|13860.3|13880.3|13860.3|13880.3|13860.3|0
1640019110000|2021-12-20 16:51:50|13877.8|13857.8|13877.8|13857.8|13877.8|13857.8|13877.8|13857.8|3
1640019340000|2021-12-20 16:55:40|13879.2|13859.2|13881.5|13861.5|13881.5|13861.5|13879.2|13859.2|3
1640019360000|2021-12-20 16:56:00|||||||||2
1640019390000|2021-12-20 16:56:30|||||||||1
1640019640000|2021-12-20 17:00:40|||||||||3
1640019700000|2021-12-20 17:01:40|||||||||3
1640019730000|2021-12-20 17:02:10|||||||||1
1640019760000|2021-12-20 17:02:40|||||||||1
1640019780000|2021-12-20 17:03:00|13878.7|13858.7|13878.7|13858.7|13878.7|13858.7|13878.7|13858.7|2
1640019790000|2021-12-20 17:03:10|13878.4|13858.4|13878.7|13858.7|13878.7|13858.7|13878.4|13858.4|1
1640019810000|2021-12-20 17:03:30|13878.4|13858.4|13878.4|13858.4|13878.4|13858.4|13878.4|13858.4|0
1640019820000|2021-12-20 17:03:40|13875.9|13855.9|13875.9|13855.9|13875.9|13855.9|13875.9|13855.9|0
1640020060000|2021-12-20 17:07:40|13875.6|13855.6|13875.6|13855.6|13875.6|13855.6|13875.6|13855.6|1
1640020250000|2021-12-20 17:10:50|13876.5|13856.5|13876.5|13856.5|13876.5|13856.5|13876.5|13856.5|2
1640020280000|2021-12-20 17:11:20|13876.2|13856.2|13875.9|13855.9|13876.2|13856.2|13875.9|13855.9|0
1640020290000|2021-12-20 17:11:30|13878.7|13858.7|13878.7|13858.7|13879|13859|13878.7|13858.7|2
1640020310000|2021-12-20 17:11:50|13878.4|13858.4|13875.9|13855.9|13878.4|13858.4|13875.9|13855.9|0
1640020370000|2021-12-20 17:12:50|13878.1|13858.1|13875.9|13855.9|13878.4|13858.4|13875.9|13855.9|0
1640020390000|2021-12-20 17:13:10|||||||||1
1640020430000|2021-12-20 17:13:50|13876.5|13856.5|13878.7|13858.7|13878.7|13858.7|13876.5|13856.5|0
1640020490000|2021-12-20 17:14:50|13875.9|13855.9|13875.9|13855.9|13875.9|13855.9|13875.9|13855.9|0
1640020550000|2021-12-20 17:15:50|13878.4|13858.4|13878.1|13858.1|13878.4|13858.4|13878.1|13858.1|0
1640020620000|2021-12-20 17:17:00|13875.6|13855.6|13875.9|13855.9|13875.9|13855.9|13875.6|13855.6|0
1640020680000|2021-12-20 17:18:00|13878.1|13858.1|13875.9|13855.9|13878.1|13858.1|13875.9|13855.9|0
1640020730000|2021-12-20 17:18:50|13875.6|13855.6|13875.9|13855.9|13875.9|13855.9|13875.6|13855.6|1
1640020740000|2021-12-20 17:19:00|13875.6|13855.6|13875.9|13855.9|13875.9|13855.9|13875.6|13855.6|0
1640020860000|2021-12-20 17:21:00|13873.7|13853.7|13873.7|13853.7|13873.7|13853.7|13873.7|13853.7|0
1640020920000|2021-12-20 17:22:00|13873.4|13853.4|13870.9|13850.9|13873.4|13853.4|13870.9|13850.9|0
1640020950000|2021-12-20 17:22:30|13871.2|13851.2|13875.9|13855.9|13878.4|13858.4|13871.2|13851.2|3
1640020960000|2021-12-20 17:22:40|13879|13859|13879|13859|13879|13859|13879|13859|2
1640021060000|2021-12-20 17:24:20|13876.5|13856.5|13876.5|13856.5|13876.5|13856.5|13876.5|13856.5|1
1640021260000|2021-12-20 17:27:40|||||||||10
1640021270000|2021-12-20 17:27:50|||||||||2
1640021390000|2021-12-20 17:29:50|13876.2|13856.2|13876.2|13856.2|13876.2|13856.2|13876.2|13856.2|3
1640021400000|2021-12-20 17:30:00|13876.5|13856.5|13876.5|13856.5|13876.5|13856.5|13876.5|13856.5|0
1640021410000|2021-12-20 17:30:10|13878.7|13858.7|13878.7|13858.7|13878.7|13858.7|13878.7|13858.7|0
1640021430000|2021-12-20 17:30:30|13878.8|13858.8|13878.8|13858.8|13878.8|13858.8|13878.8|13858.8|0
1640021480000|2021-12-20 17:31:20|13876.5|13856.5|13876.5|13856.5|13876.5|13856.5|13876.5|13856.5|0
1640021490000|2021-12-20 17:31:30|13876.3|13856.3|13876.3|13856.3|13876.3|13856.3|13876.3|13856.3|0
1640021570000|2021-12-20 17:32:50|13876|13856|13876|13856|13876|13856|13876|13856|0
1640021680000|2021-12-20 17:34:40|13871.3|13851.3|13871.3|13851.3|13871.3|13851.3|13871.3|13851.3|0
1640021710000|2021-12-20 17:35:10|||||||||2
1640021730000|2021-12-20 17:35:30|13871.6|13851.6|13871.6|13851.6|13871.6|13851.6|13871.6|13851.6|4
1640021740000|2021-12-20 17:35:40|13876.6|13856.6|13876.6|13856.6|13876.6|13856.6|13876.6|13856.6|7
1640021750000|2021-12-20 17:35:50|13876.3|13856.3|13876.3|13856.3|13876.3|13856.3|13876.3|13856.3|0
1640021810000|2021-12-20 17:36:50|13876|13856|13876.6|13856.6|13876.6|13856.6|13876|13856|2
1640021990000|2021-12-20 17:39:50|13876.3|13856.3|13874.1|13854.1|13876.3|13856.3|13874.1|13854.1|0
1640022000000|2021-12-20 17:40:00|||||||||3
1640022060000|2021-12-20 17:41:00|||||||||1
1640022300000|2021-12-20 17:45:00|13873.8|13853.8|13874.1|13854.1|13874.1|13854.1|13873.8|13853.8|1
1640022390000|2021-12-20 17:46:30|13873.5|13853.5|13873.5|13853.5|13873.5|13853.5|13873.5|13853.5|1
1640022600000|2021-12-20 17:50:00|13873.2|13853.2|13871|13851|13873.2|13853.2|13871|13851|0
1640022630000|2021-12-20 17:50:30|13870.7|13850.7|13871|13851|13871|13851|13870.7|13850.7|4
1640022690000|2021-12-20 17:51:30|13870.7|13850.7|13870.7|13850.7|13870.7|13850.7|13870.7|13850.7|0
1640022730000|2021-12-20 17:52:10|13871|13851|13871|13851|13871|13851|13871|13851|1
1640022770000|2021-12-20 17:52:50|||||||||2
1640023010000|2021-12-20 17:56:50|13871.6|13851.6|13871.6|13851.6|13871.6|13851.6|13871.6|13851.6|2
1640023020000|2021-12-20 17:57:00|13871.3|13851.3|13871.6|13851.6|13871.6|13851.6|13871.3|13851.3|26
1640023030000|2021-12-20 17:57:10|13871.9|13851.9|13871.9|13851.9|13871.9|13851.9|13871.9|13851.9|0
1640023060000|2021-12-20 17:57:40|13871.6|13851.6|13871.6|13851.6|13871.6|13851.6|13871.6|13851.6|1
1640023150000|2021-12-20 17:59:10|13869.1|13849.1|13869.1|13849.1|13869.1|13849.1|13869.1|13849.1|0
1640023160000|2021-12-20 17:59:20|13868.8|13848.8|13868.8|13848.8|13868.8|13848.8|13868.8|13848.8|0
1640023360000|2021-12-20 18:02:40|13868.5|13848.5|13868.5|13848.5|13868.5|13848.5|13868.5|13848.5|0
1640023390000|2021-12-20 18:03:10|13868.8|13848.8|13868.8|13848.8|13868.8|13848.8|13868.8|13848.8|1
1640023690000|2021-12-20 18:08:10|13868.6|13848.6|13868.6|13848.6|13868.6|13848.6|13868.6|13848.6|0
1640023730000|2021-12-20 18:08:50|13868.8|13848.8|13868.8|13848.8|13868.8|13848.8|13868.8|13848.8|1
1640023810000|2021-12-20 18:10:10|13868.9|13848.9|13868.9|13848.9|13868.9|13848.9|13868.9|13848.9|0
1640023990000|2021-12-20 18:13:10|13866.6|13846.6|13867.5|13847.5|13867.5|13847.5|13866.6|13846.6|7
1640024060000|2021-12-20 18:14:20|||||||||1
1640024110000|2021-12-20 18:15:10|13867.8|13847.8|13867.8|13847.8|13867.8|13847.8|13867.8|13847.8|1
1640024120000|2021-12-20 18:15:20|13868.1|13848.1|13868.1|13848.1|13868.1|13848.1|13868.1|13848.1|0
1640024200000|2021-12-20 18:16:40|13867.8|13847.8|13867.8|13847.8|13867.8|13847.8|13867.8|13847.8|0
1640024220000|2021-12-20 18:17:00|13867.2|13847.2|13867.2|13847.2|13867.2|13847.2|13867.2|13847.2|2
1640024240000|2021-12-20 18:17:20|13866.7|13846.7|13866.7|13846.7|13866.7|13846.7|13866.7|13846.7|1
1640024250000|2021-12-20 18:17:30|13866.9|13846.9|13866.9|13846.9|13866.9|13846.9|13866.9|13846.9|0
1640024280000|2021-12-20 18:18:00|13867.2|13847.2|13867.2|13847.2|13867.2|13847.2|13867.2|13847.2|3
1640024290000|2021-12-20 18:18:10|||||||||1
1640024300000|2021-12-20 18:18:20|||||||||1
1640024390000|2021-12-20 18:19:50|13864.7|13844.7|13864.7|13844.7|13864.7|13844.7|13864.7|13844.7|2
1640024500000|2021-12-20 18:21:40|||||||||1
1640024720000|2021-12-20 18:25:20|||||||||1
1640024760000|2021-12-20 18:26:00|13864.8|13844.8|13864.8|13844.8|13864.8|13844.8|13864.8|13844.8|0
1640025060000|2021-12-20 18:31:00|13865.3|13845.3|13865.3|13845.3|13865.3|13845.3|13865.3|13845.3|1
1640025360000|2021-12-20 18:36:00|13864.8|13844.8|13864.8|13844.8|13864.8|13844.8|13864.8|13844.8|0
1640025390000|2021-12-20 18:36:30|13865.1|13845.1|13865.3|13845.3|13865.3|13845.3|13865.1|13845.1|1
1640025420000|2021-12-20 18:37:00|13865.4|13845.4|13865.4|13845.4|13865.4|13845.4|13865.4|13845.4|0
1640025690000|2021-12-20 18:41:30|13862.3|13842.3|13862.3|13842.3|13862.3|13842.3|13862.3|13842.3|1
1640025720000|2021-12-20 18:42:00|13862.9|13842.9|13862.9|13842.9|13862.9|13842.9|13862.9|13842.9|2
1640025990000|2021-12-20 18:46:30|13865.1|13845.1|13865.4|13845.4|13865.4|13845.4|13865.1|13845.1|4
1640026000000|2021-12-20 18:46:40|13867.6|13847.6|13880.4|13860.4|13880.4|13860.4|13867.6|13847.6|6
1640026010000|2021-12-20 18:46:50|13868.4|13848.4|13867.9|13847.9|13868.4|13848.4|13867.9|13847.9|1
1640026060000|2021-12-20 18:47:40|||||||||1
1640026090000|2021-12-20 18:48:10|13865.4|13845.4|13865.4|13845.4|13865.4|13845.4|13865.4|13845.4|0
1640026220000|2021-12-20 18:50:20|13865.1|13845.1|13862.9|13842.9|13865.1|13845.1|13862.9|13842.9|0
1640026360000|2021-12-20 18:52:40|13862.6|13842.6|13862.6|13842.6|13862.6|13842.6|13862.6|13842.6|0
1640026390000|2021-12-20 18:53:10|13862.9|13842.9|13862.9|13842.9|13862.9|13842.9|13862.6|13842.6|1
1640026690000|2021-12-20 18:58:10|13862.6|13842.6|13862.6|13842.6|13862.6|13842.6|13862.6|13842.6|0
1640026720000|2021-12-20 18:58:40|13862.9|13842.9|13862.6|13842.6|13862.9|13842.9|13862.6|13842.6|1
1640026730000|2021-12-20 18:58:50|13862.9|13842.9|13862.9|13842.9|13862.9|13842.9|13862.9|13842.9|0
1640027020000|2021-12-20 19:03:40|13862.6|13842.6|13862.6|13842.6|13862.6|13842.6|13862.6|13842.6|0
1640027030000|2021-12-20 19:03:50|13862.3|13842.3|13862.3|13842.3|13862.3|13842.3|13862.3|13842.3|7
1640027060000|2021-12-20 19:04:20|13862.6|13842.6|13862.9|13842.9|13862.9|13842.9|13862.6|13842.6|1
1640027190000|2021-12-20 19:06:30|13860.7|13840.7|13860.1|13840.1|13860.7|13840.7|13860.1|13840.1|0
1640027310000|2021-12-20 19:08:30|13860.4|13840.4|13860.4|13840.4|13860.4|13840.4|13860.4|13840.4|0
1640027350000|2021-12-20 19:09:10|13860.1|13840.1|13860.1|13840.1|13860.1|13840.1|13860.1|13840.1|0
1640027360000|2021-12-20 19:09:20|13860.7|13840.7|13860.4|13840.4|13860.7|13840.7|13860.4|13840.4|0
1640027390000|2021-12-20 19:09:50|13860.7|13840.7|13860.7|13840.7|13860.7|13840.7|13860.4|13840.4|1
1640027690000|2021-12-20 19:14:50|13860.2|13840.2|13860.2|13840.2|13860.2|13840.2|13860.2|13840.2|1
1640027740000|2021-12-20 19:15:40|13859.9|13839.9|13859.9|13839.9|13859.9|13839.9|13859.9|13839.9|0
1640027990000|2021-12-20 19:19:50|13860.5|13840.5|13860.5|13840.5|13860.5|13840.5|13860.5|13840.5|1
1640048400000|2021-12-21 01:00:00|13851.3|13831.3|13851|13831|13851.3|13831.3|13851|13831|0
1640048750000|2021-12-21 01:05:50|13851.3|13831.3|13851.3|13831.3|13851.3|13831.3|13851.3|13831.3|0
1640050210000|2021-12-21 01:30:10|13851.6|13831.6|13851.6|13831.6|13851.6|13831.6|13851.6|13831.6|0
1640050270000|2021-12-21 01:31:10|13851.9|13831.9|13851.9|13831.9|13851.9|13831.9|13851.9|13831.9|0
1640050280000|2021-12-21 01:31:20|13854.4|13834.4|13854.4|13834.4|13854.4|13834.4|13854.4|13834.4|0
1640050290000|2021-12-21 01:31:30|13851.1|13831.1|13851.1|13831.1|13851.1|13831.1|13851.1|13831.1|1
1640050300000|2021-12-21 01:31:40|13851.3|13831.3|13851.3|13831.3|13851.3|13831.3|13851.3|13831.3|0
1640050380000|2021-12-21 01:33:00|||||||||2
1640050720000|2021-12-21 01:38:40|13851.4|13831.4|13851.4|13831.4|13851.4|13831.4|13851.4|13831.4|0
1640052520000|2021-12-21 02:08:40|13851.7|13831.7|13851.7|13831.7|13851.7|13831.7|13851.7|13831.7|1
1640053930000|2021-12-21 02:32:10|13851.8|13831.8|13851.8|13831.8|13851.8|13831.8|13851.8|13831.8|0
1640054000000|2021-12-21 02:33:20|13852.3|13832.3|13852.3|13832.3|13852.3|13832.3|13852.3|13832.3|5
1640054680000|2021-12-21 02:44:40|13852.6|13832.6|13852.6|13832.6|13852.6|13832.6|13852.6|13832.6|0
1640054710000|2021-12-21 02:45:10|13852.9|13832.9|13855.1|13835.1|13855.1|13835.1|13852.9|13832.9|0
1640055180000|2021-12-21 02:53:00|13852.9|13832.9|13851.8|13831.8|13852.9|13832.9|13851.8|13831.8|2
1640055210000|2021-12-21 02:53:30|13851.5|13831.5|13851.5|13831.5|13851.5|13831.5|13851.5|13831.5|0
1640097000000|2021-12-21 14:30:00|13856.2|13836.2|13856.2|13836.2|13856.2|13836.2|13856.2|13836.2|6
1640097040000|2021-12-21 14:30:40|13855.4|13835.4|13855.4|13835.4|13855.4|13835.4|13855.4|13835.4|1
1640097110000|2021-12-21 14:31:50|13855.2|13835.2|13852.9|13832.9|13855.2|13835.2|13852.9|13832.9|0
1640097230000|2021-12-21 14:33:50|13853.2|13833.2|13853.4|13833.4|13853.4|13833.4|13853.2|13833.2|4
1640097240000|2021-12-21 14:34:00|||||||||2
1640097290000|2021-12-21 14:34:50|||||||||7
1640097300000|2021-12-21 14:35:00|13853.7|13833.7|13856.2|13836.2|13856.2|13836.2|13853.7|13833.7|4
1640097310000|2021-12-21 14:35:10|||||||||2
1640097320000|2021-12-21 14:35:20|13857.5|13837.5|13857.5|13837.5|13857.5|13837.5|13857.5|13837.5|0
1640097330000|2021-12-21 14:35:30|13868.7|13848.7|13868.7|13848.7|13868.7|13848.7|13868.7|13848.7|2
1640097350000|2021-12-21 14:35:50|||||||||3
1640097380000|2021-12-21 14:36:20|||||||||2
1640097420000|2021-12-21 14:37:00|13870.9|13850.9|13871.2|13851.2|13871.2|13851.2|13870.9|13850.9|0
1640097610000|2021-12-21 14:40:10|13871.5|13851.5|13873.7|13853.7|13873.7|13853.7|13871.5|13851.5|0
1640097620000|2021-12-21 14:40:20|13876.5|13856.5|13883.7|13863.7|13883.7|13863.7|13876.5|13856.5|4
1640097630000|2021-12-21 14:40:30|||||||||3
1640097640000|2021-12-21 14:40:40|13883.5|13863.5|13876.2|13856.2|13883.5|13863.5|13876.2|13856.2|0
1640097650000|2021-12-21 14:40:50|13878.7|13858.7|13881.2|13861.2|13881.2|13861.2|13878.7|13858.7|0
1640097800000|2021-12-21 14:43:20|13873.7|13853.7|13873.7|13853.7|13873.7|13853.7|13873.7|13853.7|2
1640098160000|2021-12-21 14:49:20|13873.5|13853.5|13871.2|13851.2|13873.5|13853.5|13871.2|13851.2|0
1640098200000|2021-12-21 14:50:00|13870.7|13850.7|13870.5|13850.5|13870.7|13850.7|13870.5|13850.5|1
1640098260000|2021-12-21 14:51:00|13868.2|13848.2|13870.7|13850.7|13870.7|13850.7|13868.2|13848.2|0
1640098300000|2021-12-21 14:51:40|13870.5|13850.5|13868.2|13848.2|13870.5|13850.5|13868.2|13848.2|0
1640098330000|2021-12-21 14:52:10|13865.7|13845.7|13865.7|13845.7|13865.7|13845.7|13865.5|13845.5|1
1640098360000|2021-12-21 14:52:40|13863.2|13843.2|13863.2|13843.2|13863.2|13843.2|13863.2|13843.2|0
1640098430000|2021-12-21 14:53:50|13860.7|13840.7|13860.7|13840.7|13860.7|13840.7|13860.7|13840.7|0
1640098460000|2021-12-21 14:54:20|13867.5|13847.5|13868.7|13848.7|13868.7|13848.7|13867.5|13847.5|2
1640098500000|2021-12-21 14:55:00|13863.7|13843.7|13863.7|13843.7|13863.7|13843.7|13863.7|13843.7|0
1640098570000|2021-12-21 14:56:10|13861.2|13841.2|13861.2|13841.2|13861.2|13841.2|13861.2|13841.2|0
1640098600000|2021-12-21 14:56:40|13858.5|13838.5|13858.5|13838.5|13858.5|13838.5|13858.5|13838.5|1
1640098630000|2021-12-21 14:57:10|13856|13836|13856|13836|13856|13836|13856|13836|0
1640098680000|2021-12-21 14:58:00|13855.7|13835.7|13855.7|13835.7|13855.7|13835.7|13855.7|13835.7|4
1640098730000|2021-12-21 14:58:50|13851|13831|13855.5|13835.5|13858.5|13838.5|13851|13831|0
1640098770000|2021-12-21 14:59:30|13851|13831|13851|13831|13851|13831|13851|13831|0
1640098800000|2021-12-21 15:00:00|13848.8|13828.8|13848.8|13828.8|13848.8|13828.8|13848.8|13828.8|0
1640098810000|2021-12-21 15:00:10|13851|13831|13851|13831|13853.2|13833.2|13851|13831|0
1640098830000|2021-12-21 15:00:30|13850.8|13830.8|13848.5|13828.5|13850.8|13830.8|13848.5|13828.5|0
1640098840000|2021-12-21 15:00:40|13848|13828|13845.8|13825.8|13848|13828|13845.8|13825.8|3
1640098850000|2021-12-21 15:00:50|13845.5|13825.5|13836.3|13816.3|13845.5|13825.5|13836.3|13816.3|0
1640098870000|2021-12-21 15:01:10|13838.5|13818.5|13838.8|13818.8|13838.8|13818.8|13838.5|13818.5|0
1640098900000|2021-12-21 15:01:40|13836.3|13816.3|13836.3|13816.3|13836.3|13816.3|13836|13816|0
1640098910000|2021-12-21 15:01:50|13845.8|13825.8|13845.8|13825.8|13845.8|13825.8|13845.8|13825.8|2
1640098920000|2021-12-21 15:02:00|13845.5|13825.5|13845.5|13825.5|13845.5|13825.5|13845.5|13825.5|0
1640098970000|2021-12-21 15:02:50|13840.8|13820.8|13841|13821|13841|13821|13840.8|13820.8|0
1640098980000|2021-12-21 15:03:00|13824.3|13804.3|13814|13794|13824.3|13804.3|13814|13794|4
1640098990000|2021-12-21 15:03:10|13813.8|13793.8|13819.3|13799.3|13819.3|13799.3|13813.8|13793.8|2
1640099000000|2021-12-21 15:03:20|13816.8|13796.8|13814.3|13794.3|13816.8|13796.8|13814.3|13794.3|1
1640099010000|2021-12-21 15:03:30|13823|13783|13799|13779|13823|13783|13799|13779|14
1640099030000|2021-12-21 15:03:50|13794|13774|13794|13774|13794|13774|13794|13774|0
1640099050000|2021-12-21 15:04:10|13791.8|13771.8|13820.8|13780.8|13820.8|13780.8|13791.8|13763.3|2
1640099060000|2021-12-21 15:04:20|13811|13791|13811|13791|13811|13791|13811|13791|0
1640099070000|2021-12-21 15:04:30|13821.5|13781.5|13811|13791|13821.5|13791|13811|13781.5|0
1640099080000|2021-12-21 15:04:40|13821.3|13781.3|13821.3|13781.3|13821.5|13781.5|13821.3|13781.3|0
1640099090000|2021-12-21 15:04:50|13821.5|13781.5|13821.8|13781.8|13821.8|13781.8|13821.5|13781.5|0
1640099100000|2021-12-21 15:05:00|13823.8|13783.8|13806.5|13786.5|13823.8|13793.5|13806.3|13783.8|0
1640099120000|2021-12-21 15:05:20|13806.8|13786.8|13806.3|13786.3|13806.8|13786.8|13806|13786|0
1640099140000|2021-12-21 15:05:40|13813|13793|13813|13793|13813|13793|13813|13793|0
1640099170000|2021-12-21 15:06:10|13806.3|13786.3|13806|13786|13806.3|13786.3|13806|13786|0
1640099190000|2021-12-21 15:06:30|13805.3|13785.3|13803|13783|13805.3|13785.3|13803|13783|1
1640099200000|2021-12-21 15:06:40|13798.5|13778.5|13798.3|13778.3|13798.5|13778.5|13798.3|13778.3|0
1640099240000|2021-12-21 15:07:20|13796|13776|13796|13776|13796|13776|13796|13776|0
1640099270000|2021-12-21 15:07:50|13793.8|13773.8|13793.8|13773.8|13793.8|13773.8|13793.8|13773.8|0
1640099280000|2021-12-21 15:08:00|13798.3|13778.3|13798.3|13778.3|13798.3|13778.3|13798.3|13778.3|0
1640099310000|2021-12-21 15:08:30|||||||||4
1640099350000|2021-12-21 15:09:10|||||||||1
1640099370000|2021-12-21 15:09:30|13793.8|13773.8|13793.8|13773.8|13793.8|13773.8|13793.8|13773.8|0
1640099380000|2021-12-21 15:09:40|13794|13774|13794|13774|13794|13774|13794|13774|0
1640099410000|2021-12-21 15:10:10|13798.5|13778.5|13798.5|13778.5|13798.5|13778.5|13798.5|13778.5|0
1640099420000|2021-12-21 15:10:20|13798.3|13778.3|13798.3|13778.3|13798.3|13778.3|13798.3|13778.3|2
1640099440000|2021-12-21 15:10:40|13793.8|13773.8|13793.8|13773.8|13793.8|13773.8|13793.8|13773.8|0
1640099470000|2021-12-21 15:11:10|13791.5|13771.5|13791.5|13771.5|13791.5|13771.5|13791.5|13771.5|0
1640099500000|2021-12-21 15:11:40|13789|13769|13789|13769|13789|13769|13789|13769|4
1640099530000|2021-12-21 15:12:10|13789.3|13769.3|13789.3|13769.3|13789.3|13769.3|13789.3|13769.3|0
1640099550000|2021-12-21 15:12:30|13789|13769|13789.3|13769.3|13789.3|13769.3|13789|13769|0
1640099570000|2021-12-21 15:12:50|13789|13769|13786.8|13766.8|13789|13769|13786.8|13766.8|0
1640099580000|2021-12-21 15:13:00|||||||||1
1640099730000|2021-12-21 15:15:30|13786.5|13766.5|13786.5|13766.5|13786.5|13766.5|13786.5|13766.5|0
1640099810000|2021-12-21 15:16:50|13784.3|13764.3|13784.3|13764.3|13784.3|13764.3|13784.3|13764.3|0
1640099840000|2021-12-21 15:17:20|13784|13764|13781.8|13761.8|13784|13764|13781.8|13761.8|0
1640099880000|2021-12-21 15:18:00|13782.3|13762.3|13795.8|13775.8|13795.8|13775.8|13782.3|13762.3|0
1640099910000|2021-12-21 15:18:30|13798|13778|13798|13778|13798|13778|13798|13778|0
1640099970000|2021-12-21 15:19:30|13793.3|13773.3|13793.3|13773.3|13793.3|13773.3|13793.3|13773.3|0
1640100000000|2021-12-21 15:20:00|13793.5|13773.5|13793.5|13773.5|13793.5|13773.5|13793.5|13773.5|0
1640100030000|2021-12-21 15:20:30|13793.6|13773.6|13793.6|13773.6|13793.6|13773.6|13793.6|13773.6|0
1640100040000|2021-12-21 15:20:40|13791.3|13771.3|13791.1|13771.1|13791.3|13771.3|13791.1|13771.1|0
1640100070000|2021-12-21 15:21:10|13791.3|13771.3|13786.8|13766.8|13791.3|13771.3|13786.8|13766.8|0
1640100110000|2021-12-21 15:21:50|13784.3|13764.3|13783.8|13763.8|13784.3|13764.3|13783.8|13763.8|0
1640100130000|2021-12-21 15:22:10|13784.1|13764.1|13784.1|13764.1|13784.1|13764.1|13784.1|13764.1|0
1640100140000|2021-12-21 15:22:20|13781.8|13761.8|13781.8|13761.8|13781.8|13761.8|13781.8|13761.8|0
1640100150000|2021-12-21 15:22:30|13781.3|13761.3|13781.3|13761.3|13781.3|13761.3|13781.3|13761.3|0
1640100160000|2021-12-21 15:22:40|13779.1|13759.1|13779.1|13759.1|13779.1|13759.1|13779.1|13759.1|0
1640100170000|2021-12-21 15:22:50|13779.3|13759.3|13776.8|13756.8|13779.3|13759.3|13776.8|13756.8|0
1640100230000|2021-12-21 15:23:50|13792.5|13772.5|13788.6|13768.6|13793.6|13773.6|13788.6|13768.6|5
1640100260000|2021-12-21 15:24:20|13788.8|13768.8|13788.8|13768.8|13788.8|13768.8|13788.8|13768.8|0
1640100270000|2021-12-21 15:24:30|13786.6|13766.6|13786.6|13766.6|13786.6|13766.6|13786.6|13766.6|87
1640100280000|2021-12-21 15:24:40|13788.8|13768.8|13788.8|13768.8|13788.8|13768.8|13788.8|13768.8|0
1640100310000|2021-12-21 15:25:10|13788.6|13768.6|13781.8|13761.8|13788.6|13768.6|13781.8|13761.8|0
1640100340000|2021-12-21 15:25:40|13779.6|13759.6|13779.6|13759.6|13779.6|13759.6|13779.6|13759.6|0
1640100360000|2021-12-21 15:26:00|13779.8|13759.8|13779.6|13759.6|13779.8|13759.8|13779.6|13759.6|2
1640100370000|2021-12-21 15:26:10|13774.8|13754.8|13774.8|13754.8|13774.8|13754.8|13774.8|13754.8|0
1640100400000|2021-12-21 15:26:40|13775.1|13755.1|13774.8|13754.8|13775.1|13755.1|13774.8|13754.8|0
1640100410000|2021-12-21 15:26:50|13775.1|13755.1|13775.3|13755.3|13775.3|13755.3|13775.1|13755.1|1
1640100440000|2021-12-21 15:27:20|13772.8|13752.8|13772.8|13752.8|13772.8|13752.8|13772.8|13752.8|0
1640100460000|2021-12-21 15:27:40|13772.6|13752.6|13772.6|13752.6|13772.6|13752.6|13772.6|13752.6|4
1640100500000|2021-12-21 15:28:20|13785.3|13765.3|13792.8|13772.8|13792.8|13772.8|13785.1|13765.1|11
1640100510000|2021-12-21 15:28:30|13808.8|13788.8|13814.3|13794.3|13814.3|13794.3|13808.8|13788.8|0
1640100520000|2021-12-21 15:28:40|13819.6|13779.6|13799.8|13779.8|13819.6|13779.8|13799.8|13769.6|0
1640100530000|2021-12-21 15:28:50|13820.8|13800.8|13821.8|13801.8|13821.8|13801.8|13820.8|13800.8|0
1640100550000|2021-12-21 15:29:10|13820.3|13780.3|13814.8|13774.8|13820.3|13784.3|13801.6|13774.8|0
1640100560000|2021-12-21 15:29:20|13848.5|13808.5|13827.6|13807.6|13848.5|13808.5|13827.6|13807.6|3
1640100570000|2021-12-21 15:29:30|13830.1|13810.1|13830.1|13810.1|13830.1|13810.1|13830.1|13810.1|0
1640100590000|2021-12-21 15:29:50|13841.8|13821.8|13842.3|13822.3|13842.3|13822.3|13841.8|13821.8|0
1640100600000|2021-12-21 15:30:00|13842.6|13822.6|13842.6|13822.6|13842.6|13822.6|13842.6|13822.6|0
1640100620000|2021-12-21 15:30:20|||||||||2
1640100700000|2021-12-21 15:31:40|13842.3|13822.3|13841.3|13821.3|13842.3|13822.3|13841.3|13821.3|5
1640100710000|2021-12-21 15:31:50|13841.6|13821.6|13841.8|13821.8|13841.8|13821.8|13841.3|13821.3|2
1640100850000|2021-12-21 15:34:10|13841.6|13821.6|13841.8|13821.8|13841.8|13821.8|13841.6|13821.6|0
1640100870000|2021-12-21 15:34:30|13827.8|13807.8|13837.1|13797.1|13837.1|13807.8|13827.8|13797.1|0
1640100880000|2021-12-21 15:34:40|13829.3|13789.3|13794.3|13774.3|13829.3|13789.3|13794.3|13764.6|6
1640100910000|2021-12-21 15:35:10|13792.1|13772.1|13785.3|13765.3|13792.1|13772.1|13785.1|13765.1|0
1640100920000|2021-12-21 15:35:20|13785.9|13765.9|13814.8|13774.8|13814.8|13782.3|13785.9|13765.9|2
1640100980000|2021-12-21 15:36:20|13804.3|13784.3|13799.8|13779.8|13804.3|13784.3|13799.8|13779.8|0
1640101040000|2021-12-21 15:37:20|13797.3|13777.3|13797.3|13777.3|13797.3|13777.3|13797.3|13777.3|0
1640101060000|2021-12-21 15:37:40|13797.4|13777.4|13797.4|13777.4|13797.4|13777.4|13797.4|13777.4|0
1640101540000|2021-12-21 15:45:40|13819.6|13799.6|13817.4|13797.4|13819.6|13799.6|13817.4|13797.4|6
1640101550000|2021-12-21 15:45:50|13824.6|13784.6|13824.6|13784.6|13824.6|13784.6|13824.6|13784.6|0
1640101580000|2021-12-21 15:46:20|13805.1|13785.1|13804.6|13784.6|13805.1|13785.1|13804.6|13784.6|0
1640101600000|2021-12-21 15:46:40|13814.9|13774.9|13814.9|13774.9|13814.9|13774.9|13814.9|13774.9|0
1640101650000|2021-12-21 15:47:30|13799.9|13779.9|13799.9|13779.9|13799.9|13779.9|13799.9|13779.9|0
1640101690000|2021-12-21 15:48:10|13826.9|13786.9|13826.9|13786.9|13826.9|13786.9|13826.9|13786.9|0
1640101710000|2021-12-21 15:48:30|13824.6|13784.6|13814.6|13794.6|13824.6|13795.4|13814.6|13784.6|0
1640101720000|2021-12-21 15:48:40|13822.1|13802.1|13829.9|13809.9|13829.9|13809.9|13822.1|13802.1|0
1640101750000|2021-12-21 15:49:10|13851.9|13811.9|13842.1|13822.1|13851.9|13822.1|13841.9|13811.9|15
1640101770000|2021-12-21 15:49:30|13839.9|13819.9|13839.9|13819.9|13839.9|13819.9|13839.9|13819.9|0
1640101840000|2021-12-21 15:50:40|13840.1|13820.1|13840.6|13820.6|13843.4|13823.4|13840.1|13820.1|0
1640101850000|2021-12-21 15:50:50|13840.1|13820.1|13835.1|13815.1|13840.1|13820.1|13834.9|13814.9|0
1640101870000|2021-12-21 15:51:10|13835.4|13815.4|13835.4|13815.4|13835.4|13815.4|13835.4|13815.4|0
1640101920000|2021-12-21 15:52:00|13832.9|13812.9|13819.9|13799.9|13832.9|13812.9|13819.9|13799.9|0
1640101940000|2021-12-21 15:52:20|13820.1|13800.1|13830.4|13790.4|13830.4|13800.1|13820.1|13790.4|0
1640101980000|2021-12-21 15:53:00|13815.4|13795.4|13815.1|13795.1|13815.4|13795.4|13815.1|13795.1|0
1640102050000|2021-12-21 15:54:10|13814.9|13794.9|13812.4|13792.4|13814.9|13794.9|13812.4|13792.4|2
1640102060000|2021-12-21 15:54:20|13812.1|13792.1|13812.4|13792.4|13812.4|13792.4|13812.1|13792.1|0
1640102080000|2021-12-21 15:54:40|13812.9|13792.9|13812.9|13792.9|13812.9|13792.9|13812.9|13792.9|2
1640102090000|2021-12-21 15:54:50|13823.4|13803.4|13825.9|13805.9|13825.9|13805.9|13823.4|13803.4|4
1640102100000|2021-12-21 15:55:00|13823.1|13803.1|13822.9|13802.9|13825.9|13805.9|13822.9|13802.9|6
1640102110000|2021-12-21 15:55:10|13843.4|13803.4|13824.9|13804.9|13843.4|13815.6|13824.9|13803.4|3
1640102120000|2021-12-21 15:55:20|13825.1|13805.1|13825.1|13805.1|13825.4|13805.4|13824.6|13804.6|0
1640102130000|2021-12-21 15:55:30|13825.4|13805.4|13825.4|13805.4|13825.4|13805.4|13825.4|13805.4|0
1640102150000|2021-12-21 15:55:50|13825.1|13805.1|13822.4|13802.4|13825.1|13805.1|13822.4|13802.4|0
1640102170000|2021-12-21 15:56:10|13822.6|13802.6|13822.6|13802.6|13822.6|13802.6|13822.6|13802.6|0
1640102180000|2021-12-21 15:56:20|13822.4|13802.4|13819.9|13799.9|13822.4|13802.4|13819.9|13799.9|0
1640102240000|2021-12-21 15:57:20|||||||||1
1640102250000|2021-12-21 15:57:30|13819.6|13799.6|13817.4|13797.4|13819.6|13799.6|13817.4|13797.4|0
1640102270000|2021-12-21 15:57:50|13817.6|13797.6|13817.4|13797.4|13817.6|13797.6|13817.4|13797.4|0
1640102280000|2021-12-21 15:58:00|13815.1|13795.1|13815.1|13795.1|13815.1|13795.1|13815.1|13795.1|0
1640102320000|2021-12-21 15:58:40|13814.9|13794.9|13812.6|13792.6|13814.9|13794.9|13812.4|13792.4|0
1640102400000|2021-12-21 16:00:00|13812.7|13792.7|13812.4|13792.4|13812.7|13792.7|13812.4|13792.4|0
1640102430000|2021-12-21 16:00:30|13812.7|13792.7|13812.7|13792.7|13812.7|13792.7|13812.4|13792.4|1
1640102530000|2021-12-21 16:02:10|13822.2|13802.2|13822.7|13802.7|13822.7|13802.7|13822.2|13802.2|0
1640102550000|2021-12-21 16:02:30|13833.9|13813.9|13840.4|13820.4|13840.4|13820.4|13833.9|13813.9|0
1640102560000|2021-12-21 16:02:40|13825.7|13805.7|13824.9|13804.9|13825.7|13805.7|13824.9|13804.9|0
1640102590000|2021-12-21 16:03:10|13824.7|13804.7|13822.4|13802.4|13824.7|13804.7|13822.4|13802.4|0
1640102710000|2021-12-21 16:05:10|13822.2|13802.2|13822.2|13802.2|13822.2|13802.2|13822.2|13802.2|0
1640102720000|2021-12-21 16:05:20|13822.4|13802.4|13822.7|13802.7|13822.7|13802.7|13822.4|13802.4|0
1640102730000|2021-12-21 16:05:30|13827.2|13807.2|13827.7|13807.7|13827.7|13807.7|13827.2|13807.2|0
1640102740000|2021-12-21 16:05:40|13825.2|13805.2|13825.2|13805.2|13825.2|13805.2|13824.9|13804.9|1
1640102750000|2021-12-21 16:05:50|13824.9|13804.9|13824.9|13804.9|13824.9|13804.9|13824.9|13804.9|0
1640102760000|2021-12-21 16:06:00|13825.2|13805.2|13825.2|13805.2|13825.2|13805.2|13825.2|13805.2|0
1640102770000|2021-12-21 16:06:10|13824.9|13804.9|13824.9|13804.9|13824.9|13804.9|13824.9|13804.9|0
1640102790000|2021-12-21 16:06:30|13824.7|13804.7|13822.4|13802.4|13824.7|13804.7|13822.4|13802.4|0
1640102820000|2021-12-21 16:07:00|13822.7|13802.7|13822.4|13802.4|13822.7|13802.7|13822.4|13802.4|0
1640102890000|2021-12-21 16:08:10|13822.2|13802.2|13822.2|13802.2|13822.2|13802.2|13822.2|13802.2|0
1640102960000|2021-12-21 16:09:20|13821.9|13801.9|13819.7|13799.7|13821.9|13801.9|13819.7|13799.7|0
1640102990000|2021-12-21 16:09:50|13817.4|13797.4|13817.4|13797.4|13817.4|13797.4|13817.4|13797.4|0
1640103020000|2021-12-21 16:10:20|13817.2|13797.2|13817.2|13797.2|13817.2|13797.2|13817.2|13797.2|0
1640103030000|2021-12-21 16:10:30|13819.4|13799.4|13819.4|13799.4|13819.4|13799.4|13819.4|13799.4|0
1640103040000|2021-12-21 16:10:40|13842.4|13822.4|13842.4|13822.4|13842.4|13822.4|13842.4|13822.4|3
1640103050000|2021-12-21 16:10:50|13844.9|13824.9|13842.9|13822.9|13845.2|13825.2|13842.9|13822.9|0
1640103060000|2021-12-21 16:11:00|13842.4|13822.4|13840.2|13820.2|13842.4|13822.4|13840.2|13820.2|0
1640103070000|2021-12-21 16:11:10|13840.7|13820.7|13847.9|13827.9|13847.9|13827.9|13840.7|13820.7|0
1640103110000|2021-12-21 16:11:50|13847.7|13827.7|13845.2|13825.2|13847.7|13827.7|13845.2|13825.2|0
1640103120000|2021-12-21 16:12:00|13842.7|13822.7|13835.2|13815.2|13842.7|13822.7|13835.2|13815.2|0
1640103140000|2021-12-21 16:12:20|13835.7|13815.7|13840.4|13820.4|13840.4|13820.4|13835.7|13815.7|0
1640103170000|2021-12-21 16:12:50|13840.2|13820.2|13837.7|13817.7|13840.2|13820.2|13837.7|13817.7|0
1640103220000|2021-12-21 16:13:40|13830.7|13810.7|13822.7|13802.7|13830.7|13810.7|13822.7|13802.7|0
1640103250000|2021-12-21 16:14:10|13822.9|13802.9|13825.4|13805.4|13825.7|13805.7|13822.9|13802.9|0
1640103260000|2021-12-21 16:14:20|13822.9|13802.9|13822.9|13802.9|13822.9|13802.9|13822.9|13802.9|0
1640103270000|2021-12-21 16:14:30|13823.2|13803.2|13823.2|13803.2|13823.2|13803.2|13823.2|13803.2|0
1640103280000|2021-12-21 16:14:40|13822.9|13802.9|13822.9|13802.9|13822.9|13802.9|13822.9|13802.9|0
1640103290000|2021-12-21 16:14:50|13823.7|13803.7|13825.4|13805.4|13825.9|13805.9|13823.7|13803.7|3
1640103320000|2021-12-21 16:15:20|13825.9|13805.9|13825.9|13805.9|13825.9|13805.9|13823.4|13803.4|1
1640103330000|2021-12-21 16:15:30|13834.2|13814.2|13850.4|13830.4|13850.7|13830.4|13834.2|13810.7|11
1640103340000|2021-12-21 16:15:40|13852.9|13832.9|13858.4|13838.4|13865.4|13838.4|13852.9|13823.2|5
1640103350000|2021-12-21 16:15:50|13860.4|13840.4|13860.4|13840.4|13860.4|13840.4|13857.9|13837.9|2
1640103360000|2021-12-21 16:16:00|13860.7|13840.7|13873.2|13833.2|13873.4|13842.9|13860.4|13833.2|2
1640103370000|2021-12-21 16:16:10|13873.4|13833.4|13868.4|13848.4|13873.4|13848.4|13868.4|13833.2|2
1640103380000|2021-12-21 16:16:20|13870.7|13850.7|13870.9|13850.9|13870.9|13850.9|13870.7|13850.7|2
1640103390000|2021-12-21 16:16:30|13873.2|13853.2|13873.4|13853.4|13873.4|13853.4|13873.2|13853.2|1
1640103410000|2021-12-21 16:16:50|13875.9|13855.9|13875.9|13855.9|13875.9|13855.9|13875.9|13855.9|0
1640103420000|2021-12-21 16:17:00|13885.7|13865.7|13895.9|13855.9|13895.9|13865.7|13885.7|13855.9|0
1640103430000|2021-12-21 16:17:10|13890.7|13870.7|13890.7|13870.7|13890.7|13870.7|13890.7|13870.7|0
1640103460000|2021-12-21 16:17:40|13885.7|13865.7|13885.9|13845.9|13885.9|13865.7|13873.2|13837.9|4
1640103480000|2021-12-21 16:18:00|13875.7|13855.7|13878.2|13838.2|13878.2|13855.7|13875.7|13838.2|0
1640103500000|2021-12-21 16:18:20|13880.7|13840.7|13873.2|13853.2|13880.7|13853.2|13873.2|13840.7|0
1640103520000|2021-12-21 16:18:40|13872.7|13852.7|13865.7|13845.7|13872.7|13852.7|13865.7|13845.7|0
1640103530000|2021-12-21 16:18:50|13873.2|13833.2|13860.7|13840.7|13873.2|13840.7|13860.7|13833.2|0
1640103540000|2021-12-21 16:19:00|13873.2|13833.2|13868.4|13848.4|13873.2|13848.4|13865.9|13833.2|1
1640103550000|2021-12-21 16:19:10|13868.2|13848.2|13865.9|13845.9|13868.2|13848.2|13865.9|13845.9|0
1640103560000|2021-12-21 16:19:20|13870.9|13850.9|13868.4|13848.4|13870.9|13850.9|13868.4|13848.4|0
1640103570000|2021-12-21 16:19:30|13866.2|13846.2|13868.4|13848.4|13868.4|13848.4|13866.2|13846.2|0
1640103580000|2021-12-21 16:19:40|13868.7|13848.7|13868.4|13848.4|13870.7|13850.7|13868.4|13848.4|0
1640103590000|2021-12-21 16:19:50|13866.2|13846.2|13860.9|13840.9|13867.9|13847.9|13860.9|13840.9|0
1640103620000|2021-12-21 16:20:20|13858.7|13838.7|13858.4|13838.4|13858.7|13838.7|13858.4|13838.4|1
1640103630000|2021-12-21 16:20:30|13855.9|13835.9|13856.2|13836.2|13860.9|13840.9|13855.9|13835.9|1
1640103640000|2021-12-21 16:20:40|13858.4|13838.4|13858.4|13838.4|13858.4|13838.4|13858.4|13838.4|0
1640103650000|2021-12-21 16:20:50|13860.9|13840.9|13862.9|13842.9|13862.9|13842.9|13860.7|13840.7|1
1640103660000|2021-12-21 16:21:00|13858.2|13838.2|13867.9|13847.9|13867.9|13847.9|13855.4|13835.4|2
1640103670000|2021-12-21 16:21:10|13876.9|13856.9|13877.7|13857.7|13885.2|13865.2|13876.9|13856.9|1
1640103680000|2021-12-21 16:21:20|13875.4|13855.4|13877.9|13857.9|13880.4|13860.4|13875.2|13855.2|1
1640103690000|2021-12-21 16:21:30|13880.2|13860.2|13877.9|13857.9|13880.4|13860.4|13877.9|13857.9|1
1640103700000|2021-12-21 16:21:40|13880.4|13860.4|13880.4|13860.4|13880.4|13860.4|13880.4|13860.4|0
1640103720000|2021-12-21 16:22:00|13879.9|13859.9|13872.9|13852.9|13879.9|13859.9|13872.9|13852.9|0
1640103750000|2021-12-21 16:22:30|13873|13853|13873|13853|13873|13853|13873|13853|0
1640103760000|2021-12-21 16:22:40|13872.7|13852.7|13872.7|13852.7|13872.7|13852.7|13872.7|13852.7|1
1640103770000|2021-12-21 16:22:50|||||||||1
1640103790000|2021-12-21 16:23:10|13867.5|13847.5|13867.5|13847.5|13867.5|13847.5|13867.5|13847.5|0
1640103800000|2021-12-21 16:23:20|13867.7|13847.7|13867.7|13847.7|13867.7|13847.7|13867.7|13847.7|1
1640103810000|2021-12-21 16:23:30|13868.2|13848.2|13878|13858|13878|13858|13868.2|13848.2|1
1640103860000|2021-12-21 16:24:20|13875.5|13855.5|13875.5|13855.5|13875.5|13855.5|13875.5|13855.5|0
1640103890000|2021-12-21 16:24:50|13878|13858|13875.5|13855.5|13878|13858|13875.5|13855.5|0
1640103930000|2021-12-21 16:25:30|13870.5|13850.5|13870.5|13850.5|13873|13853|13870.5|13850.5|0
1640103940000|2021-12-21 16:25:40|13873|13853|13873|13853|13873|13853|13870.7|13850.7|0
1640103960000|2021-12-21 16:26:00|13872.7|13852.7|13875.5|13855.5|13875.5|13855.5|13870.5|13850.5|1
1640103970000|2021-12-21 16:26:10|||||||||1
1640103990000|2021-12-21 16:26:30|13875.2|13855.2|13875.5|13855.5|13875.5|13855.5|13875.2|13855.2|1
1640104030000|2021-12-21 16:27:10|13874|13854|13860.5|13840.5|13874|13854|13860.5|13840.5|3
1640104040000|2021-12-21 16:27:20|||||||||1
1640104060000|2021-12-21 16:27:40|13858|13838|13860.5|13840.5|13860.5|13840.5|13858|13838|0
1640104090000|2021-12-21 16:28:10|13860.7|13840.7|13863|13843|13863|13843|13860.7|13840.7|0
1640104130000|2021-12-21 16:28:50|13862.7|13842.7|13860.5|13840.5|13862.7|13842.7|13860.5|13840.5|0
1640104150000|2021-12-21 16:29:10|13863.2|13843.2|13861|13841|13863.2|13843.2|13861|13841|1
1640104190000|2021-12-21 16:29:50|13860.5|13840.5|13856|13836|13860.5|13840.5|13856|13836|0
1640104230000|2021-12-21 16:30:30|13856.2|13836.2|13858.5|13838.5|13858.5|13838.5|13856.2|13836.2|0
1640104260000|2021-12-21 16:31:00|13858.2|13838.2|13858.2|13838.2|13858.2|13838.2|13858.2|13838.2|0
1640104270000|2021-12-21 16:31:10|13856|13836|13858.2|13838.2|13858.2|13838.2|13856|13836|0
1640104280000|2021-12-21 16:31:20|13860.7|13840.7|13888|13848|13888|13848|13860.7|13840.7|1
1640104290000|2021-12-21 16:31:30|||||||||1
1640104300000|2021-12-21 16:31:40|13890.2|13850.2|13890.2|13850.2|13890.2|13850.2|13890.2|13850.2|0
1640104330000|2021-12-21 16:32:10|13870.5|13850.5|13870.5|13850.5|13870.5|13850.5|13870.5|13850.5|0
1640104360000|2021-12-21 16:32:40|13868|13848|13868.5|13848.5|13868.5|13848.5|13868|13848|1
1640104390000|2021-12-21 16:33:10|13863.5|13843.5|13863.2|13843.2|13863.5|13843.5|13863.2|13843.2|0
1640104420000|2021-12-21 16:33:40|13863.5|13843.5|13863.5|13843.5|13863.5|13843.5|13863.5|13843.5|0
1640104430000|2021-12-21 16:33:50|13861.2|13841.2|13863.5|13843.5|13863.5|13843.5|13861.2|13841.2|0
1640104460000|2021-12-21 16:34:20|13863|13843|13858.5|13838.5|13863|13843|13858.5|13838.5|0
1640104490000|2021-12-21 16:34:50|13856.2|13836.2|13856|13836|13856.2|13836.2|13856|13836|1
1640104530000|2021-12-21 16:35:30|13850.7|13830.7|13850.7|13830.7|13850.7|13830.7|13850.7|13830.7|0
1640104560000|2021-12-21 16:36:00|13848.5|13828.5|13848.5|13828.5|13848.5|13828.5|13848.5|13828.5|0
1640104590000|2021-12-21 16:36:30|13846|13826|13846|13826|13846|13826|13846|13826|1
1640104600000|2021-12-21 16:36:40|13838.5|13818.5|13838.5|13818.5|13838.5|13818.5|13838.5|13818.5|0
1640104620000|2021-12-21 16:37:00|13838.7|13818.7|13841|13821|13841|13821|13838.7|13818.7|0
1640104630000|2021-12-21 16:37:10|13838|13818|13838|13818|13838|13818|13838|13818|0
1640104650000|2021-12-21 16:37:30|13831.2|13811.2|13832.7|13812.7|13832.7|13812.7|13831.2|13811.2|2
1640104660000|2021-12-21 16:37:40|13830.5|13810.5|13838.5|13818.5|13838.5|13818.5|13826|13806|2
1640104690000|2021-12-21 16:38:10|13845.5|13825.5|13845.7|13825.7|13845.7|13825.7|13845.5|13825.5|0
1640104730000|2021-12-21 16:38:50|13843.2|13823.2|13843.2|13823.2|13843.2|13823.2|13843.2|13823.2|0
1640104740000|2021-12-21 16:39:00|13867|13847|13880.2|13840.2|13880.2|13850.5|13867|13840.2|0
1640104750000|2021-12-21 16:39:10|13870.5|13850.5|13870.5|13850.5|13870.5|13850.5|13870.5|13850.5|0
1640104760000|2021-12-21 16:39:20|13880.2|13840.2|13880.2|13840.2|13880.2|13840.2|13880.2|13840.2|0
1640104800000|2021-12-21 16:40:00|13860.7|13840.7|13860.7|13840.7|13860.7|13840.7|13860.7|13840.7|0
1640104810000|2021-12-21 16:40:10|13860.5|13840.5|13860.5|13840.5|13860.5|13840.5|13860.5|13840.5|0
1640104830000|2021-12-21 16:40:30|13862.7|13842.7|13863|13843|13873.2|13843|13862.7|13833.2|0
1640104860000|2021-12-21 16:41:00|13862.7|13842.7|13858|13838|13862.7|13842.7|13858|13838|0
1640104890000|2021-12-21 16:41:30|13858.2|13838.2|13858.2|13838.2|13858.2|13838.2|13858.2|13838.2|1
1640104900000|2021-12-21 16:41:40|13862.7|13842.7|13865|13845|13865.2|13845.2|13862.7|13842.7|0
1640104920000|2021-12-21 16:42:00|13865.2|13845.2|13865.2|13845.2|13865.2|13845.2|13865.2|13845.2|0
1640104930000|2021-12-21 16:42:10|13858.2|13838.2|13858|13838|13858.2|13838.2|13858|13838|0
1640104960000|2021-12-21 16:42:40|13877.7|13837.7|13877.7|13837.7|13877.7|13837.7|13877.7|13837.7|0
1640104970000|2021-12-21 16:42:50|13877.5|13837.5|13877.7|13837.7|13877.7|13837.7|13877.5|13837.5|0
1640105000000|2021-12-21 16:43:20|13867.2|13847.2|13860.2|13840.2|13867.2|13847.2|13860.2|13840.2|0
1640105020000|2021-12-21 16:43:40|13860.5|13840.5|13860.5|13840.5|13860.5|13840.5|13860.5|13840.5|0
1640105030000|2021-12-21 16:43:50|13862.7|13842.7|13858.2|13838.2|13873|13842.7|13858.2|13828.5|0
1640105040000|2021-12-21 16:44:00|13868.5|13828.5|13868.5|13828.5|13868.5|13828.5|13868.5|13828.5|0
1640105060000|2021-12-21 16:44:20|13857.7|13837.7|13851|13831|13857.7|13837.7|13851|13831|0
1640105090000|2021-12-21 16:44:50|13850.7|13830.7|13850.7|13830.7|13850.7|13830.7|13850.7|13830.7|0
1640105100000|2021-12-21 16:45:00|13861|13821|13863.2|13823.2|13863.2|13823.2|13861|13821|0
1640105130000|2021-12-21 16:45:30|13852.7|13832.7|13852.7|13832.7|13852.7|13832.7|13852.7|13832.7|0
1640105140000|2021-12-21 16:45:40|13848.3|13828.3|13848.3|13828.3|13848.3|13828.3|13848.3|13828.3|0
1640105160000|2021-12-21 16:46:00|13850.8|13830.8|13850.8|13830.8|13850.8|13830.8|13850.8|13830.8|0
1640105200000|2021-12-21 16:46:40|13845.8|13825.8|13845.5|13825.5|13845.8|13825.8|13845.5|13825.5|1
1640105270000|2021-12-21 16:47:50|13843|13823|13843|13823|13843|13823|13843|13823|0
1640105300000|2021-12-21 16:48:20|13838.5|13818.5|13838.5|13818.5|13838.5|13818.5|13838.5|13818.5|0
1640105330000|2021-12-21 16:48:50|13838.3|13818.3|13838|13818|13838.3|13818.3|13835.8|13815.8|0
1640105360000|2021-12-21 16:49:20|||||||||1
1640105370000|2021-12-21 16:49:30|||||||||2
1640105430000|2021-12-21 16:50:30|13840.5|13820.5|13865.3|13825.3|13865.3|13825.3|13840.5|13820.5|3
1640105510000|2021-12-21 16:51:50|||||||||1
1640105530000|2021-12-21 16:52:10|13845.5|13825.5|13845.5|13825.5|13845.5|13825.5|13845.5|13825.5|0
1640105550000|2021-12-21 16:52:30|13847.8|13827.8|13847.8|13827.8|13847.8|13827.8|13847.8|13827.8|0
1640105560000|2021-12-21 16:52:40|13845.5|13825.5|13845.5|13825.5|13845.5|13825.5|13845.5|13825.5|0
1640105570000|2021-12-21 16:52:50|13867.8|13827.8|13872.8|13832.8|13872.8|13832.8|13867.8|13827.8|0
1640105600000|2021-12-21 16:53:20|13853|13833|13853|13833|13853|13833|13853|13833|0
1640105630000|2021-12-21 16:53:50|13865.5|13825.5|13865.5|13825.5|13865.5|13825.5|13865.5|13825.5|0
1640105640000|2021-12-21 16:54:00|13865.3|13825.3|13863|13823|13865.3|13825.3|13863|13823|0
1640105650000|2021-12-21 16:54:10|13852.8|13832.8|13865.3|13825.3|13865.3|13832.8|13852.8|13823|0
1640105670000|2021-12-21 16:54:30|13847.8|13827.8|13847.8|13827.8|13847.8|13827.8|13847.8|13827.8|0
1640105700000|2021-12-21 16:55:00|13848|13828|13850.3|13830.3|13850.3|13830.3|13848|13828|0
1640105730000|2021-12-21 16:55:30|13849.8|13829.8|13845.3|13825.3|13849.8|13829.8|13845.3|13825.3|0
1640105770000|2021-12-21 16:56:10|13846|13826|13847.8|13827.8|13847.8|13827.8|13846|13826|0
1640105800000|2021-12-21 16:56:40|13847.5|13827.5|13845.3|13825.3|13847.5|13827.5|13845.3|13825.3|0
1640105820000|2021-12-21 16:57:00|||||||||1
1640105830000|2021-12-21 16:57:10|13845.5|13825.5|13847.8|13827.8|13847.8|13827.8|13845.5|13825.5|0
1640105870000|2021-12-21 16:57:50|13845.3|13825.3|13845.3|13825.3|13845.3|13825.3|13845.3|13825.3|0
1640105900000|2021-12-21 16:58:20|13847.8|13827.8|13847.8|13827.8|13847.8|13827.8|13847.8|13827.8|0
1640105940000|2021-12-21 16:59:00|13845.3|13825.3|13845.3|13825.3|13845.3|13825.3|13845.3|13825.3|0
1640105970000|2021-12-21 16:59:30|13845.5|13825.5|13847.8|13827.8|13847.8|13827.8|13845.5|13825.5|0
1640106000000|2021-12-21 17:00:00|13847.5|13827.5|13843|13823|13847.5|13827.5|13843|13823|0
1640106060000|2021-12-21 17:01:00|||||||||1
1640106070000|2021-12-21 17:01:10|13840.5|13820.5|13840.5|13820.5|13840.5|13820.5|13840.5|13820.5|1
1640106090000|2021-12-21 17:01:30|13840.3|13820.3|13840.3|13820.3|13840.3|13820.3|13840.3|13820.3|2
1640106120000|2021-12-21 17:02:00|||||||||1
1640106130000|2021-12-21 17:02:10|13838|13818|13838|13818|13838|13818|13838|13818|0
1640106170000|2021-12-21 17:02:50|13835.5|13815.5|13835.5|13815.5|13835.5|13815.5|13835.5|13815.5|1
1640106200000|2021-12-21 17:03:20|13835|13815|13830.5|13810.5|13835|13815|13830.3|13810.3|0
1640106220000|2021-12-21 17:03:40|13830.8|13810.8|13830.8|13810.8|13830.8|13810.8|13830.8|13810.8|0
1640106230000|2021-12-21 17:03:50|13832.8|13812.8|13830.5|13810.5|13832.8|13812.8|13830.5|13810.5|0
1640106270000|2021-12-21 17:04:30|13830.3|13810.3|13828|13808|13830.3|13810.3|13828|13808|0
1640106300000|2021-12-21 17:05:00|13855.3|13815.3|13855.5|13815.5|13855.5|13815.5|13853.3|13813.3|2
1640106330000|2021-12-21 17:05:30|13835.5||13835.5||13835.5||13835.5||0
1640106340000|2021-12-21 17:05:40|13837.8|13817.8|13837.8|13817.8|13837.8|13817.8|13837.8|13817.8|0
1640106360000|2021-12-21 17:06:00|13840.3|13820.3|13840.3|13820.3|13840.3|13820.3|13840.3|13820.3|0
1640106400000|2021-12-21 17:06:40|13835.3|13815.3|13835.3|13815.3|13835.3|13815.3|13835.3|13815.3|0
1640106420000|2021-12-21 17:07:00|13835.5|13815.5|13835.5|13815.5|13835.5|13815.5|13835.5|13815.5|0
1640106430000|2021-12-21 17:07:10|13837.8|13817.8|13840.3|13820.3|13840.3|13820.3|13837.8|13817.8|1
1640106460000|2021-12-21 17:07:40|13837.8|13817.8|13837.8|13817.8|13837.8|13817.8|13837.8|13817.8|0
1640106500000|2021-12-21 17:08:20|13838|13818|13840.3|13820.3|13840.3|13820.3|13838|13818|0
1640106530000|2021-12-21 17:08:50|13837.8|13817.8|13837.8|13817.8|13837.8|13817.8|13837.8|13817.8|0
1640106560000|2021-12-21 17:09:20|13840.3|13820.3|13840.3|13820.3|13840.3|13820.3|13840.3|13820.3|0
1640106600000|2021-12-21 17:10:00|13837.8|13817.8|13840.3|13820.3|13840.3|13820.3|13837.8|13817.8|0
1640106660000|2021-12-21 17:11:00|13840.1|13820.1|13837.8|13817.8|13840.1|13820.1|13837.8|13817.8|0
1640106690000|2021-12-21 17:11:30|13837.6|13817.6|13840.1|13820.1|13840.1|13820.1|13837.6|13817.6|0
1640106730000|2021-12-21 17:12:10|13837.8|13817.8|13837.8|13817.8|13837.8|13817.8|13837.8|13817.8|0
1640106740000|2021-12-21 17:12:20|||||||||1
1640106750000|2021-12-21 17:12:30|||||||||1
1640106770000|2021-12-21 17:12:50|13842.6|13822.6|13842.6|13822.6|13842.6|13822.6|13842.6|13822.6|0
1640106840000|2021-12-21 17:14:00|13842.8|13822.8|13842.8|13822.8|13842.8|13822.8|13842.8|13822.8|0
1640106930000|2021-12-21 17:15:30|13842.6|13822.6|13840.1|13820.1|13842.6|13822.6|13840.1|13820.1|0
1640106940000|2021-12-21 17:15:40|13850.3|13830.3|13850.1|13830.1|13850.3|13830.3|13845.1|13825.1|7
1640106950000|2021-12-21 17:15:50|13849.8|13829.8|13847.6|13827.6|13849.8|13829.8|13847.6|13827.6|0
1640107050000|2021-12-21 17:17:30|||||||||2
1640107350000|2021-12-21 17:22:30|||||||||1
1640107560000|2021-12-21 17:26:00|13847.8|13827.8|13850.3|13830.3|13850.3|13830.3|13847.8|13827.8|1
1640107590000|2021-12-21 17:26:30|13850.1|13830.1|13847.8|13827.8|13850.1|13830.1|13847.8|13827.8|0
1640107660000|2021-12-21 17:27:40|||||||||1
1640107900000|2021-12-21 17:31:40|13847.9|13827.9|13847.9|13827.9|13847.9|13827.9|13847.9|13827.9|0
1640107970000|2021-12-21 17:32:50|13847.6|13827.6|13847.9|13827.9|13847.9|13827.9|13845.6|13825.6|1
1640107980000|2021-12-21 17:33:00|13845.6|13825.6|13845.4|13825.4|13845.6|13825.6|13845.4|13825.4|0
1640108060000|2021-12-21 17:34:20|||||||||2
1640108090000|2021-12-21 17:34:50|13842.9|13822.9|13845.1|13825.1|13845.1|13825.1|13842.9|13822.9|1
1640108210000|2021-12-21 17:36:50|13844.9|13824.9|13842.6|13822.6|13844.9|13824.9|13842.6|13822.6|0
1640108230000|2021-12-21 17:37:10|13840.4|13820.4|13842.6|13822.6|13842.6|13822.6|13840.4|13820.4|1
1640108280000|2021-12-21 17:38:00|13840.4|13820.4|13840.4|13820.4|13840.4|13820.4|13840.4|13820.4|1
1640108290000|2021-12-21 17:38:10|13842.6|13822.6|13842.6|13822.6|13842.6|13822.6|13842.6|13822.6|0
1640108470000|2021-12-21 17:41:10|13842.9|13822.9|13842.9|13822.9|13842.9|13822.9|13842.9|13822.9|0
1640108580000|2021-12-21 17:43:00|||||||||1
1640108700000|2021-12-21 17:45:00|13845.1|13825.1|13845.1|13825.1|13845.1|13825.1|13845.1|13825.1|0
1640108890000|2021-12-21 17:48:10|||||||||1
1640108930000|2021-12-21 17:48:50|13850.1|13830.1|13850.1|13830.1|13850.1|13830.1|13850.1|13830.1|2
1640108950000|2021-12-21 17:49:10|13849.9|13829.9|13849.9|13829.9|13849.9|13829.9|13849.9|13829.9|0
1640108960000|2021-12-21 17:49:20|13847.6|13827.6|13847.6|13827.6|13847.6|13827.6|13847.6|13827.6|0
1640109050000|2021-12-21 17:50:50|13850.6|13830.6|13850.6|13830.6|13850.6|13830.6|13850.6|13830.6|2
1640109070000|2021-12-21 17:51:10|13850.1|13830.1|13847.6|13827.6|13850.1|13830.1|13847.6|13827.6|0
1640109200000|2021-12-21 17:53:20|||||||||1
1640109240000|2021-12-21 17:54:00|13847.7|13827.7|13847.7|13827.7|13847.7|13827.7|13847.7|13827.7|0
1640109510000|2021-12-21 17:58:30|||||||||1
1640109680000|2021-12-21 18:01:20|13849.9|13829.9|13850.7|13830.7|13850.7|13830.7|13849.9|13829.9|2
1640109690000|2021-12-21 18:01:30|13850.4|13830.4|13850.4|13830.4|13850.4|13830.4|13850.4|13830.4|0
1640109700000|2021-12-21 18:01:40|13850.7|13830.7|13850.7|13830.7|13850.7|13830.7|13850.7|13830.7|0
1640109780000|2021-12-21 18:03:00|13850.4|13830.4|13850.4|13830.4|13850.4|13830.4|13850.4|13830.4|0
1640109820000|2021-12-21 18:03:40|13850.2|13830.2|13850.2|13830.2|13850.2|13830.2|13850.2|13830.2|1
1640109840000|2021-12-21 18:04:00|13850.4|13830.4|13852.7|13832.7|13852.7|13832.7|13850.4|13830.4|0
1640109850000|2021-12-21 18:04:10|13852.9|13832.9|13852.9|13832.9|13852.9|13832.9|13852.9|13832.9|0
1640109980000|2021-12-21 18:06:20|13862.7|13842.7|13862.7|13842.7|13862.7|13842.7|13862.7|13842.7|0
1640110000000|2021-12-21 18:06:40|13864.9|13844.9|13865.4|13845.4|13865.4|13845.4|13864.9|13844.9|4
1640110010000|2021-12-21 18:06:50|13862.9|13842.9|13862.9|13842.9|13862.9|13842.9|13862.7|13842.7|2
1640110120000|2021-12-21 18:08:40|||||||||1
1640110130000|2021-12-21 18:08:50|13853.4|13833.4|13855.7|13835.7|13855.7|13835.7|13853.4|13833.4|0
1640110160000|2021-12-21 18:09:20|13858.2|13838.2|13863.2|13843.2|13863.2|13843.2|13857.9|13837.9|0
1640110170000|2021-12-21 18:09:30|13862.9|13842.9|13862.9|13842.9|13862.9|13842.9|13862.9|13842.9|1
1640110180000|2021-12-21 18:09:40|||||||||2
1640110410000|2021-12-21 18:13:30|13855.7|13835.7|13852.9|13832.9|13855.7|13835.7|13852.9|13832.9|0
1640110420000|2021-12-21 18:13:40|13850.2|13830.2|13850.2|13830.2|13850.2|13830.2|13850.2|13830.2|0
1640110430000|2021-12-21 18:13:50|13850.4|13830.4|13852.9|13832.9|13853.2|13833.2|13850.4|13830.4|1
1640110510000|2021-12-21 18:15:10|13850.7|13830.7|13850.2|13830.2|13850.7|13830.7|13850.2|13830.2|1
1640110520000|2021-12-21 18:15:20|||||||||1
1640110530000|2021-12-21 18:15:30|||||||||1
1640110540000|2021-12-21 18:15:40|13850.4|13830.4|13848.2|13828.2|13850.4|13830.4|13848.2|13828.2|0
1640110690000|2021-12-21 18:18:10|||||||||1
1640110740000|2021-12-21 18:19:00|||||||||2
1640110800000|2021-12-21 18:20:00|13846|13826|13846|13826|13846|13826|13846|13826|0
1640110920000|2021-12-21 18:22:00|13845.7|13825.7|13846|13826|13846|13826|13845.7|13825.7|10
1640111010000|2021-12-21 18:23:30|13861|13841|13856|13836|13861|13841|13856|13836|6
1640111020000|2021-12-21 18:23:40|13855.7|13835.7|13855.5|13835.5|13855.7|13835.7|13855.5|13835.5|0
1640111050000|2021-12-21 18:24:10|13855.2|13835.2|13855.5|13835.5|13855.5|13835.5|13855.2|13835.2|1
1640111090000|2021-12-21 18:24:50|13856|13836|13856|13836|13856|13836|13856|13836|0
1640111100000|2021-12-21 18:25:00|13858.5|13838.5|13858.5|13838.5|13858.5|13838.5|13858.5|13838.5|0
1640111270000|2021-12-21 18:27:50|13856.2|13836.2|13856.2|13836.2|13856.2|13836.2|13856.2|13836.2|0
1640111320000|2021-12-21 18:28:40|13853.2|13833.2|13853.2|13833.2|13853.2|13833.2|13853.2|13833.2|0
1640111350000|2021-12-21 18:29:10|||||||||1
1640111520000|2021-12-21 18:32:00|13855.7|13835.7|13855.7|13835.7|13855.7|13835.7|13855.7|13835.7|0
1640111610000|2021-12-21 18:33:30|13853.5|13833.5|13853.5|13833.5|13853.5|13833.5|13853.5|13833.5|0
1640111660000|2021-12-21 18:34:20|13853.2|13833.2|13853.2|13833.2|13853.2|13833.2|13853.2|13833.2|1
1640111690000|2021-12-21 18:34:50|13853.5|13833.5|13853.5|13833.5|13853.5|13833.5|13853.5|13833.5|0
1640111720000|2021-12-21 18:35:20|13853.2|13833.2|13851|13831|13853.2|13833.2|13851|13831|0
1640111830000|2021-12-21 18:37:10|13848.5|13828.5|13848.5|13828.5|13848.5|13828.5|13848.5|13828.5|0
1640111840000|2021-12-21 18:37:20|13851|13831|13851|13831|13851|13831|13850.7|13830.7|0
1640111870000|2021-12-21 18:37:50|13848.7|13828.7|13848.7|13828.7|13848.7|13828.7|13848.7|13828.7|1
1640111900000|2021-12-21 18:38:20|13848.2|13828.2|13843.7|13823.7|13848.2|13828.2|13843.7|13823.7|0
1640111910000|2021-12-21 18:38:30|||||||||3
1640111920000|2021-12-21 18:38:40|13844|13824|13848.7|13828.7|13848.7|13828.7|13844|13824|1
1640111940000|2021-12-21 18:39:00|13848.5|13828.5|13848.7|13828.7|13848.7|13828.7|13848.5|13828.5|0
1640111960000|2021-12-21 18:39:20|13848.5|13828.5|13843.2|13823.2|13848.5|13828.5|13843.2|13823.2|4
1640111970000|2021-12-21 18:39:30|13843.5|13823.5|13848.2|13828.2|13848.2|13828.2|13843.5|13823.5|1
1640111980000|2021-12-21 18:39:40|13848.5|13828.5|13848.5|13828.5|13848.5|13828.5|13848.5|13828.5|0
1640112220000|2021-12-21 18:43:40|13853.3|13833.3|13853.5|13833.5|13853.5|13833.5|13853.3|13833.3|0
1640112240000|2021-12-21 18:44:00|13851|13831|13851|13831|13851|13831|13851|13831|0
1640112260000|2021-12-21 18:44:20|13862.3|13842.3|13863.5|13843.5|13863.5|13843.5|13862.3|13842.3|2
1640112270000|2021-12-21 18:44:30|13862.8|13842.8|13861|13841|13868.5|13848.5|13853.7|13833.7|0
1640112290000|2021-12-21 18:44:50|13860.8|13840.8|13858.3|13838.3|13860.8|13840.8|13858.3|13838.3|0
1640112350000|2021-12-21 18:45:50|13875.8|13855.8|13875.8|13855.8|13875.8|13855.8|13875.8|13855.8|2
1640112360000|2021-12-21 18:46:00|13862|13842|13861|13841|13862|13842|13861|13841|1
1640112440000|2021-12-21 18:47:20|13860.5|13840.5|13860.5|13840.5|13860.5|13840.5|13860.5|13840.5|4
1640112550000|2021-12-21 18:49:10|13860.3|13840.3|13860.3|13840.3|13860.3|13840.3|13860.3|13840.3|0
1640112580000|2021-12-21 18:49:40|||||||||1
1640112590000|2021-12-21 18:49:50|13858|13838|13858|13838|13858|13838|13858|13838|0
1640112630000|2021-12-21 18:50:30|13860.8|13840.8|13860.8|13840.8|13860.8|13840.8|13860.8|13840.8|0
1640112670000|2021-12-21 18:51:10|13861|13841|13861|13841|13861|13841|13861|13841|8
1640112680000|2021-12-21 18:51:20|13858.5|13838.5|13858.5|13838.5|13858.5|13838.5|13858.5|13838.5|0
1640112760000|2021-12-21 18:52:40|13853.8|13833.8|13853.8|13833.8|13853.8|13833.8|13853.8|13833.8|0
1640112840000|2021-12-21 18:54:00|13873.5|13853.5|13873.5|13853.5|13873.5|13853.5|13873.5|13853.5|3
1640112860000|2021-12-21 18:54:20|13863.8|13843.8|13873.5|13853.5|13873.5|13853.5|13863.5|13843.5|2
1640112880000|2021-12-21 18:54:40|13863.5|13843.5|13863.5|13843.5|13863.5|13843.5|13863.5|13843.5|0
1640112890000|2021-12-21 18:54:50|13864.5|13844.5|13873.3|13853.3|13875.8|13855.8|13864.5|13844.5|0
1640112900000|2021-12-21 18:55:00|13872.5|13852.5|13863.5|13843.5|13872.5|13852.5|13863.5|13843.5|0
1640113200000|2021-12-21 19:00:00|13858.8|13838.8|13858.8|13838.8|13858.8|13838.8|13858.8|13838.8|1
1640113250000|2021-12-21 19:00:50|||||||||1
1640113360000|2021-12-21 19:02:40|13861|13841|13866|13846|13866|13846|13861|13841|1
1640113480000|2021-12-21 19:04:40|13865.8|13845.8|13865.8|13845.8|13865.8|13845.8|13865.8|13845.8|0
1640113510000|2021-12-21 19:05:10|13863.5|13843.5|13863.5|13843.5|13863.5|13843.5|13863.3|13843.3|1
1640113520000|2021-12-21 19:05:20|13861|13841|13861|13841|13861|13841|13861|13841|0
1640113540000|2021-12-21 19:05:40|13865.8|13845.8|13865.8|13845.8|13865.8|13845.8|13865.8|13845.8|0
1640113570000|2021-12-21 19:06:10|13863.5|13843.5|13863.5|13843.5|13863.5|13843.5|13863.5|13843.5|0
1640113590000|2021-12-21 19:06:30|13861|13841|13861|13841|13861|13841|13861|13841|0
1640113600000|2021-12-21 19:06:40|13858.5|13838.5|13858.5|13838.5|13858.5|13838.5|13858.5|13838.5|0
1640113630000|2021-12-21 19:07:10|13858.6|13838.6|13858.6|13838.6|13858.6|13838.6|13858.6|13838.6|0
1640113700000|2021-12-21 19:08:20|13856.3|13836.3|13853.8|13833.8|13856.3|13836.3|13853.8|13833.8|0
1640113760000|2021-12-21 19:09:20|||||||||4
1640113780000|2021-12-21 19:09:40|||||||||1
1640113790000|2021-12-21 19:09:50|13853.6|13833.6|13853.6|13833.6|13853.6|13833.6|13853.6|13833.6|0
1640113810000|2021-12-21 19:10:10|13853.3|13833.3|13853.3|13833.3|13853.3|13833.3|13853.3|13833.3|1
1640113830000|2021-12-21 19:10:30|13848.8|13828.8|13848.8|13828.8|13848.8|13828.8|13848.8|13828.8|0
1640113900000|2021-12-21 19:11:40|13848.6|13828.6|13848.8|13828.8|13848.8|13828.8|13848.6|13828.6|0
1640113930000|2021-12-21 19:12:10|13848.3|13828.3|13848.3|13828.3|13848.3|13828.3|13848.3|13828.3|2
1640114090000|2021-12-21 19:14:50|13848.6|13828.6|13848.3|13828.3|13848.6|13828.6|13848.3|13828.3|2
1640114160000|2021-12-21 19:16:00|13848.6|13828.6|13850.8|13830.8|13850.8|13830.8|13848.6|13828.6|0
1640114390000|2021-12-21 19:19:50|13860.1|13840.1|13863.1|13843.1|13865.3|13845.3|13860.1|13840.1|1
1640134800000|2021-12-22 01:00:00|13902|13842|13899.3|13839.3|13902|13842|13899.3|13839.3|0
1640134870000|2021-12-22 01:01:10|13901.8|13841.8|13901.8|13841.8|13901.8|13841.8|13901.8|13841.8|0
1640135070000|2021-12-22 01:04:30|13904.3|13844.3|13904.3|13844.3|13904.3|13844.3|13904.3|13844.3|0
1640135210000|2021-12-22 01:06:50|13904.5|13844.5|13904.5|13844.5|13904.5|13844.5|13904.5|13844.5|0
1640135220000|2021-12-22 01:07:00|13904.6|13844.6|13904.6|13844.6|13904.6|13844.6|13904.6|13844.6|0
1640137840000|2021-12-22 01:50:40|13904.9|13844.9|13904.9|13844.9|13904.9|13844.9|13904.9|13844.9|0
1640138470000|2021-12-22 02:01:10|13904.7|13844.7|13904.7|13844.7|13904.7|13844.7|13904.7|13844.7|0
1640139510000|2021-12-22 02:18:30|||||||||15
1640139750000|2021-12-22 02:22:30|13904.5|13844.5|13904.5|13844.5|13904.5|13844.5|13904.5|13844.5|0
1640140810000|2021-12-22 02:40:10|13904.7|13844.7|13904.7|13844.7|13904.7|13844.7|13904.7|13844.7|0
1640140950000|2021-12-22 02:42:30|13904.8|13844.8|13904.8|13844.8|13904.8|13844.8|13904.8|13844.8|0
1640183400000|2021-12-22 14:30:00|13886.2|13846.2|13898.7|13858.7|13903.9|13868.3|13886.2|13843.9|7
1640183410000|2021-12-22 14:30:10|13898.9|13858.9|13898.7|13858.7|13898.9|13858.9|13898.7|13858.7|2
1640183420000|2021-12-22 14:30:20|13909.2|13869.2|13891.2|13871.2|13909.2|13871.2|13891.2|13869.2|5
1640183430000|2021-12-22 14:30:30|13901|13861|13900.8|13880.8|13901|13880.8|13891.7|13861|0
1640183460000|2021-12-22 14:31:00|13907.7|13887.7|13920.8|13880.8|13920.8|13888.3|13901.4|13880.8|2
1640183470000|2021-12-22 14:31:10|13921|13881|13921.2|13881.2|13921.2|13881.2|13921|13881|1
1640183510000|2021-12-22 14:31:50|13923.5|13883.5|13923.7|13883.7|13923.7|13883.7|13923.5|13883.5|1
1640183530000|2021-12-22 14:32:10|13924|13884|13929.2|13889.2|13929.2|13889.2|13924|13884|5
1640183540000|2021-12-22 14:32:20|13931.7|13891.7|13929.2|13909.2|13931.7|13909.2|13926.9|13891.7|2
1640183550000|2021-12-22 14:32:30|13934.2|13914.2|13928.7|13908.7|13936.7|13916.7|13928.7|13908.7|2
1640183560000|2021-12-22 14:32:40|13926.5|13906.5|13929|13909|13929|13909|13926.5|13906.5|1
1640183570000|2021-12-22 14:32:50|||||||||2
1640183580000|2021-12-22 14:33:00|||||||||2
1640183590000|2021-12-22 14:33:10|||||||||2
1640183600000|2021-12-22 14:33:20|13935.8|13915.8|13936.5|13916.5|13936.7|13916.7|13935.8|13915.8|2
1640183610000|2021-12-22 14:33:30|13941.7|13921.7|13931.5|13911.5|13951.5|13921.7|13931.5|13911.5|2
1640183620000|2021-12-22 14:33:40|13951.5|13921.5|13931.7|13911.7|13951.5|13921.7|13931.7|13911.7|1
1640183630000|2021-12-22 14:33:50|||||||||4
1640183640000|2021-12-22 14:34:00|||||||||3
1640183650000|2021-12-22 14:34:10|13932.3|13912.3|13931.7|13911.7|13939.2|13919.2|13931.7|13911.7|1
1640183660000|2021-12-22 14:34:20|13932.3|13912.3|13939.2|13919.2|13939.2|13919.2|13932.3|13912.3|2
1640183670000|2021-12-22 14:34:30|||||||||1
1640183680000|2021-12-22 14:34:40|13941.7|13921.7|13944.2|13924.2|13944.2|13924.2|13941.7|13921.7|1
1640183690000|2021-12-22 14:34:50|||||||||1
1640183700000|2021-12-22 14:35:00|||||||||1
1640183710000|2021-12-22 14:35:10|13944.4|13924.4|13944.4|13924.4|13944.4|13924.4|13944.4|13924.4|2
1640183730000|2021-12-22 14:35:30|||||||||1
1640183760000|2021-12-22 14:36:00|13944.2|13924.2|13944.2|13924.2|13944.2|13924.2|13944.2|13924.2|0
1640183780000|2021-12-22 14:36:20|13944.4|13924.4|13944.4|13924.4|13944.4|13924.4|13944.4|13924.4|0
1640183800000|2021-12-22 14:36:40|13944.2|13924.2|13944.2|13924.2|13944.2|13924.2|13944.2|13924.2|0
1640184070000|2021-12-22 14:41:10|13944.4|13924.4|13944.4|13924.4|13944.4|13924.4|13944.4|13924.4|2
1640184090000|2021-12-22 14:41:30|13945|13925|13945|13925|13945|13925|13945|13925|31
1640184200000|2021-12-22 14:43:20|13947.5|13927.5|13947.5|13927.5|13947.5|13927.5|13947.5|13927.5|0
1640184230000|2021-12-22 14:43:50|13950|13930|13947.5|13927.5|13950|13930|13947.5|13927.5|0
1640184250000|2021-12-22 14:44:10|13950|13930|13950|13930|13950|13930|13950|13930|0
1640184270000|2021-12-22 14:44:30|13949.8|13929.8|13949.8|13929.8|13949.8|13929.8|13949.8|13929.8|0
1640184290000|2021-12-22 14:44:50|13950|13930|13950|13930|13950|13930|13950|13930|0
1640184330000|2021-12-22 14:45:30|13949.8|13929.8|13949.8|13929.8|13949.8|13929.8|13949.8|13929.8|0
1640184340000|2021-12-22 14:45:40|13950|13930|13949.8|13929.8|13950|13930|13949.8|13929.8|1
1640184380000|2021-12-22 14:46:20|13950|13930|13950.3|13930.3|13950.3|13930.3|13950|13930|1
1640184390000|2021-12-22 14:46:30|13952.5|13932.5|13952.5|13932.5|13952.5|13932.5|13952.5|13932.5|1
1640184410000|2021-12-22 14:46:50|13952.3|13932.3|13952.3|13932.3|13952.3|13932.3|13952.3|13932.3|1
1640184460000|2021-12-22 14:47:40|13952.6|13932.6|13952.6|13932.6|13952.6|13932.6|13952.6|13932.6|0
1640184600000|2021-12-22 14:50:00|13952.3|13932.3|13952.3|13932.3|13952.3|13932.3|13952.3|13932.3|5
1640184610000|2021-12-22 14:50:10|13945.5|13925.5|13945.5|13925.5|13947.8|13927.8|13945.3|13925.3|2
1640184620000|2021-12-22 14:50:20|13947.8|13927.8|13945.5|13925.5|13948|13928|13945.5|13925.5|1
1640184680000|2021-12-22 14:51:20|13945.3|13925.3|13943|13923|13945.3|13925.3|13943|13923|0
1640184720000|2021-12-22 14:52:00|13945.5|13925.5|13943|13923|13945.5|13925.5|13943|13923|1
1640184870000|2021-12-22 14:54:30|13935.5|13915.5|13935.5|13915.5|13935.5|13915.5|13935.5|13915.5|2
1640184880000|2021-12-22 14:54:40|13937.8|13917.8|13937.8|13917.8|13937.8|13917.8|13937.8|13917.8|0
1640184920000|2021-12-22 14:55:20|13942.8|13922.8|13943|13923|13943|13923|13942.8|13922.8|0
1640184940000|2021-12-22 14:55:40|13938.4|13918.4|13935.5|13915.5|13938.4|13918.4|13935.5|13915.5|3
1640184950000|2021-12-22 14:55:50|13935.3|13915.3|13935.3|13915.3|13935.3|13915.3|13935.3|13915.3|0
1640184980000|2021-12-22 14:56:20|13937.6|13917.6|13938|13918|13938|13918|13937.6|13917.6|3
1640184990000|2021-12-22 14:56:30|13922|13902|13918|13898|13923|13903|13918|13898|5
1640185000000|2021-12-22 14:56:40|13917.4|13897.4|13913|13893|13917.4|13897.4|13910.5|13890.5|4
1640185010000|2021-12-22 14:56:50|13918|13898|13930.3|13910.3|13937.8|13910.3|13915.5|13895.5|4
1640185040000|2021-12-22 14:57:20|13930.1|13910.1|13925.5|13905.5|13930.1|13910.1|13925.5|13905.5|0
1640185060000|2021-12-22 14:57:40|13934.4|13894.4|13923|13903|13934.4|13903|13918|13885.3|5
1640185070000|2021-12-22 14:57:50|13923.2|13903.2|13930.3|13910.3|13930.3|13910.3|13923.2|13903.2|0
1640185090000|2021-12-22 14:58:10|13932.6|13912.6|13935.3|13915.3|13935.3|13915.3|13932.6|13912.6|1
1640185100000|2021-12-22 14:58:20|13937.8|13917.8|13937.8|13917.8|13937.8|13917.8|13937.8|13917.8|0
1640185110000|2021-12-22 14:58:30|||||||||1
1640185120000|2021-12-22 14:58:40|13948|13908|13950.3|13910.3|13950.3|13910.3|13948|13908|1
1640185140000|2021-12-22 14:59:00|13940.7|13920.7|13940.7|13920.7|13940.7|13920.7|13940.7|13920.7|0
1640185150000|2021-12-22 14:59:10|13943|13923|13945.1|13925.1|13945.5|13925.5|13942.8|13922.8|0
1640185160000|2021-12-22 14:59:20|13942.8|13922.8|13943|13923|13957.8|13937.8|13942.8|13922.8|1
1640185190000|2021-12-22 14:59:50|13942.8|13922.8|13945.5|13925.5|13945.5|13925.5|13942.8|13922.8|1
1640185200000|2021-12-22 15:00:00|13945.7|13925.7|13948|13928|13948|13928|13945.7|13925.7|0
1640185210000|2021-12-22 15:00:10|13945.5|13925.5|13945.5|13925.5|13945.5|13925.5|13945.5|13925.5|0
1640185220000|2021-12-22 15:00:20|13942.8|13922.8|13942.8|13922.8|13942.8|13922.8|13942.8|13922.8|0
1640185230000|2021-12-22 15:00:30|13945.3|13925.3|13945.3|13925.3|13945.3|13925.3|13945.3|13925.3|0
1640185240000|2021-12-22 15:00:40|13943|13923|13943|13923|13943.2|13923.2|13943|13923|0
1640185250000|2021-12-22 15:00:50|13945.3|13925.3|13945.3|13925.3|13945.3|13925.3|13945.3|13925.3|0
1640185260000|2021-12-22 15:01:00|13943|13923|13945.5|13925.5|13945.5|13925.5|13943|13923|0
1640185340000|2021-12-22 15:02:20|13945.3|13925.3|13943|13923|13945.3|13925.3|13943|13923|0
1640185360000|2021-12-22 15:02:40|13943.2|13923.2|13947.8|13927.8|13947.8|13927.8|13943.2|13923.2|0
1640185380000|2021-12-22 15:03:00|13948|13928|13948|13928|13948|13928|13948|13928|1
1640185390000|2021-12-22 15:03:10|13947.8|13927.8|13947.8|13927.8|13947.8|13927.8|13947.8|13927.8|0
1640185420000|2021-12-22 15:03:40|13948|13928|13948|13928|13948|13928|13948|13928|0
1640185430000|2021-12-22 15:03:50|13947.8|13927.8|13948|13928|13948|13928|13947.8|13927.8|0
1640185450000|2021-12-22 15:04:10|13945.5|13925.5|13950.3|13930.3|13950.3|13930.3|13945.5|13925.5|0
1640185490000|2021-12-22 15:04:50|13945.7|13925.7|13948|13928|13948|13928|13945.7|13925.7|0
1640185500000|2021-12-22 15:05:00|13950.3|13930.3|13950.3|13930.3|13950.3|13930.3|13950.3|13930.3|0
1640185530000|2021-12-22 15:05:30|13950.5|13930.5|13950.5|13930.5|13950.5|13930.5|13950.5|13930.5|0
1640185540000|2021-12-22 15:05:40|13950.3|13930.3|13950.3|13930.3|13950.3|13930.3|13950.3|13930.3|0
1640185590000|2021-12-22 15:06:30|13949.9|13929.9|13940.5|13920.5|13949.9|13929.9|13940.5|13920.5|1
1640185660000|2021-12-22 15:07:40|||||||||1
1640185740000|2021-12-22 15:09:00|13942.8|13922.8|13942.8|13922.8|13942.8|13922.8|13942.8|13922.8|4
1640185750000|2021-12-22 15:09:10|13940.5|13920.5|13940.5|13920.5|13940.5|13920.5|13940.5|13920.5|0
1640185840000|2021-12-22 15:10:40|13937.8|13917.8|13937.8|13917.8|13937.8|13917.8|13937.8|13917.8|1
1640185930000|2021-12-22 15:12:10|13937.6|13917.6|13937.6|13917.6|13937.6|13917.6|13937.6|13917.6|0
1640186090000|2021-12-22 15:14:50|13925.3|13905.3|13925.3|13905.3|13925.3|13905.3|13925.3|13905.3|2
1640186100000|2021-12-22 15:15:00|13927.6|13907.6|13925.7|13905.7|13927.6|13907.6|13925.7|13905.7|2
1640186110000|2021-12-22 15:15:10|13928|13908|13928|13908|13928|13908|13928|13908|0
1640186280000|2021-12-22 15:18:00|||||||||5
1640186330000|2021-12-22 15:18:50|13930.3|13910.3|13930.3|13910.3|13930.3|13910.3|13930.3|13910.3|0
1640186550000|2021-12-22 15:22:30|||||||||1
1640186560000|2021-12-22 15:22:40|13937.8|13917.8|13938|13918|13938|13918|13937.8|13917.8|0
1640186770000|2021-12-22 15:26:10|13938.1|13918.1|13938.1|13918.1|13938.1|13918.1|13938.1|13918.1|0
1640187040000|2021-12-22 15:30:40|13935.1|13915.1|13930.6|13910.6|13935.1|13915.1|13930.6|13910.6|2
1640187140000|2021-12-22 15:32:20|||||||||1
1640187150000|2021-12-22 15:32:30|13932.8|13912.8|13932.8|13912.8|13932.8|13912.8|13932.8|13912.8|0
1640187160000|2021-12-22 15:32:40|13933.3|13913.3|13937.8|13917.8|13937.8|13917.8|13933.3|13913.3|0
1640187170000|2021-12-22 15:32:50|13937.9|13917.9|13935.6|13915.6|13937.9|13917.9|13932.9|13912.9|0
1640187310000|2021-12-22 15:35:10|13935.8|13915.8|13935.8|13915.8|13935.8|13915.8|13935.8|13915.8|0
1640187320000|2021-12-22 15:35:20|13938.1|13918.1|13940.6|13920.6|13940.6|13920.6|13938.1|13918.1|1
1640187330000|2021-12-22 15:35:30|13938.1|13918.1|13938.1|13918.1|13938.1|13918.1|13938.1|13918.1|0
1640187640000|2021-12-22 15:40:40|||||||||12
1640187650000|2021-12-22 15:40:50|||||||||6
1640187880000|2021-12-22 15:44:40|13940.4|13920.4|13940.4|13920.4|13940.4|13920.4|13940.4|13920.4|0
1640188140000|2021-12-22 15:49:00|||||||||1
1640188240000|2021-12-22 15:50:40|||||||||1
1640188300000|2021-12-22 15:51:40|13940.6|13920.6|13940.6|13920.6|13940.6|13920.6|13940.6|13920.6|1
1640188310000|2021-12-22 15:51:50|13940.4|13920.4|13940.4|13920.4|13940.4|13920.4|13940.4|13920.4|0
1640188430000|2021-12-22 15:53:50|13940.2|13920.2|13940.2|13920.2|13940.2|13920.2|13940.2|13920.2|0
1640188590000|2021-12-22 15:56:30|13940|13920|13940|13920|13940|13920|13940|13920|1
1640188620000|2021-12-22 15:57:00|13940.2|13920.2|13940|13920|13940.2|13920.2|13940|13920|2
1640188650000|2021-12-22 15:57:30|13940.2|13920.2|13940.2|13920.2|13940.2|13920.2|13940.2|13920.2|0
1640188720000|2021-12-22 15:58:40|13940|13920|13940|13920|13940|13920|13940|13920|1
1640188790000|2021-12-22 15:59:50|13940.2|13920.2|13940.2|13920.2|13940.2|13920.2|13940.2|13920.2|0
1640188940000|2021-12-22 16:02:20|||||||||1
1640188950000|2021-12-22 16:02:30|13940|13920|13941.6|13921.6|13942.3|13922.3|13940|13920|11
1640188960000|2021-12-22 16:02:40|13941.8|13921.8|13942.1|13922.1|13942.1|13922.1|13941.8|13921.8|2
1640188970000|2021-12-22 16:02:50|13941.8|13921.8|13941.6|13921.6|13941.8|13921.8|13941.6|13921.6|0
1640189080000|2021-12-22 16:04:40|13941.4|13921.4|13941.6|13921.6|13941.6|13921.6|13941.4|13921.4|13
1640189090000|2021-12-22 16:04:50|13941.9|13921.9|13941.9|13921.9|13941.9|13921.9|13941.9|13921.9|0
1640189100000|2021-12-22 16:05:00|13940.8|13920.8|13941.4|13921.4|13941.4|13921.4|13940.8|13920.8|35
1640189110000|2021-12-22 16:05:10|13941.2|13921.2|13941.2|13921.2|13941.2|13921.2|13941.2|13921.2|0
1640189190000|2021-12-22 16:06:30|||||||||1
1640189290000|2021-12-22 16:08:10|13938.9|13918.9|13931.9|13911.9|13938.9|13918.9|13931.9|13911.9|0
1640189340000|2021-12-22 16:09:00|13929.2|13909.2|13926.9|13906.9|13929.4|13909.4|13926.9|13906.9|2
1640189590000|2021-12-22 16:13:10|13928.9|13908.9|13928.9|13908.9|13928.9|13908.9|13928.9|13908.9|0
1640189620000|2021-12-22 16:13:40|||||||||1
1640189630000|2021-12-22 16:13:50|13931|13911|13928.3|13908.3|13931|13911|13928.3|13908.3|1
1640189660000|2021-12-22 16:14:20|13928.5|13908.5|13928.5|13908.5|13928.5|13908.5|13928.5|13908.5|1
1640189690000|2021-12-22 16:14:50|13929|13909|13929|13909|13929|13909|13928.7|13908.7|13
1640189720000|2021-12-22 16:15:20|13928.7|13908.7|13928.7|13908.7|13928.7|13908.7|13928.7|13908.7|0
1640189970000|2021-12-22 16:19:30|13928.8|13908.8|13928.8|13908.8|13928.8|13908.8|13928.8|13908.8|0
1640190070000|2021-12-22 16:21:10|||||||||60
1640190090000|2021-12-22 16:21:30|13929|13909|13929|13909|13929|13909|13929|13909|2
1640190100000|2021-12-22 16:21:40|13924.2|13904.2|13924.2|13904.2|13924.2|13904.2|13924.2|13904.2|0
1640190140000|2021-12-22 16:22:20|||||||||2
1640190150000|2021-12-22 16:22:30|13924|13904|13924|13904|13924|13904|13924|13904|0
1640190170000|2021-12-22 16:22:50|13924.2|13904.2|13924.2|13904.2|13924.2|13904.2|13924.2|13904.2|0
1640190200000|2021-12-22 16:23:20|13924.4|13904.4|13924.4|13904.4|13924.4|13904.4|13924.4|13904.4|0
1640190210000|2021-12-22 16:23:30|13909.8|13889.8|13909.8|13889.8|13909.8|13889.8|13909.8|13889.8|3
1640190250000|2021-12-22 16:24:10|||||||||1
1640190610000|2021-12-22 16:30:10|||||||||1
1640190920000|2021-12-22 16:35:20|13912.3|13892.3|13912.3|13892.3|13912.3|13892.3|13912.3|13892.3|2
1640190930000|2021-12-22 16:35:30|13912.1|13892.1|13909.8|13889.8|13912.1|13892.1|13909.8|13889.8|0
1640191000000|2021-12-22 16:36:40|||||||||1
1640191020000|2021-12-22 16:37:00|13912.3|13892.3|13912.3|13892.3|13912.3|13892.3|13912.3|13892.3|2
1640191030000|2021-12-22 16:37:10|13912.1|13892.1|13912.3|13892.3|13912.3|13892.3|13909.8|13889.8|0
1640191050000|2021-12-22 16:37:30|13912.1|13892.1|13912.1|13892.1|13912.1|13892.1|13912.1|13892.1|0
1640191070000|2021-12-22 16:37:50|13909.8|13889.8|13909.8|13889.8|13909.8|13889.8|13909.8|13889.8|0
1640191080000|2021-12-22 16:38:00|||||||||1
1640191100000|2021-12-22 16:38:20|13910.3|13890.3|13910.3|13890.3|13910.3|13890.3|13910.3|13890.3|2
1640191130000|2021-12-22 16:38:50|13910.1|13890.1|13910.1|13890.1|13910.1|13890.1|13910.1|13890.1|0
1640191140000|2021-12-22 16:39:00|13907.8|13887.8|13907.8|13887.8|13907.8|13887.8|13907.8|13887.8|1
1640191170000|2021-12-22 16:39:30|13910.3|13890.3|13910.1|13890.1|13910.3|13890.3|13910.1|13890.1|2
1640191200000|2021-12-22 16:40:00|13907.8|13887.8|13907.6|13887.6|13907.8|13887.8|13907.6|13887.6|1
1640191220000|2021-12-22 16:40:20|||||||||2
1640191250000|2021-12-22 16:40:50|13907.8|13887.8|13907.8|13887.8|13907.8|13887.8|13907.8|13887.8|1
1640191270000|2021-12-22 16:41:10|||||||||2
1640191300000|2021-12-22 16:41:40|||||||||1
1640191330000|2021-12-22 16:42:10|13905.5|13885.5|13905.3|13885.3|13905.5|13885.5|13905.3|13885.3|3
1640191540000|2021-12-22 16:45:40|13902.8|13882.8|13902.8|13882.8|13902.8|13882.8|13902.8|13882.8|0
1640191550000|2021-12-22 16:45:50|13902.4|13882.4|13902.4|13882.4|13902.4|13882.4|13902.4|13882.4|1
1640191570000|2021-12-22 16:46:10|13902.6|13882.6|13902.6|13882.6|13902.6|13882.6|13902.6|13882.6|0
1640191580000|2021-12-22 16:46:20|13902.4|13882.4|13902.4|13882.4|13902.4|13882.4|13902.4|13882.4|0
1640191600000|2021-12-22 16:46:40|13902.6|13882.6|13902.8|13882.8|13902.8|13882.8|13902.6|13882.6|0
1640191980000|2021-12-22 16:53:00|13892.8|13872.8|13892.8|13872.8|13892.8|13872.8|13892.8|13872.8|2
1640192000000|2021-12-22 16:53:20|||||||||1
1640192030000|2021-12-22 16:53:50|||||||||1
1640192170000|2021-12-22 16:56:10|13892.4|13872.4|13887.8|13867.8|13892.4|13872.4|13887.8|13867.8|1
1640192390000|2021-12-22 16:59:50|13885.7|13865.7|13885.7|13865.7|13885.7|13865.7|13885.7|13865.7|1
1640192410000|2021-12-22 17:00:10|13890.7|13870.7|13890.7|13870.7|13890.7|13870.7|13890.7|13870.7|0
1640192500000|2021-12-22 17:01:40|||||||||1
1640192570000|2021-12-22 17:02:50|13891.2|13871.2|13895.7|13875.7|13895.7|13875.7|13891.2|13871.2|0
1640192580000|2021-12-22 17:03:00|13895.5|13875.5|13895.7|13875.7|13895.7|13875.7|13895.5|13875.5|2
1640192680000|2021-12-22 17:04:40|13898|13878|13898|13878|13898|13878|13898|13878|0
1640192720000|2021-12-22 17:05:20|13897.8|13877.8|13897.8|13877.8|13897.8|13877.8|13897.8|13877.8|0
1640192730000|2021-12-22 17:05:30|13905.1|13885.1|13907.6|13887.6|13907.6|13887.6|13905.1|13885.1|0
1640192970000|2021-12-22 17:09:30|||||||||1
1640193100000|2021-12-22 17:11:40|13917.8|13877.8|13905.1|13885.1|13917.8|13887.6|13905.1|13877.8|0
1640193210000|2021-12-22 17:13:30|13907.8|13887.8|13905.1|13885.1|13907.8|13887.8|13905.1|13885.1|1
1640193220000|2021-12-22 17:13:40|13905.3|13885.3|13907.6|13887.6|13907.6|13887.6|13905.3|13885.3|0
1640193310000|2021-12-22 17:15:10|13910.8|13890.8|13910.8|13890.8|13910.8|13890.8|13910.8|13890.8|6
1640193360000|2021-12-22 17:16:00|13913|13893|13913|13893|13913|13893|13913|13893|0
1640193370000|2021-12-22 17:16:10|13913.3|13893.3|13913.3|13893.3|13913.3|13893.3|13913.3|13893.3|0
1640193450000|2021-12-22 17:17:30|||||||||1
1640193480000|2021-12-22 17:18:00|13935.1|13915.1|13937.6|13917.6|13937.6|13917.6|13935.1|13915.1|4
1640193530000|2021-12-22 17:18:50|13937.4|13917.4|13935.1|13915.1|13937.4|13917.4|13935.1|13915.1|0
1640193540000|2021-12-22 17:19:00|13932.6|13912.6|13932.6|13912.6|13932.6|13912.6|13932.6|13912.6|0
1640193550000|2021-12-22 17:19:10|13930.1|13910.1|13930.1|13910.1|13930.1|13910.1|13930.1|13910.1|0
1640193610000|2021-12-22 17:20:10|13923.3|13903.3|13923.1|13903.1|13923.3|13903.3|13923.1|13903.1|1
1640193780000|2021-12-22 17:23:00|13923.3|13903.3|13928.3|13908.3|13928.3|13908.3|13923.3|13903.3|0
1640193920000|2021-12-22 17:25:20|||||||||1
1640193940000|2021-12-22 17:25:40|13928.1|13908.1|13928.1|13908.1|13928.1|13908.1|13928.1|13908.1|0
1640194190000|2021-12-22 17:29:50|13923.5|13903.5|13930.8|13910.8|13930.8|13910.8|13923.5|13903.5|3
1640194200000|2021-12-22 17:30:00|13933.1|13913.1|13932.9|13912.9|13933.1|13913.1|13932.9|13912.9|0
1640194260000|2021-12-22 17:31:00|13933.1|13913.1|13935.4|13915.4|13935.4|13915.4|13933.1|13913.1|0
1640194330000|2021-12-22 17:32:10|13937.5|13917.5|13937.5|13917.5|13937.5|13917.5|13937.5|13917.5|0
1640194360000|2021-12-22 17:32:40|||||||||5
1640194370000|2021-12-22 17:32:50|13933.5|13913.5|13933.3|13913.3|13933.5|13913.5|13933.3|13913.3|3
1640194390000|2021-12-22 17:33:10|13932.9|13912.9|13932.9|13912.9|13932.9|13912.9|13932.9|13912.9|0
1640194400000|2021-12-22 17:33:20|||||||||1
1640194720000|2021-12-22 17:38:40|13932.7|13912.7|13932.7|13912.7|13932.7|13912.7|13932.7|13912.7|0
1640194870000|2021-12-22 17:41:10|||||||||1
1640194940000|2021-12-22 17:42:20|13932.9|13912.9|13932.9|13912.9|13932.9|13912.9|13932.9|13912.9|1
1640194970000|2021-12-22 17:42:50|13933.1|13913.1|13933.1|13913.1|13933.1|13913.1|13933.1|13913.1|0
1640195340000|2021-12-22 17:49:00|13932.7|13912.7|13932.7|13912.7|13932.7|13912.7|13932.7|13912.7|1
1640195470000|2021-12-22 17:51:10|||||||||2
1640195770000|2021-12-22 17:56:10|13932.9|13912.9|13932.7|13912.7|13932.9|13912.9|13932.7|13912.7|0
1640195780000|2021-12-22 17:56:20|13930.4|13910.4|13930.4|13910.4|13930.4|13910.4|13930.4|13910.4|0
1640195810000|2021-12-22 17:56:50|||||||||1
1640195860000|2021-12-22 17:57:40|13930.6|13910.6|13930.2|13910.2|13930.6|13910.6|13930.2|13910.2|4
1640195870000|2021-12-22 17:57:50|13937.1|13917.1|13938.3|13918.3|13938.3|13918.3|13937.1|13917.1|12
1640195880000|2021-12-22 17:58:00|13952.1|13932.1|13957.1|13937.1|13957.1|13937.1|13952.1|13932.1|1
1640195890000|2021-12-22 17:58:10|13956.9|13936.9|13956.9|13936.9|13956.9|13936.9|13949.8|13929.8|0
1640195900000|2021-12-22 17:58:20|13952.3|13932.3|13955|13935|13955|13935|13952.3|13932.3|2
1640195970000|2021-12-22 17:59:30|13959.8|13939.8|13959.8|13939.8|13959.8|13939.8|13959.8|13939.8|0
1640196140000|2021-12-22 18:02:20|13960.2|13940.2|13960.2|13940.2|13960.2|13940.2|13960.2|13940.2|2
1640196180000|2021-12-22 18:03:00|13962.5|13942.5|13962.5|13942.5|13962.5|13942.5|13962.5|13942.5|0
1640196280000|2021-12-22 18:04:40|13964.8|13944.8|13964.8|13944.8|13964.8|13944.8|13964.8|13944.8|1
1640196660000|2021-12-22 18:11:00|13964.6|13944.6|13964.6|13944.6|13964.6|13944.6|13964.6|13944.6|0
1640196760000|2021-12-22 18:12:40|13964.2|13944.2|13964.2|13944.2|13964.2|13944.2|13964.2|13944.2|1
1640196900000|2021-12-22 18:15:00|13964.4|13944.4|13964.4|13944.4|13964.4|13944.4|13964.4|13944.4|0
1640196910000|2021-12-22 18:15:10|13964.6|13944.6|13964.6|13944.6|13964.6|13944.6|13964.6|13944.6|0
1640197230000|2021-12-22 18:20:30|13964.2|13944.2|13964.2|13944.2|13964.2|13944.2|13964.2|13944.2|1
1640197240000|2021-12-22 18:20:40|13964.4|13944.4|13964.6|13944.6|13964.6|13944.6|13964.4|13944.4|0
1640197320000|2021-12-22 18:22:00|||||||||15
1640197330000|2021-12-22 18:22:10|13965|13945|13965|13945|13965|13945|13965|13945|1
1640197360000|2021-12-22 18:22:40|13965.1|13945.1|13965.1|13945.1|13965.1|13945.1|13965.1|13945.1|0
1640197400000|2021-12-22 18:23:20|13965.7|13945.7|13978|13958|13978|13958|13965.7|13945.7|1
1640197410000|2021-12-22 18:23:30|13977.8|13957.8|13977.8|13957.8|13978|13958|13977.8|13957.8|0
1640197510000|2021-12-22 18:25:10|13982.3|13962.3|13982.3|13962.3|13982.3|13962.3|13982.3|13962.3|0
1640197550000|2021-12-22 18:25:50|13982.6|13962.6|13982.8|13962.8|13985.5|13965.5|13982.6|13962.6|1
1640197560000|2021-12-22 18:26:00|13985.1|13965.1|13982.8|13962.8|13987.6|13967.6|13982.8|13962.8|0
1640197580000|2021-12-22 18:26:20|13982.6|13962.6|13982.3|13962.3|13982.6|13962.6|13977.1|13957.1|1
1640197590000|2021-12-22 18:26:30|13982.6|13962.6|13982.4|13962.4|13983|13963|13982.4|13962.4|0
1640197600000|2021-12-22 18:26:40|13982.1|13962.1|13982.4|13962.4|13982.6|13962.6|13982.1|13962.1|0
1640197700000|2021-12-22 18:28:20|||||||||1
1640197730000|2021-12-22 18:28:50|13982.6|13962.6|13982.8|13962.8|13982.8|13962.8|13982.6|13962.6|0
1640197780000|2021-12-22 18:29:40|13983|13963|13982.8|13962.8|13983|13963|13982.8|13962.8|0
1640197790000|2021-12-22 18:29:50|13982.4|13962.4|13982.4|13962.4|13982.4|13962.4|13982.4|13962.4|0
1640197860000|2021-12-22 18:31:00|13982.6|13962.6|13982.6|13962.6|13982.6|13962.6|13982.6|13962.6|0
1640198060000|2021-12-22 18:34:20|13982.8|13962.8|13982.8|13962.8|13982.8|13962.8|13982.8|13962.8|0
1640198180000|2021-12-22 18:36:20|||||||||1
1640198270000|2021-12-22 18:37:50|13983|13963|13983|13963|13983|13963|13983|13963|0
1640198360000|2021-12-22 18:39:20|13983.6|13963.6|13983.6|13963.6|13983.6|13963.6|13983.6|13963.6|0
1640198450000|2021-12-22 18:40:50|13983.4|13963.4|13983.4|13963.4|13983.4|13963.4|13983.4|13963.4|0
1640198460000|2021-12-22 18:41:00|13982.4|13962.4|13982.4|13962.4|13982.4|13962.4|13982.4|13962.4|3
1640198530000|2021-12-22 18:42:10|13980.1|13960.1|13980.1|13960.1|13980.1|13960.1|13980.1|13960.1|0
1640198600000|2021-12-22 18:43:20|13980.3|13960.3|13980.3|13960.3|13980.3|13960.3|13980.3|13960.3|1
1640198610000|2021-12-22 18:43:30|13980.1|13960.1|13980.1|13960.1|13980.1|13960.1|13980.1|13960.1|0
1640198650000|2021-12-22 18:44:10|13979.9|13959.9|13979.9|13959.9|13979.9|13959.9|13979.9|13959.9|1
1640198660000|2021-12-22 18:44:20|13980.1|13960.1|13982.6|13962.6|13982.6|13962.6|13980.1|13960.1|0
1640198790000|2021-12-22 18:46:30|13987.4|13967.4|13987.4|13967.4|13987.4|13967.4|13987.4|13967.4|0
1640198890000|2021-12-22 18:48:10|13989.7|13969.7|14002.6|13982.6|14012.8|13983|13989.7|13962.8|4
1640198900000|2021-12-22 18:48:20|14005.1|13985.1|14007.6|13987.6|14007.6|13987.6|14005.1|13985.1|0
1640198910000|2021-12-22 18:48:30|14012.2|13992.2|14012.2|13992.2|14012.2|13992.2|14012.2|13992.2|0
1640198920000|2021-12-22 18:48:40|14014.7|13994.7|14014.7|13994.7|14014.7|13994.7|14014.7|13994.7|0
1640198930000|2021-12-22 18:48:50|14014.9|13994.9|14025.3|14005.3|14025.3|14005.3|14014.9|13994.9|2
1640198940000|2021-12-22 18:49:00|14025.1|14005.1|14025.1|14005.1|14025.1|14005.1|14024.7|14004.7|0
1640198950000|2021-12-22 18:49:10|14025.3|14005.3|14025.3|14005.3|14025.3|14005.3|14025.3|14005.3|0
1640199000000|2021-12-22 18:50:00|14029.9|14009.9|14029.9|14009.9|14029.9|14009.9|14029.9|14009.9|0
1640199040000|2021-12-22 18:50:40|14035.9|14015.9|14088.5|14048.5|14091|14051|14035.9|14015.9|3
1640199050000|2021-12-22 18:50:50|14078.7|14058.7|14081.8|14061.8|14082.2|14062.2|14078.7|14058.7|3
1640199060000|2021-12-22 18:51:00|14082|14062|14081.6|14061.6|14082|14062|14079.5|14059.5|0
1640199070000|2021-12-22 18:51:10|14079.5|14059.5|14079.1|14059.1|14079.5|14059.5|14076.8|14056.8|0
1640199120000|2021-12-22 18:52:00|14076.8|14056.8|14079.1|14059.1|14079.1|14059.1|14076.8|14056.8|1
1640199130000|2021-12-22 18:52:10|14076.8|14056.8|14076.8|14056.8|14076.8|14056.8|14076.8|14056.8|0
1640199390000|2021-12-22 18:56:30|14071.8|14051.8|14071.8|14051.8|14071.8|14051.8|14071.8|14051.8|0
1640199450000|2021-12-22 18:57:30|14072|14052|14072.4|14052.4|14072.4|14052.4|14072|14052|0
1640199470000|2021-12-22 18:57:50|14067.8|14047.8|14051.2|14031.2|14067.8|14047.8|14051.2|14031.2|7
1640199480000|2021-12-22 18:58:00|||||||||1
1640199590000|2021-12-22 18:59:50|14044.3|14024.3|14046.2|14026.2|14046.2|14026.2|14044.3|14024.3|0
1640199600000|2021-12-22 19:00:00|14046|14026|14033.7|14013.7|14046|14026|14033.7|13996.2|3
1640199610000|2021-12-22 19:00:10|14038.7|14018.7|14065.5|14025.5|14074.9|14034.9|14038.7|14018.7|1
1640199780000|2021-12-22 19:03:00|14055.3|14035.3|14055.3|14035.3|14055.3|14035.3|14052.6|14032.6|0
1640199790000|2021-12-22 19:03:10|14054.3|14034.3|14038.3|14018.3|14062.4|14035.1|14038.3|14008|1
1640199800000|2021-12-22 19:03:20|14045.8|14005.8|14048.5|14008.5|14048.5|14018.3|14038.3|14005.8|0
1640199850000|2021-12-22 19:04:10|14050.8|14010.8|14050.8|14010.8|14050.8|14010.8|14050.8|14010.8|0
1640199900000|2021-12-22 19:05:00|14050.3|14010.3|14045.8|14005.8|14050.3|14010.3|14045.8|14005.8|0
1640199910000|2021-12-22 19:05:10|14045.5|14005.5|14023.3|14003.3|14045.5|14010.8|14023.3|14001|0
1640199920000|2021-12-22 19:05:20|14023|14003|14016|13996|14023|14003|14016|13996|0
1640199930000|2021-12-22 19:05:30|14015.8|13995.8|14010.5|13990.5|14015.8|13995.8|14010.5|13990.5|0
1640199940000|2021-12-22 19:05:40|14010.3|13990.3|14037.6|13997.6|14052.6|13997.6|14008|13987.8|0
1640199950000|2021-12-22 19:05:50|14038|13998|14033.5|13993.5|14038|13998|14033.5|13993.5|0
1640199960000|2021-12-22 19:06:00|14023.3|14003.3|14023.3|14003.3|14023.3|14003.3|14023.3|14003.3|0
1640199970000|2021-12-22 19:06:10|14018.5|13998.5|14016.4|13996.4|14018.9|13998.9|14016.4|13996.4|1
1640199980000|2021-12-22 19:06:20|14016.2|13996.2|14018.7|13998.7|14018.7|13998.7|14013.9|13993.9|0
1640200000000|2021-12-22 19:06:40|14018.5|13998.5|14013.7|13993.7|14018.5|13998.5|14013.5|13993.5|1
1640200060000|2021-12-22 19:07:40|14016|13996|14030.6|14010.6|14030.6|14010.6|14016|13986.6|0
1640200070000|2021-12-22 19:07:50|14040.8|14000.8|14043.3|14003.3|14043.3|14003.3|14040.8|14000.8|1
1640200080000|2021-12-22 19:08:00|14043.1|14003.1|14043.1|14003.1|14043.1|14003.1|14043.1|14003.1|0
1640200090000|2021-12-22 19:08:10|14040.8|14000.8|14040.8|14000.8|14040.8|14000.8|14040.8|14000.8|0
1640200100000|2021-12-22 19:08:20|14028.3|14008.3|14028.3|14008.3|14028.3|14008.3|14028.3|14008.3|0
1640200120000|2021-12-22 19:08:40|14028.1|14008.1|14025.8|14005.8|14028.1|14008.1|14025.8|14005.8|0
1640200130000|2021-12-22 19:08:50|14026|14006|14023.3|14003.3|14026|14006|14023.3|14003.3|0
1640200140000|2021-12-22 19:09:00|14023.1|14003.1|14023.1|14003.1|14023.1|14003.1|14023.1|14003.1|0
1640200160000|2021-12-22 19:09:20|14016.2|13996.2|14015.6|13995.6|14016.2|13996.2|14015.6|13995.6|0
1640200230000|2021-12-22 19:10:30|14025.4|13985.4|14025.4|13985.4|14025.4|13985.4|14025.4|13985.4|0
1640200240000|2021-12-22 19:10:40|14023.1|13983.1|14012.4|13992.4|14023.1|13992.4|14012.4|13983.1|0
1640200260000|2021-12-22 19:11:00|14010.1|13990.1|14007.9|13987.9|14010.1|13990.1|14007.9|13987.9|0
1640200270000|2021-12-22 19:11:10|14008.1|13988.1|14008.1|13988.1|14008.1|13988.1|14008.1|13988.1|0
1640200330000|2021-12-22 19:12:10|14008.3|13988.3|14008.7|13988.7|14008.7|13988.7|14008.3|13988.3|1
1640200400000|2021-12-22 19:13:20|14033.3|13993.3|14033.3|13993.3|14033.3|13993.3|14033.3|13993.3|0
1640200410000|2021-12-22 19:13:30|14040.2|14000.2|14047.9|14007.9|14047.9|14007.9|14040.2|14000.2|0
1640200420000|2021-12-22 19:13:40|14048.1|14008.1|14041.4|14021.4|14048.7|14021.4|14041.2|14008.1|0
1640200430000|2021-12-22 19:13:50|14048.3|14028.3|14063.5|14023.5|14063.5|14032.9|14048.3|14023.5|2
1640200440000|2021-12-22 19:14:00|14065.8|14025.8|14065.4|14045.4|14065.8|14045.6|14058.5|14025.8|0
1640200460000|2021-12-22 19:14:20|14067.9|14047.9|14073.1|14053.1|14082.9|14053.1|14067.9|14042.7|2
1640200470000|2021-12-22 19:14:30|14070.8|14050.8|14070.8|14050.8|14070.8|14050.8|14068.3|14048.3|0
1640200480000|2021-12-22 19:14:40|14087.4|14067.4|14083.7|14043.7|14087.9|14067.9|14082.9|14042.9|0
1640200490000|2021-12-22 19:14:50|14086|14046|14086|14046|14086|14046|14086|14046|2
1640200570000|2021-12-22 19:16:10|14079.1|14039.1|14079.1|14039.1|14079.1|14039.1|14079.1|14039.1|0
1640200580000|2021-12-22 19:16:20|14061.8|14041.8|14061.6|14041.6|14061.8|14041.8|14061.6|14041.6|0
1640200590000|2021-12-22 19:16:30|14068.1|14048.1|14060.8|14040.8|14068.5|14048.5|14053.9|14033.9|0
1640200690000|2021-12-22 19:18:10|14061|14041|14083.1|14063.1|14083.1|14063.1|14061|14041|1
1640200700000|2021-12-22 19:18:20|14082.9|14062.9|14085.6|14065.6|14085.6|14065.6|14078.1|14058.1|0
1640200720000|2021-12-22 19:18:40|14085|14065|14085.6|14065.6|14085.6|14065.6|14085|14065|0
1640200730000|2021-12-22 19:18:50|14073.1|14053.1|14078.7|14058.7|14078.7|14058.7|14073.1|14053.1|1
1640200740000|2021-12-22 19:19:00|14090.2|14070.2|14090.2|14070.2|14090.2|14070.2|14090.2|14070.2|0
1640221200000|2021-12-23 01:00:00|14064.1|14004.1|14069.5|14009.5|14069.5|14009.5|14064.1|14004.1|0
1640221210000|2021-12-23 01:00:10|14074.1|14014.1|14076.8|14016.8|14076.8|14016.8|14074.1|14014.1|0
1640221280000|2021-12-23 01:01:20|14079.1|14019.1|14076.4|14016.4|14081.4|14021.4|14076.4|14016.4|0
1640221310000|2021-12-23 01:01:50|14073.9|14013.9|14073.9|14013.9|14073.9|14013.9|14073.9|14013.9|0
1640221890000|2021-12-23 01:11:30|14074|14014|14074|14014|14074|14014|14074|14014|0
1640223250000|2021-12-23 01:34:10|14074.4|14014.4|14074.4|14014.4|14074.4|14014.4|14074.4|14014.4|0
1640223260000|2021-12-23 01:34:20|14081.5|14021.5|14081.5|14021.5|14081.5|14021.5|14081.5|14021.5|0
1640223460000|2021-12-23 01:37:40|14092.1|14032.1|14092.1|14032.1|14092.1|14032.1|14092.1|14032.1|0
1640223510000|2021-12-23 01:38:30|14094.4|14034.4|14094.4|14034.4|14094.4|14034.4|14094.4|14034.4|0
1640223560000|2021-12-23 01:39:20|14096.7|14036.7|14096.7|14036.7|14096.9|14036.9|14096.7|14036.7|0
1640223600000|2021-12-23 01:40:00|14099|14039|14099|14039|14099|14039|14099|14039|0
1640223610000|2021-12-23 01:40:10|14101.5|14041.5|14101.5|14041.5|14101.5|14051.7|14091.7|14041.5|0
1640223990000|2021-12-23 01:46:30|14094|14054|14094|14054|14094|14054|14094|14054|0
1640224190000|2021-12-23 01:49:50|14096.3|14056.3|14087.1|14067.1|14096.3|14067.1|14087.1|14056.3|0
1640224210000|2021-12-23 01:50:10|14097.5|14057.5|14097.5|14057.5|14097.5|14057.5|14097.5|14057.5|0
1640224220000|2021-12-23 01:50:20|14109|14069|14109.2|14069.2|14109.2|14069.2|14109|14069|0
1640224320000|2021-12-23 01:52:00|14113.8|14073.8|14116.1|14076.1|14116.1|14076.1|14113.8|14073.8|0
1640224400000|2021-12-23 01:53:20|14106.3|14086.3|14106.3|14086.3|14106.3|14086.3|14106.3|14086.3|0
1640224410000|2021-12-23 01:53:30|14108.8|14088.8|14108.8|14088.8|14108.8|14088.8|14108.8|14088.8|0
1640224500000|2021-12-23 01:55:00|14111.1|14091.1|14111.3|14091.3|14111.3|14091.3|14111.1|14091.1|0
1640224560000|2021-12-23 01:56:00|14111.1|14091.1|14111.3|14091.3|14111.3|14091.3|14108.6|14088.6|0
1640224580000|2021-12-23 01:56:20|14111.5|14091.5|14111.5|14091.5|14111.5|14091.5|14111.3|14091.3|0
1640225040000|2021-12-23 02:04:00|14111.6|14091.6|14111.6|14091.6|14111.6|14091.6|14111.6|14091.6|0
1640225240000|2021-12-23 02:07:20|||||||||1
1640225770000|2021-12-23 02:16:10|14116.2|14096.2|14116.2|14096.2|14116.2|14096.2|14116.2|14096.2|0
1640225790000|2021-12-23 02:16:30|14116.4|14096.4|14118.7|14098.7|14118.7|14098.7|14116.4|14096.4|1
1640225950000|2021-12-23 02:19:10|14118.9|14098.9|14118.9|14098.9|14118.9|14098.9|14118.9|14098.9|0
1640226020000|2021-12-23 02:20:20|14118.7|14098.7|14118.7|14098.7|14118.7|14098.7|14118.7|14098.7|2
1640226460000|2021-12-23 02:27:40|14121|14101|14113.9|14093.9|14121|14101|14113.9|14093.9|0
1640227990000|2021-12-23 02:53:10|14114|14094|14114|14094|14114|14094|14114|14094|0
1640269800000|2021-12-23 14:30:00|14135.3|14115.3|14138|14118|14138|14118|14135.3|14115.3|15
1640269810000|2021-12-23 14:30:10|||||||||2
1640269820000|2021-12-23 14:30:20|14152.4|14132.4|14154.9|14134.9|14154.9|14134.9|14152.4|14132.4|0
1640269830000|2021-12-23 14:30:30|||||||||5
1640269840000|2021-12-23 14:30:40|||||||||1
1640269850000|2021-12-23 14:30:50|||||||||1
1640269860000|2021-12-23 14:31:00|||||||||5
1640269880000|2021-12-23 14:31:20|||||||||1
1640269890000|2021-12-23 14:31:30|14154.8|14134.8|14152.4|14132.4|14154.8|14134.8|14152.4|14132.4|0
1640269900000|2021-12-23 14:31:40|14151.9|14131.9|14139.9|14119.9|14151.9|14131.9|14139.9|14119.9|0
1640269910000|2021-12-23 14:31:50|14135.1|14115.1|14132.8|14112.8|14135.1|14115.1|14132.8|14112.8|0
1640269920000|2021-12-23 14:32:00|14142.4|14102.4|14142.4|14102.4|14142.4|14102.4|14142.4|14102.4|0
1640269950000|2021-12-23 14:32:30|14142.5|14102.5|14142.5|14102.5|14142.5|14102.5|14142.5|14102.5|0
1640270080000|2021-12-23 14:34:40|14132.6|14112.6|14135|14115|14135|14115|14132.6|14112.6|0
1640270090000|2021-12-23 14:34:50|14132.5|14112.5|14132.5|14112.5|14132.5|14112.5|14132.5|14112.5|0
1640270100000|2021-12-23 14:35:00|14131.8|14111.8|14117.6|14097.6|14131.8|14111.8|14113|14093|0
1640270110000|2021-12-23 14:35:10|14117.8|14097.8|14125.1|14105.1|14125.1|14105.1|14117.8|14097.8|0
1640270130000|2021-12-23 14:35:30|14127.5|14107.5|14127.5|14107.5|14127.5|14107.5|14127.5|14107.5|0
1640270140000|2021-12-23 14:35:40|14125.1|14105.1|14125|14105|14125.1|14105.1|14125|14105|0
1640270150000|2021-12-23 14:35:50|14125.1|14105.1|14125.1|14105.1|14137.6|14107.5|14125.1|14097.6|0
1640270180000|2021-12-23 14:36:20|14142.5|14122.5|14132.6|14112.6|14142.5|14122.5|14132.6|14112.6|0
1640270230000|2021-12-23 14:37:10|14132.8|14112.8|14132.8|14112.8|14132.8|14112.8|14132.8|14112.8|0
1640270240000|2021-12-23 14:37:20|14135.1|14115.1|14150.1|14110.1|14150.1|14115.1|14135.1|14110.1|0
1640270400000|2021-12-23 14:40:00|14140|14120|14140|14120|14140|14120|14140|14120|0
1640270410000|2021-12-23 14:40:10|14135.3|14115.3|14135.3|14115.3|14135.3|14115.3|14135.3|14115.3|0
1640270430000|2021-12-23 14:40:30|14150.1|14110.1|14150.1|14110.1|14150.1|14110.1|14150.1|14110.1|0
1640270540000|2021-12-23 14:42:20|14147.8|14107.8|14137.6|14117.6|14147.8|14117.6|14137.5|14107.8|1
1640270630000|2021-12-23 14:43:50|14137.5|14117.5|14132.5|14112.5|14137.5|14117.5|14132.5|14112.5|0
1640270640000|2021-12-23 14:44:00|14132.3|14112.3|14127.6|14107.6|14132.3|14112.3|14127.5|14107.5|0
1640270650000|2021-12-23 14:44:10|14130|14110|14130|14110|14130|14110|14130|14110|0
1640270660000|2021-12-23 14:44:20|14137.6|14117.6|14137.6|14117.6|14137.6|14117.6|14137.6|14117.6|1
1640270670000|2021-12-23 14:44:30|14130.1|14110.1|14140|14120|14150.1|14120.1|14130.1|14110.1|0
1640270680000|2021-12-23 14:44:40|14135.1|14115.1|14135|14115|14135.1|14115.1|14135|14115|0
1640270690000|2021-12-23 14:44:50|14135.1|14115.1|14135.1|14115.1|14135.1|14115.1|14135.1|14115.1|0
1640270730000|2021-12-23 14:45:30|14135.2|14115.2|14135.2|14115.2|14135.2|14115.2|14135.2|14115.2|0
1640270760000|2021-12-23 14:46:00|14130.5|14110.5|14130|14110|14130.5|14110.5|14130|14110|0
1640270770000|2021-12-23 14:46:10|14130.2|14110.2|14132.8|14112.8|14140.2|14112.8|14130|14100.2|0
1640270890000|2021-12-23 14:48:10|||||||||1
1640270930000|2021-12-23 14:48:50|14150.2|14110.2|14150.2|14110.2|14150.2|14110.2|14150.2|14110.2|2
1640270960000|2021-12-23 14:49:20|14135.2|14115.2|14137.7|14117.7|14137.7|14117.7|14135.2|14115.2|0
1640271070000|2021-12-23 14:51:10|14140.2|14120.2|14140.3|14120.3|14140.3|14120.3|14140.2|14120.2|0
1640271220000|2021-12-23 14:53:40|||||||||2
1640271230000|2021-12-23 14:53:50|14150.2|14110.2|14150.2|14110.2|14150.2|14110.2|14150.2|14110.2|0
1640271240000|2021-12-23 14:54:00|14135.2|14115.2|14132.7|14112.7|14135.2|14115.2|14132.7|14112.7|0
1640271400000|2021-12-23 14:56:40|14135.2|14115.2|14132.7|14112.7|14137.3|14117.3|14132.7|14112.7|1
1640271450000|2021-12-23 14:57:30|14132.3|14112.3|14127.7|14107.7|14132.3|14112.3|14127.7|14107.7|0
1640271490000|2021-12-23 14:58:10|14135|14115|14137.7|14117.7|14137.7|14117.7|14132.7|14112.7|2
1640271520000|2021-12-23 14:58:40|14135.2|14115.2|14135.3|14115.3|14135.3|14115.3|14135.2|14115.2|1
1640271530000|2021-12-23 14:58:50|14137.7|14117.7|14137.7|14117.7|14137.7|14117.7|14137.7|14117.7|0
1640271540000|2021-12-23 14:59:00|14150.2|14110.2|14150.2|14110.2|14152.5|14122.7|14142.7|14110.2|0
1640271550000|2021-12-23 14:59:10|14142.7|14122.7|14145|14125|14145|14125|14142.7|14122.7|0
1640271560000|2021-12-23 14:59:20|14144.8|14124.8|14145|14125|14145|14125|14142.5|14122.5|0
1640271610000|2021-12-23 15:00:10|14145.2|14125.2|14147.7|14127.7|14147.7|14127.7|14145.2|14125.2|0
1640271710000|2021-12-23 15:01:50|||||||||2
1640271720000|2021-12-23 15:02:00|14147.5|14127.5|14147.5|14127.5|14147.5|14127.5|14147.5|14127.5|2
1640271730000|2021-12-23 15:02:10|14145.2|14125.2|14145.4|14125.4|14145.4|14125.4|14145.2|14125.2|1
1640271740000|2021-12-23 15:02:20|||||||||10
1640271760000|2021-12-23 15:02:40|14143.2|14123.2|14153.2|14133.2|14153.2|14133.2|14143.2|14123.2|6
1640271770000|2021-12-23 15:02:50|14153.7|14133.7|14158.4|14138.4|14158.4|14138.4|14153.7|14133.7|1
1640271790000|2021-12-23 15:03:10|14158.2|14138.2|14158.2|14138.2|14158.2|14138.2|14158.2|14138.2|0
1640271810000|2021-12-23 15:03:30|14155.9|14135.9|14148.2|14128.2|14155.9|14135.9|14148.2|14128.2|0
1640271820000|2021-12-23 15:03:40|14147.9|14127.9|14143.2|14123.2|14147.9|14127.9|14143.2|14123.2|1
1640271830000|2021-12-23 15:03:50|14147.9|14127.9|14145.7|14125.7|14148|14128|14145.7|14125.7|0
1640271840000|2021-12-23 15:04:00|14150.4|14130.4|14148.2|14128.2|14150.5|14130.5|14148.2|14128.2|2
1640271870000|2021-12-23 15:04:30|14163.6|14123.6|14153.7|14133.7|14163.6|14133.7|14153.7|14123.6|10
1640271880000|2021-12-23 15:04:40|14163.6|14123.6|14163.6|14123.6|14163.6|14123.6|14163.6|14123.6|0
1640271920000|2021-12-23 15:05:20|14153.7|14133.7|14153.7|14133.7|14153.7|14133.7|14153.7|14133.7|0
1640271940000|2021-12-23 15:05:40|14156.1|14136.1|14156.1|14136.1|14156.1|14136.1|14156.1|14136.1|0
1640271950000|2021-12-23 15:05:50|||||||||20
1640271960000|2021-12-23 15:06:00|||||||||1
1640271970000|2021-12-23 15:06:10|14156.2|14136.2|14163.4|14143.4|14163.4|14143.4|14156.2|14136.2|1
1640271980000|2021-12-23 15:06:20|14158.9|14138.9|14156.2|14136.2|14158.9|14138.9|14156.2|14136.2|0
1640271990000|2021-12-23 15:06:30|14156.4|14136.4|14156.4|14136.4|14156.4|14136.4|14156.4|14136.4|0
1640272000000|2021-12-23 15:06:40|14156.8|14136.8|14156.8|14136.8|14156.8|14136.8|14156.8|14136.8|16
1640272010000|2021-12-23 15:06:50|14166.6|14126.6|14166.6|14126.6|14166.6|14126.6|14166.6|14126.6|0
1640272040000|2021-12-23 15:07:20|||||||||1
1640272120000|2021-12-23 15:08:40|14156.8|14136.8|14159.3|14139.3|14166.6|14139.3|14156.8|14126.6|0
1640272130000|2021-12-23 15:08:50|14159.1|14139.1|14159.1|14139.1|14161.6|14141.6|14159.1|14139.1|0
1640272140000|2021-12-23 15:09:00|14158.7|14138.7|14156.4|14136.4|14158.7|14138.7|14156.4|14136.4|0
1640272160000|2021-12-23 15:09:20|14156.8|14136.8|14159.1|14139.1|14159.1|14139.1|14156.8|14136.8|0
1640272170000|2021-12-23 15:09:30|14158.9|14138.9|14158.9|14138.9|14158.9|14138.9|14158.9|14138.9|0
1640272230000|2021-12-23 15:10:30|14159.1|14139.1|14159.1|14139.1|14159.1|14139.1|14159.1|14139.1|0
1640272240000|2021-12-23 15:10:40|14161.4|14141.4|14161.4|14141.4|14161.4|14141.4|14161.4|14141.4|0
1640272300000|2021-12-23 15:11:40|||||||||8
1640272310000|2021-12-23 15:11:50|14161.2|14141.2|14161.1|14141.1|14161.2|14141.2|14161.1|14141.1|0
1640272320000|2021-12-23 15:12:00|||||||||31
1640272330000|2021-12-23 15:12:10|14161.2|14141.2|14161.2|14141.2|14161.2|14141.2|14161.2|14141.2|0
1640272350000|2021-12-23 15:12:30|14163.6|14143.6|14163.6|14143.6|14163.6|14143.6|14163.6|14143.6|0
1640272370000|2021-12-23 15:12:50|14163.7|14143.7|14163.6|14143.6|14163.7|14143.7|14163.6|14143.6|0
1640272420000|2021-12-23 15:13:40|14163.9|14143.9|14163.9|14143.9|14163.9|14143.9|14163.9|14143.9|0
1640272440000|2021-12-23 15:14:00|14164.1|14144.1|14164.1|14144.1|14164.1|14144.1|14164.1|14144.1|0
1640272450000|2021-12-23 15:14:10|14166.1|14146.1|14166.1|14146.1|14166.1|14146.1|14166.1|14146.1|0
1640272490000|2021-12-23 15:14:50|14165.9|14145.9|14165.9|14145.9|14165.9|14145.9|14165.9|14145.9|0
1640272500000|2021-12-23 15:15:00|||||||||1
1640272510000|2021-12-23 15:15:10|14158.9|14118.9|14158.9|14118.9|14158.9|14118.9|14158.9|14118.9|0
1640272520000|2021-12-23 15:15:20|14151.9|14131.9|14161.2|14121.2|14161.2|14131.9|14151.6|14121.2|0
1640272550000|2021-12-23 15:15:50|14152.1|14132.1|14161.2|14121.2|14161.2|14132.1|14152.1|14121.2|1
1640272580000|2021-12-23 15:16:20|14161.1|14121.1|14161.1|14121.1|14161.1|14121.1|14161.1|14121.1|0
1640272590000|2021-12-23 15:16:30|14160.9|14120.9|14161.1|14121.1|14161.1|14121.1|14160.9|14120.9|0
1640272620000|2021-12-23 15:17:00|14158.8|14118.8|14158.8|14118.8|14158.8|14118.8|14158.8|14118.8|0
1640272640000|2021-12-23 15:17:20|14158.9|14118.9|14158.9|14118.9|14158.9|14118.9|14158.9|14118.9|0
1640272750000|2021-12-23 15:19:10|14149.1|14129.1|14154.3|14134.3|14154.3|14134.3|14149.1|14129.1|0
1640272780000|2021-12-23 15:19:40|14154.1|14134.1|14154.1|14134.1|14154.1|14134.1|14154.1|14134.1|0
1640272790000|2021-12-23 15:19:50|14147.6|14127.6|14147.6|14127.6|14147.6|14127.6|14147.6|14127.6|16
1640272800000|2021-12-23 15:20:00|14152.3|14132.3|14152.3|14132.3|14152.3|14132.3|14152.3|14132.3|0
1640272830000|2021-12-23 15:20:30|14152.5|14132.5|14155|14135|14155|14135|14152.5|14132.5|0
1640272850000|2021-12-23 15:20:50|14157.3|14137.3|14157.3|14137.3|14157.3|14137.3|14157.3|14137.3|0
1640272950000|2021-12-23 15:22:30|14157.5|14137.5|14157.3|14137.3|14157.5|14137.5|14157.3|14137.3|0
1640272960000|2021-12-23 15:22:40|14162|14142|14164.8|14144.8|14164.8|14144.8|14162|14142|0
1640272990000|2021-12-23 15:23:10|14162.5|14142.5|14162.1|14142.1|14162.5|14142.5|14162.1|14142.1|4
1640273120000|2021-12-23 15:25:20|14154.6|14134.6|14154.6|14134.6|14154.6|14134.6|14154.6|14134.6|3
1640273130000|2021-12-23 15:25:30|14157.1|14137.1|14157.1|14137.1|14157.1|14137.1|14157.1|14137.1|0
1640273170000|2021-12-23 15:26:10|14154.6|14134.6|14154.6|14134.6|14154.6|14134.6|14154.6|14134.6|2
1640273180000|2021-12-23 15:26:20|||||||||1
1640273450000|2021-12-23 15:30:50|14154.5|14134.5|14159.6|14139.6|14159.6|14139.6|14154.5|14134.5|1
1640273470000|2021-12-23 15:31:10|14159.8|14139.8|14159.8|14139.8|14159.8|14139.8|14159.8|14139.8|0
1640273580000|2021-12-23 15:33:00|||||||||1
1640273950000|2021-12-23 15:39:10|14179.8|14139.7|14179.7|14139.7|14179.8|14139.7|14179.7|14139.7|9
1640273960000|2021-12-23 15:39:20|14170|14150|14170|14150|14177.5|14157.5|14170|14150|0
1640273970000|2021-12-23 15:39:30|14172.5|14152.5|14172.5|14152.5|14172.5|14152.5|14172.5|14152.5|0
1640273980000|2021-12-23 15:39:40|14177.5|14157.5|14192.3|14172.3|14192.5|14172.5|14177.5|14157.5|1
1640273990000|2021-12-23 15:39:50|14192.5|14172.5|14202.2|14182.2|14202.2|14182.2|14192.5|14172.5|0
1640274010000|2021-12-23 15:40:10|14202|14182|14207.2|14187.2|14207.2|14187.2|14199.7|14179.7|0
1640274030000|2021-12-23 15:40:30|||||||||2
1640274060000|2021-12-23 15:41:00|14216.5|14196.5|14217.2|14197.2|14217.2|14197.2|14216.5|14196.5|1
1640274080000|2021-12-23 15:41:20|14229.8|14189.8|14229.8|14189.8|14229.8|14189.8|14229.8|14189.8|1
1640274090000|2021-12-23 15:41:30|14232.2|14192.2|14224.7|14204.7|14232.2|14204.7|14224.7|14192.2|0
1640274110000|2021-12-23 15:41:50|14227.2|14207.2|14227.2|14207.2|14227.2|14207.2|14227.2|14207.2|0
1640274170000|2021-12-23 15:42:50|14227.3|14207.3|14227.3|14207.3|14227.3|14207.3|14227.3|14207.3|0
1640274220000|2021-12-23 15:43:40|14234.7|14214.7|14235|14215|14235|14215|14234.7|14214.7|0
1640274230000|2021-12-23 15:43:50|14237.3|14217.3|14244.7|14224.7|14244.7|14224.7|14237.3|14217.3|7
1640274240000|2021-12-23 15:44:00|14244.8|14224.8|14247.2|14227.2|14247.2|14227.2|14244.8|14224.8|0
1640274250000|2021-12-23 15:44:10|14252.3|14232.3|14252.3|14232.3|14252.3|14232.3|14252.3|14232.3|1
1640274260000|2021-12-23 15:44:20|14252.5|14232.5|14255|14235|14255|14235|14252.5|14232.5|0
1640274270000|2021-12-23 15:44:30|14262.5|14242.5|14262.5|14242.5|14262.5|14242.5|14262.5|14242.5|3
1640274290000|2021-12-23 15:44:50|14262.9|14242.9|14267.5|14247.5|14267.5|14247.5|14262.9|14242.9|0
1640274300000|2021-12-23 15:45:00|14265|14245|14265|14245|14265|14245|14265|14245|0
1640274310000|2021-12-23 15:45:10|14262.5|14242.5|14262.5|14242.5|14262.5|14242.5|14262.5|14242.5|0
1640274320000|2021-12-23 15:45:20|14267.5|14247.5|14267.5|14247.5|14269.8|14249.8|14267.5|14247.5|0
1640274330000|2021-12-23 15:45:30|14269.8|14249.8|14267.5|14247.5|14269.8|14249.8|14267.5|14247.5|0
1640274360000|2021-12-23 15:46:00|14267.7|14247.7|14267.2|14247.2|14270|14250|14267.2|14247.2|5
1640274370000|2021-12-23 15:46:10|14267.3|14247.3|14267.2|14247.2|14267.3|14247.3|14267.2|14247.2|2
1640274380000|2021-12-23 15:46:20|14267.3|14247.3|14267.5|14247.5|14267.5|14247.5|14267.2|14247.2|0
1640274390000|2021-12-23 15:46:30|14267.3|14247.3|14269.8|14249.8|14269.8|14249.8|14267.3|14247.3|0
1640274400000|2021-12-23 15:46:40|14267.3|14247.3|14267.3|14247.3|14272.3|14252.3|14267.3|14247.3|0
1640274440000|2021-12-23 15:47:20|14266.8|14246.8|14245|14225|14266.8|14246.8|14245|14225|0
1640274450000|2021-12-23 15:47:30|14224.1|14204.1|14220|14200|14237.5|14204.1|14212.9|14192.9|6
1640274460000|2021-12-23 15:47:40|14227.5|14187.5|14232.3|14192.3|14232.3|14192.3|14227.5|14187.5|1
1640274500000|2021-12-23 15:48:20|||||||||18
1640274550000|2021-12-23 15:49:10|14239.7|14199.7|14229.8|14209.8|14239.7|14209.8|14229.8|14199.7|0
1640274580000|2021-12-23 15:49:40|14229.7|14189.8|14229.7|14189.7|14229.7|14189.8|14229.7|14189.7|1
1640274600000|2021-12-23 15:50:00|14232.2|14192.2|14232.5|14192.5|14232.5|14202.3|14222.3|14192.2|0
1640274610000|2021-12-23 15:50:10|14222.3|14202.3|14222.3|14202.3|14222.3|14202.3|14222.3|14202.3|0
1640274620000|2021-12-23 15:50:20|14229.8|14189.8|14229.8|14189.8|14229.8|14189.8|14229.8|14189.8|0
1640274640000|2021-12-23 15:50:40|14230|14190|14230|14190|14230|14190|14230|14190|1
1640274710000|2021-12-23 15:51:50|||||||||10
1640274850000|2021-12-23 15:54:10|14230.4|14190.4|14232.7|14192.7|14232.7|14192.7|14230.4|14190.4|0
1640274870000|2021-12-23 15:54:30|14232.5|14192.5|14232.5|14192.5|14232.5|14192.5|14232.5|14192.5|0
1640274900000|2021-12-23 15:55:00|14237.2|14197.2|14229.9|14209.9|14237.4|14209.9|14229.9|14197.2|0
1640274910000|2021-12-23 15:55:10|14239.7|14199.7|14229.9|14209.9|14239.7|14209.9|14229.9|14199.7|0
1640274920000|2021-12-23 15:55:20|14239.7|14199.7|14239.7|14199.7|14239.7|14199.7|14239.7|14199.7|0
1640275000000|2021-12-23 15:56:40|14237.4|14197.4|14237.4|14197.4|14237.4|14197.4|14237.4|14197.4|0
1640275010000|2021-12-23 15:56:50|14229.9|14189.9|14229.7|14189.7|14229.9|14189.9|14229.7|14189.7|0
1640275110000|2021-12-23 15:58:30|14227.4|14187.4|14227.4|14187.4|14227.4|14187.4|14227.4|14187.4|0
1640275120000|2021-12-23 15:58:40|14225|14185|14225|14185|14225|14185|14225|14185|0
1640275190000|2021-12-23 15:59:50|14224.9|14184.9|14224.9|14184.9|14224.9|14184.9|14224.9|14184.9|0
1640275230000|2021-12-23 16:00:30|14214.7|14194.7|14214.7|14194.7|14214.7|14194.7|14214.7|14194.7|0
1640275250000|2021-12-23 16:00:50|14222.2|14162.2|14222.2|14162.2|14222.2|14162.2|14222.2|14162.2|2
1640275280000|2021-12-23 16:01:20|14212|14172|14209.9|14149.9|14212.2|14172|14209.7|14149.9|0
1640275290000|2021-12-23 16:01:30|14207.7|14147.7|14190.4|14150.4|14207.7|14155|14190.4|14147.5|0
1640275300000|2021-12-23 16:01:40|14195|14155|14192.5|14152.5|14195|14155|14192.5|14152.5|0
1640275310000|2021-12-23 16:01:50|14190|14150|14190|14150|14190|14150|14190|14150|0
1640275340000|2021-12-23 16:02:20|14189.7|14149.7|14189.7|14149.7|14189.7|14149.7|14189.7|14149.7|1
1640275350000|2021-12-23 16:02:30|14199.5|14139.5|14170|14130|14199.7|14139.7|14170|14127.9|1
1640275360000|2021-12-23 16:02:40|14169.9|14129.9|14167.5|14127.5|14169.9|14129.9|14167.5|14127.5|0
1640275370000|2021-12-23 16:02:50|14167.4|14127.4|14152.5|14112.5|14167.4|14127.4|14152.5|14112.5|1
1640275430000|2021-12-23 16:03:50|||||||||1
1640275440000|2021-12-23 16:04:00|14154.9|14114.9|14154.9|14114.9|14154.9|14114.9|14154.9|14114.9|0
1640275560000|2021-12-23 16:06:00|14157.2|14117.2|14157.2|14117.2|14157.2|14117.2|14157.2|14117.2|0
1640275570000|2021-12-23 16:06:10|14157.4|14117.4|14152.4|14132.4|14157.4|14132.4|14147.5|14117.4|1
1640275670000|2021-12-23 16:07:50|||||||||5
1640275720000|2021-12-23 16:08:40|14153.1|14133.1|14152.4|14132.4|14153.1|14133.1|14152.4|14132.4|0
1640275740000|2021-12-23 16:09:00|14162.5|14122.5|14178.2|14118.2|14178.2|14122.5|14162.5|14118.2|0
1640275750000|2021-12-23 16:09:10|14189.9|14129.9|14189.9|14129.9|14189.9|14129.9|14189.9|14129.9|0
1640275760000|2021-12-23 16:09:20|14190|14130|14180.6|14140.6|14190|14140.6|14180.6|14130|0
1640275770000|2021-12-23 16:09:30|14192.4|14152.4|14192.4|14152.4|14192.4|14152.4|14192.4|14152.4|0
1640275790000|2021-12-23 16:09:50|14194.7|14154.7|14194.9|14154.9|14194.9|14154.9|14194.7|14154.7|0
1640275810000|2021-12-23 16:10:10|14185|14165|14187.4|14167.4|14187.4|14167.4|14185|14165|0
1640275850000|2021-12-23 16:10:50|||||||||5
1640275890000|2021-12-23 16:11:30|14187.5|14167.5|14192.2|14172.2|14192.2|14172.2|14187.5|14167.5|0
1640276010000|2021-12-23 16:13:30|14192.6|14172.6|14197.2|14177.2|14197.2|14177.2|14192.6|14172.6|0
1640276040000|2021-12-23 16:14:00|14194.7|14154.7|14194.7|14154.7|14194.7|14154.7|14194.7|14154.7|2
1640276050000|2021-12-23 16:14:10|14184.5|14164.5|14182.2|14162.2|14184.5|14164.5|14182.2|14162.2|0
1640276100000|2021-12-23 16:15:00|14177.2|14157.2|14177.2|14157.2|14177.2|14157.2|14177.2|14157.2|0
1640276210000|2021-12-23 16:16:50|14182.2|14162.2|14182.2|14162.2|14182.2|14162.2|14182.2|14162.2|1
1640276220000|2021-12-23 16:17:00|14197.2|14157.2|14182.2|14162.2|14197.2|14167|14182.2|14154.7|0
1640276280000|2021-12-23 16:18:00|||||||||10
1640276310000|2021-12-23 16:18:30|||||||||5
1640276330000|2021-12-23 16:18:50|14186.7|14166.7|14184|14164|14186.7|14166.7|14184|14164|4
1640276510000|2021-12-23 16:21:50|||||||||1
1640276550000|2021-12-23 16:22:30|14183.7|14163.7|14179|14159|14183.7|14163.7|14179|14159|0
1640276570000|2021-12-23 16:22:50|14178.5|14158.5|14164.6|14144.6|14178.5|14158.5|14164.6|14144.6|2
1640276640000|2021-12-23 16:24:00|14182.1|14142.1|14182.1|14142.1|14182.1|14142.1|14182.1|14142.1|1
1640276650000|2021-12-23 16:24:10|||||||||1
1640277030000|2021-12-23 16:30:30|14179.7|14139.7|14179.7|14139.7|14179.7|14139.7|14179.7|14139.7|0
1640277150000|2021-12-23 16:32:30|14182.1|14142.1|14182.1|14142.1|14182.1|14142.1|14182.1|14142.1|0
1640277310000|2021-12-23 16:35:10|14172.4|14152.4|14185.1|14145.1|14185.1|14154.7|14172.4|14145.1|2
1640277330000|2021-12-23 16:35:30|14187.4|14147.4|14187.4|14147.4|14187.4|14147.4|14187.4|14147.4|0
1640277340000|2021-12-23 16:35:40|14194.4|14154.4|14194.4|14154.4|14194.4|14154.4|14194.4|14154.4|0
1640277480000|2021-12-23 16:38:00|14187.6|14147.6|14180.3|14160.3|14187.6|14160.3|14180.3|14147.6|15
1640277500000|2021-12-23 16:38:20|||||||||2
1640277520000|2021-12-23 16:38:40|||||||||2
1640277530000|2021-12-23 16:38:50|||||||||5
1640277540000|2021-12-23 16:39:00|||||||||1
1640277580000|2021-12-23 16:39:40|14202.3|14162.3|14202.3|14162.3|14202.3|14162.3|14202.3|14162.3|2
1640277600000|2021-12-23 16:40:00|14204.6|14164.6|14204.6|14164.6|14204.6|14164.6|14204.6|14164.6|0
1640277800000|2021-12-23 16:43:20|14216.2|14176.2|14216.2|14176.2|14216.2|14176.2|14216.2|14176.2|4
1640277810000|2021-12-23 16:43:30|14206.9|14166.9|14206.9|14166.9|14206.9|14166.9|14206.9|14166.9|0
1640278020000|2021-12-23 16:47:00|14204.6|14164.6|14204.6|14164.6|14204.6|14164.6|14204.6|14164.6|0
1640278090000|2021-12-23 16:48:10|14194.1|14174.1|14189.4|14169.4|14194.1|14174.1|14189.4|14169.4|0
1640278260000|2021-12-23 16:51:00|14187.1|14167.1|14187.1|14167.1|14187.1|14167.1|14187.1|14167.1|0
1640278420000|2021-12-23 16:53:40|14194.1|14174.1|14189.6|14169.6|14194.1|14174.1|14189.6|14169.6|1
1640278550000|2021-12-23 16:55:50|14198.9|14178.9|14198.9|14178.9|14198.9|14178.9|14198.9|14178.9|2
1640278560000|2021-12-23 16:56:00|14191.9|14171.9|14191.9|14171.9|14191.9|14171.9|14191.9|14171.9|0
1640278630000|2021-12-23 16:57:10|14189.6|14169.6|14189.6|14169.6|14189.6|14169.6|14189.6|14169.6|0
1640278710000|2021-12-23 16:58:30|14196.6|14176.6|14189.6|14169.6|14196.6|14176.6|14189.6|14169.6|2
1640278720000|2021-12-23 16:58:40|14187.1|14167.1|14187.1|14167.1|14187.1|14167.1|14187.1|14167.1|0
1640278750000|2021-12-23 16:59:10|14184.4|14164.4|14184.4|14164.4|14184.4|14164.4|14184.4|14164.4|0
1640278950000|2021-12-23 17:02:30|14184.5|14164.5|14200|14160|14200|14169.1|14184.5|14160|1
1640278990000|2021-12-23 17:03:10|14202.3|14162.3|14202.3|14162.3|14202.3|14162.3|14202.3|14162.3|0
1640279010000|2021-12-23 17:03:30|14204.6|14164.6|14204.6|14164.6|14204.6|14164.6|14204.6|14164.6|0
1640279380000|2021-12-23 17:09:40|14202.3|14162.3|14202.3|14162.3|14202.3|14162.3|14202.3|14162.3|0
1640279410000|2021-12-23 17:10:10|14191.8|14171.8|14191.8|14171.8|14191.8|14171.8|14191.8|14171.8|0
1640279460000|2021-12-23 17:11:00|14191.3|14171.3|14159.6|14139.6|14191.3|14171.3|14159.6|14139.6|1
1640279490000|2021-12-23 17:11:30|14157.3|14137.3|14157.3|14137.3|14157.3|14137.3|14157.3|14137.3|0
1640279510000|2021-12-23 17:11:50|14155|14135|14155|14135|14155|14135|14155|14135|0
1640279530000|2021-12-23 17:12:10|14157.3|14137.3|14157.3|14137.3|14157.3|14137.3|14157.3|14137.3|0
1640279710000|2021-12-23 17:15:10|||||||||1
1640279740000|2021-12-23 17:15:40|14155|14135|14154.8|14134.8|14155|14135|14154.8|14134.8|1
1640279750000|2021-12-23 17:15:50|14152.3|14132.3|14152.3|14132.3|14152.3|14132.3|14152.3|14132.3|0
1640279770000|2021-12-23 17:16:10|14152.1|14132.1|14152.1|14132.1|14152.1|14132.1|14152.1|14132.1|0
1640280000000|2021-12-23 17:20:00|14152.2|14132.2|14152.2|14132.2|14152.2|14132.2|14152.2|14132.2|0
1640280080000|2021-12-23 17:21:20|14151.8|14131.8|14147.2|14127.2|14151.8|14131.8|14147.2|14127.2|0
1640280110000|2021-12-23 17:21:50|14147.5|14127.5|14152.2|14132.2|14152.2|14132.2|14147.5|14127.5|1
1640280400000|2021-12-23 17:26:40|14149.8|14129.8|14149.8|14129.8|14149.8|14129.8|14149.8|14129.8|0
1640280560000|2021-12-23 17:29:20|14152.5|14132.5|14152.5|14132.5|14152.5|14132.5|14152.5|14132.5|1
1640280590000|2021-12-23 17:29:50|14154.8|14134.8|14154.8|14134.8|14154.8|14134.8|14154.8|14134.8|0
1640280650000|2021-12-23 17:30:50|14159.2|14139.2|14159|14139|14159.2|14139.2|14159|14139|1
1640280660000|2021-12-23 17:31:00|14156.7|14136.7|14152.3|14132.3|14156.7|14136.7|14152.3|14132.3|0
1640280750000|2021-12-23 17:32:30|14154.7|14134.7|14154.7|14134.7|14154.7|14134.7|14154.7|14134.7|0
1640280790000|2021-12-23 17:33:10|14154.8|14134.8|14157.2|14137.2|14157.2|14137.2|14154.8|14134.8|0
1640280980000|2021-12-23 17:36:20|14152.5|14132.5|14152.2|14132.2|14152.5|14132.5|14152.2|14132.2|0
1640280990000|2021-12-23 17:36:30|||||||||1
1640281040000|2021-12-23 17:37:20|14152.5|14132.5|14152.3|14132.3|14154.8|14134.8|14152.3|14132.3|1
1640281110000|2021-12-23 17:38:30|14152.4|14132.4|14152.4|14132.4|14152.4|14132.4|14152.4|14132.4|0
1640281150000|2021-12-23 17:39:10|14152.5|14132.5|14154.9|14134.9|14154.9|14134.9|14152.5|14132.5|0
1640281360000|2021-12-23 17:42:40|14154.7|14134.7|14154.7|14134.7|14154.7|14134.7|14154.7|14134.7|0
1640281450000|2021-12-23 17:44:10|14154.5|14134.5|14154.5|14134.5|14154.5|14134.5|14154.5|14134.5|0
1640281700000|2021-12-23 17:48:20|14159.5|14139.5|14159.5|14139.5|14159.5|14139.5|14159.5|14139.5|0
1640281990000|2021-12-23 17:53:10|14159.7|14139.7|14162|14142|14162|14142|14159.7|14139.7|0
1640282290000|2021-12-23 17:58:10|14161.9|14141.9|14161.9|14141.9|14161.9|14141.9|14161.9|14141.9|25
1640282300000|2021-12-23 17:58:20|14164.2|14144.2|14162|14142|14164.2|14144.2|14159.5|14139.5|6
1640282330000|2021-12-23 17:58:50|14161.9|14141.9|14161.9|14141.9|14161.9|14141.9|14161.9|14141.9|1
1640282340000|2021-12-23 17:59:00|14162|14142|14162|14142|14162|14142|14162|14142|0
1640282460000|2021-12-23 18:01:00|14162.1|14142.1|14162.1|14142.1|14162.1|14142.1|14162.1|14142.1|0
1640282870000|2021-12-23 18:07:50|14161.9|14141.9|14161.9|14141.9|14161.9|14141.9|14161.9|14141.9|0
1640282880000|2021-12-23 18:08:00|14161.7|14141.7|14161.7|14141.7|14161.7|14141.7|14161.7|14141.7|0
1640282910000|2021-12-23 18:08:30|14162.1|14142.1|14162.1|14142.1|14162.1|14142.1|14162.1|14142.1|1
1640282930000|2021-12-23 18:08:50|14164.4|14144.4|14164.4|14144.4|14164.4|14144.4|14164.4|14144.4|0
1640282940000|2021-12-23 18:09:00|14166.7|14146.7|14166.7|14146.7|14166.7|14146.7|14166.7|14146.7|0
1640282980000|2021-12-23 18:09:40|14164.4|14144.4|14164.4|14144.4|14164.4|14144.4|14164.4|14144.4|0
1640283280000|2021-12-23 18:14:40|14166.7|14146.7|14166.7|14146.7|14166.7|14146.7|14166.7|14146.7|0
1640283560000|2021-12-23 18:19:20|14166.4|14146.4|14164.4|14144.4|14166.7|14146.7|14164.4|14144.4|1
1640283720000|2021-12-23 18:22:00|||||||||21
1640283750000|2021-12-23 18:22:30|14164.6|14144.6|14164.6|14144.6|14164.6|14144.6|14164.6|14144.6|0
1640283840000|2021-12-23 18:24:00|||||||||1
1640283850000|2021-12-23 18:24:10|14162.3|14142.3|14162.3|14142.3|14162.3|14142.3|14162.3|14142.3|0
1640283900000|2021-12-23 18:25:00|14162.4|14142.4|14162.4|14142.4|14162.4|14142.4|14162.4|14142.4|4
1640284010000|2021-12-23 18:26:50|14157.8|14137.8|14157.4|14137.4|14157.8|14137.8|14157.4|14137.4|4
1640284020000|2021-12-23 18:27:00|14159.8|14139.8|14157.3|14137.3|14159.8|14139.8|14155.1|14135.1|6
1640284030000|2021-12-23 18:27:10|14149.9|14129.9|14149.9|14129.9|14149.9|14129.9|14149.9|14129.9|2
1640284070000|2021-12-23 18:27:50|14149.8|14129.8|14147.4|14127.4|14149.8|14129.8|14147.4|14127.4|5
1640284090000|2021-12-23 18:28:10|14147.3|14127.3|14147.3|14127.3|14147.3|14127.3|14147.3|14127.3|0
1640284320000|2021-12-23 18:32:00|14144.9|14124.9|14144.9|14124.9|14144.9|14124.9|14144.9|14124.9|0
1640284330000|2021-12-23 18:32:10|||||||||3
1640284410000|2021-12-23 18:33:30|14147.3|14127.3|14147.3|14127.3|14147.3|14127.3|14147.3|14127.3|1
1640284430000|2021-12-23 18:33:50|14149.6|14129.6|14149.6|14129.6|14149.6|14129.6|14149.6|14129.6|0
1640284440000|2021-12-23 18:34:00|14154.9|14134.9|14154.9|14134.9|14154.9|14134.9|14154.9|14134.9|1
1640284450000|2021-12-23 18:34:10|14154.6|14134.6|14149.9|14129.9|14154.6|14134.6|14149.8|14129.8|1
1640284690000|2021-12-23 18:38:10|14147.6|14127.6|14147.6|14127.6|14147.6|14127.6|14147.6|14127.6|0
1640284720000|2021-12-23 18:38:40|14145.3|14125.3|14145.3|14125.3|14145.3|14125.3|14145.3|14125.3|0
1640285820000|2021-12-23 18:57:00|14147.6|14127.6|14147.6|14127.6|14147.6|14127.6|14147.6|14127.6|0
1640285850000|2021-12-23 18:57:30|14150|14130|14150|14130|14150|14130|14150|14130|0
1640286310000|2021-12-23 19:05:10|14152.5|14132.5|14152.5|14132.5|14152.5|14132.5|14152.5|14132.5|0
1640286320000|2021-12-23 19:05:20|14152.3|14132.3|14152.3|14132.3|14152.3|14132.3|14152.3|14132.3|0
1640286330000|2021-12-23 19:05:30|14152.5|14132.5|14157.3|14137.3|14157.3|14137.3|14152.5|14132.5|0
1640286370000|2021-12-23 19:06:10|14157.5|14137.5|14157.5|14137.5|14157.5|14137.5|14157.5|14137.5|0
1640286380000|2021-12-23 19:06:20|14157.7|14137.7|14157.3|14137.3|14157.7|14137.7|14157.3|14137.3|0
1640286390000|2021-12-23 19:06:30|14157.5|14137.5|14162.5|14142.5|14162.5|14142.5|14157.5|14137.5|2
1640286400000|2021-12-23 19:06:40|14162.3|14142.3|14162.3|14142.3|14162.3|14142.3|14162.3|14142.3|0
1640286410000|2021-12-23 19:06:50|14164.8|14144.8|14164.8|14144.8|14164.8|14144.8|14164.8|14144.8|0
1640286420000|2021-12-23 19:07:00|14169.7|14149.7|14169.7|14149.7|14169.7|14149.7|14169.7|14149.7|2
1640286460000|2021-12-23 19:07:40|14172|14152|14176.8|14156.8|14176.8|14156.8|14172|14152|3
1640286510000|2021-12-23 19:08:30|14160|14140|14164.7|14144.7|14164.7|14144.7|14160|14140|0
1640286520000|2021-12-23 19:08:40|14164.5|14144.5|14167|14147|14167|14147|14164.5|14144.5|0
1640286530000|2021-12-23 19:08:50|14169.3|14149.3|14169.3|14149.3|14169.3|14149.3|14169.3|14149.3|0
1640286540000|2021-12-23 19:09:00|14169.5|14149.5|14171.8|14151.8|14171.8|14151.8|14169.5|14149.5|0
1640286550000|2021-12-23 19:09:10|14174.3|14154.3|14174.3|14154.3|14174.3|14154.3|14174.3|14154.3|0
1640286560000|2021-12-23 19:09:20|14176.8|14156.8|14176.8|14156.8|14176.8|14156.8|14176.8|14156.8|0
1640286570000|2021-12-23 19:09:30|14176.5|14156.5|14152.5|14132.5|14176.5|14156.5|14152.5|14132.5|0
1640286580000|2021-12-23 19:09:40|14150.2|14130.2|14150.2|14130.2|14150.2|14130.2|14150.2|14130.2|0
1640286590000|2021-12-23 19:09:50|14147.7|14127.7|14147.7|14127.7|14147.7|14127.7|14147.7|14127.7|0
1640286610000|2021-12-23 19:10:10|14147.3|14127.3|14145.2|14125.2|14147.3|14127.3|14145|14125|0
1640286620000|2021-12-23 19:10:20|14146|14126|14164.3|14144.3|14164.7|14144.7|14146|14126|3
1640286630000|2021-12-23 19:10:30|14159.7|14139.7|14159.7|14139.7|14159.7|14139.7|14159.7|14139.7|0
1640286640000|2021-12-23 19:10:40|14162|14142|14164.3|14144.3|14164.3|14144.3|14161.8|14141.8|3
1640286650000|2021-12-23 19:10:50|14164.5|14144.5|14166.8|14146.8|14166.8|14146.8|14164.5|14144.5|0
1640286660000|2021-12-23 19:11:00|14171.8|14151.8|14174.3|14154.3|14174.3|14154.3|14169.3|14149.3|0
1640286680000|2021-12-23 19:11:20|||||||||3
1640286750000|2021-12-23 19:12:30|||||||||4
1640286790000|2021-12-23 19:13:10|||||||||2
1640286820000|2021-12-23 19:13:40|14176.7|14156.7|14184.2|14164.2|14184.2|14164.2|14176.7|14156.7|9
1640286830000|2021-12-23 19:13:50|14184.3|14164.3|14187.3|14167.3|14196.8|14167.3|14184.3|14156.8|2
1640286840000|2021-12-23 19:14:00|14187.2|14167.2|14187.2|14167.2|14187.2|14167.2|14187|14167|0
1640286860000|2021-12-23 19:14:20|14205.8|14185.8|14189.5|14169.5|14205.8|14185.8|14189.5|14159.7|3
1640286870000|2021-12-23 19:14:30|14187.2|14167.2|14204.7|14164.7|14204.7|14167.2|14187.2|14159.7|3
1640286890000|2021-12-23 19:14:50|14204.3|14164.3|14217.5|14157.5|14217.5|14167.2|14199.7|14157.5|2
1640286900000|2021-12-23 19:15:00|14222.2|14162.2|14207.2|14167.2|14222.2|14169.5|14207.2|14155|0
1640286910000|2021-12-23 19:15:10|14204.7|14164.7|14202.2|14162.2|14204.7|14164.7|14202.2|14162.2|0
1640286950000|2021-12-23 19:15:50|14207.2|14167.2|14207.2|14167.2|14207.2|14167.2|14207.2|14167.2|0
1640286980000|2021-12-23 19:16:20|14206.7|14166.7|14195|14155|14206.7|14166.7|14195|14155|0
1640287070000|2021-12-23 19:17:50|14184.8|14164.8|14189.3|14169.3|14189.3|14169.3|14184.8|14164.8|2
1640287080000|2021-12-23 19:18:00|14186.8|14166.8|14186.8|14166.8|14186.8|14166.8|14179.2|14159.2|1
1640287090000|2021-12-23 19:18:10|14189.3|14149.3|14182.5|14142.5|14189.5|14159.5|14171.7|14142.5|1
1640287100000|2021-12-23 19:18:20|14182|14162|14184.2|14164.2|14186.8|14166.8|14182|14162|0
1640287110000|2021-12-23 19:18:30|14179.5|14159.5|14179.3|14159.3|14179.5|14159.5|14179.3|14159.3|0
1640287120000|2021-12-23 19:18:40|14179|14159|14176.7|14156.7|14179|14159|14174.2|14154.2|2
1640287130000|2021-12-23 19:18:50|14179.2|14159.2|14174.2|14154.2|14179.2|14159.2|14174.2|14154.2|1
1640287140000|2021-12-23 19:19:00|14176.7|14156.7|14176.9|14156.9|14176.9|14156.9|14176.7|14156.7|0
1640287150000|2021-12-23 19:19:10|14174.4|14154.4|14174.4|14154.4|14174.4|14154.4|14174.4|14154.4|0
1640287160000|2021-12-23 19:19:20|14174.2|14154.2|14171.9|14151.9|14174.2|14154.2|14171.9|14151.9|0
1640287170000|2021-12-23 19:19:30|14169.4|14149.4|14169.4|14149.4|14169.4|14149.4|14169.4|14149.4|0
1640287180000|2021-12-23 19:19:40|14166.9|14146.9|14164.4|14144.4|14166.9|14146.9|14164.4|14144.4|0
1640287190000|2021-12-23 19:19:50|14161.9|14141.9|14161.9|14141.9|14161.9|14141.9|14161.9|14141.9|0
1640566940000|2021-12-27 01:02:20|14217.5|14177.5|14217.5|14177.5|14217.5|14177.5|14217.5|14177.5|0
1640566970000|2021-12-27 01:02:50|14219.9|14179.9|14219.9|14179.9|14219.9|14179.9|14219.9|14179.9|0
1640566980000|2021-12-27 01:03:00|14207.4|14187.4|14207.4|14187.4|14207.4|14187.4|14207.4|14187.4|0
1640566990000|2021-12-27 01:03:10|14219.9|14179.9|14219.9|14179.9|14219.9|14179.9|14219.9|14179.9|0
1640567010000|2021-12-27 01:03:30|||||||||1
1640567020000|2021-12-27 01:03:40|14207.5|14187.5|14207.5|14187.5|14207.5|14187.5|14207.5|14187.5|0
1640567470000|2021-12-27 01:11:10|14219.9|14179.9|14219.9|14179.9|14219.9|14179.9|14219.9|14179.9|1
1640567710000|2021-12-27 01:15:10|14222.4|14182.4|14222.5|14182.5|14222.5|14182.5|14222.4|14182.4|0
1640567770000|2021-12-27 01:16:10|14222.7|14182.7|14222.5|14202.5|14222.7|14202.5|14222.5|14182.7|0
1640567990000|2021-12-27 01:19:50|14227.5|14207.5|14227.5|14207.5|14227.5|14207.5|14227.5|14207.5|0
1640568100000|2021-12-27 01:21:40|14242.5|14222.5|14242.5|14222.5|14242.5|14222.5|14242.5|14222.5|3
1640568110000|2021-12-27 01:21:50|14242.4|14222.4|14227.5|14207.5|14242.4|14222.4|14227.5|14207.5|3
1640568270000|2021-12-27 01:24:30|14225|14205|14225|14205|14225|14205|14225|14205|0
1640568340000|2021-12-27 01:25:40|14224.9|14204.9|14220|14200|14224.9|14204.9|14220|14200|3
1640568580000|2021-12-27 01:29:40|||||||||1
1640568870000|2021-12-27 01:34:30|14232.5|14192.5|14232.5|14192.5|14232.5|14192.5|14232.5|14192.5|1
1640568880000|2021-12-27 01:34:40|||||||||3
1640569630000|2021-12-27 01:47:10|14220|14200|14220|14200|14220|14200|14220|14200|0
1640569660000|2021-12-27 01:47:40|14220.1|14200.1|14225.1|14205.1|14225.1|14205.1|14220.1|14200.1|0
1640569920000|2021-12-27 01:52:00|14220.1|14200.1|14225.1|14205.1|14225.1|14205.1|14220.1|14200.1|1
1640569940000|2021-12-27 01:52:20|14227.6|14207.6|14217.5|14197.5|14227.6|14207.6|14215.1|14195.1|2
1640571000000|2021-12-27 02:10:00|14217.6|14197.6|14217.6|14197.6|14217.6|14197.6|14217.6|14197.6|0
1640572590000|2021-12-27 02:36:30|14217.7|14197.7|14225.2|14205.2|14225.2|14205.2|14217.7|14197.7|1
1640572700000|2021-12-27 02:38:20|14225|14205|14217.6|14197.6|14225|14205|14215.2|14195.2|2
1640573080000|2021-12-27 02:44:40|14217.7|14197.7|14217.7|14197.7|14217.7|14197.7|14217.7|14197.7|0
1640573240000|2021-12-27 02:47:20|14220.1|14200.1|14220.2|14180.2|14222.7|14202.7|14215.2|14175.2|2
1640573250000|2021-12-27 02:47:30|14222.7|14182.7|14222.7|14182.7|14222.7|14182.7|14222.7|14182.7|0
1640615400000|2021-12-27 14:30:00|14229|14189|14229|14209|14239|14209|14229|14189|7
1640615410000|2021-12-27 14:30:10|14231.5|14211.5|14234|14214|14234|14214|14231.5|14211.5|0
1640615420000|2021-12-27 14:30:20|14236.5|14216.5|14241.5|14221.5|14241.5|14221.5|14236.5|14216.5|0
1640615440000|2021-12-27 14:30:40|14239|14219|14241.5|14221.5|14241.5|14221.5|14239|14219|5
1640615450000|2021-12-27 14:30:50|14239|14219|14239|14219|14239|14219|14239|14219|0
1640615460000|2021-12-27 14:31:00|14236.5|14216.5|14236.5|14216.5|14236.5|14216.5|14236.5|14216.5|0
1640615470000|2021-12-27 14:31:10|14236.4|14216.4|14229|14189|14236.4|14216.4|14226.5|14186.5|4
1640615490000|2021-12-27 14:31:30|14231.5|14191.5|14229|14189|14231.5|14191.5|14229|14189|0
1640615500000|2021-12-27 14:31:40|14231.5|14191.5|14229|14189|14231.5|14206.5|14226.5|14189|0
1640615560000|2021-12-27 14:32:40|14226.5|14186.5|14211.5|14191.5|14229|14191.5|14211.5|14184|4
1640615570000|2021-12-27 14:32:50|14214|14194|14214|14194|14214|14194|14214|14194|0
1640615610000|2021-12-27 14:33:30|||||||||1
1640615740000|2021-12-27 14:35:40|14213.9|14193.9|14194|14174|14213.9|14193.9|14193.9|14173.9|3
1640615780000|2021-12-27 14:36:20|||||||||16
1640615790000|2021-12-27 14:36:30|||||||||1
1640615810000|2021-12-27 14:36:50|||||||||16
1640615970000|2021-12-27 14:39:30|14199|14139|14199|14139|14199|14139|14199|14139|3
1640615980000|2021-12-27 14:39:40|14164|14144|14164|14144|14164|14144|14164|14144|0
1640615990000|2021-12-27 14:39:50|14159|14139|14151.5|14131.5|14159|14139|14151.5|14131.5|3
1640616000000|2021-12-27 14:40:00|14149|14129|14171.5|14131.5|14186.5|14131.5|14144|14124|15
1640616010000|2021-12-27 14:40:10|14186.5|14126.5|14194|14134|14196.5|14136.5|14186.5|14126.5|1
1640616020000|2021-12-27 14:40:20|14191.5|14131.5|14191.5|14131.5|14191.5|14131.5|14191.5|14131.5|0
1640616060000|2021-12-27 14:41:00|14184|14144|14184|14144|14184|14144|14184|14144|0
1640616070000|2021-12-27 14:41:10|14184.1|14144.1|14186.5|14146.5|14186.5|14146.5|14184|14144|0
1640616080000|2021-12-27 14:41:20|14186.6|14146.6|14189|14149|14189|14149|14186.6|14146.6|0
1640616110000|2021-12-27 14:41:50|14191.5|14131.5|14189|14129|14191.5|14131.5|14189|14129|3
1640616120000|2021-12-27 14:42:00|14176.5|14136.5|14174|14134|14176.5|14136.5|14174|14134|0
1640616180000|2021-12-27 14:43:00|14191.5|14131.5|14191.6|14131.6|14191.6|14131.6|14191.5|14131.5|4
1640616190000|2021-12-27 14:43:10|14209|14149|14214|14154|14219|14159|14206.5|14146.5|0
1640616200000|2021-12-27 14:43:20|14201.5|14161.5|14201.5|14161.5|14201.5|14161.5|14201.5|14161.5|0
1640616210000|2021-12-27 14:43:30|14199|14159|14199|14179|14206.5|14179|14194|14159|0
1640616220000|2021-12-27 14:43:40|14201.5|14181.5|14201.5|14181.5|14201.5|14181.5|14201.5|14181.5|96
1640616240000|2021-12-27 14:44:00|14186.6|14166.6|14186.6|14166.6|14186.6|14166.6|14186.6|14166.6|3
1640616270000|2021-12-27 14:44:30|14181.6|14161.6|14181.6|14161.6|14181.6|14161.6|14181.6|14161.6|1
1640616300000|2021-12-27 14:45:00|14179.1|14159.1|14179.1|14159.1|14179.1|14159.1|14179.1|14159.1|2
1640616310000|2021-12-27 14:45:10|14179|14159|14171.6|14151.6|14179|14159|14171.6|14151.6|5
1640616400000|2021-12-27 14:46:40|14174.1|14154.1|14176.6|14156.6|14176.6|14156.6|14174.1|14154.1|0
1640616420000|2021-12-27 14:47:00|14179.1|14159.1|14179.1|14159.1|14179.1|14159.1|14179.1|14159.1|0
1640616430000|2021-12-27 14:47:10|14181.5|14161.5|14181.6|14161.6|14181.6|14161.6|14181.5|14161.5|15
1640616440000|2021-12-27 14:47:20|14176.6|14156.6|14176.6|14156.6|14176.6|14156.6|14176.6|14156.6|1
1640616450000|2021-12-27 14:47:30|14179.1|14159.1|14191.6|14171.6|14191.6|14171.6|14179.1|14159.1|1
1640616460000|2021-12-27 14:47:40|14191.7|14171.7|14191.7|14171.7|14191.7|14171.7|14191.7|14171.7|0
1640616470000|2021-12-27 14:47:50|14191.6|14171.6|14191.6|14171.6|14191.6|14171.6|14191.6|14171.6|0
1640616480000|2021-12-27 14:48:00|14191.7|14171.7|14196.6|14176.6|14196.7|14176.7|14191.7|14171.7|0
1640616510000|2021-12-27 14:48:30|14196.7|14176.7|14196.7|14176.7|14196.7|14176.7|14196.7|14176.7|0
1640616570000|2021-12-27 14:49:30|14199.1|14179.1|14199.1|14179.1|14199.1|14179.1|14199.1|14179.1|0
1640616590000|2021-12-27 14:49:50|14221.6|14181.6|14211.6|14191.6|14221.6|14191.6|14209.1|14181.6|0
1640616680000|2021-12-27 14:51:20|14214.1|14194.1|14214.1|14194.1|14214.1|14194.1|14214.1|14194.1|0
1640616690000|2021-12-27 14:51:30|14216.6|14196.6|14194.2|14174.2|14219.1|14199.1|14194.2|14174.2|3
1640616700000|2021-12-27 14:51:40|14196.7|14176.7|14196.7|14176.7|14196.7|14176.7|14196.7|14176.7|0
1640616710000|2021-12-27 14:51:50|14199.1|14179.1|14226.6|14186.6|14226.6|14186.6|14199.1|14179.1|1
1640616790000|2021-12-27 14:53:10|14219.1|14199.1|14219.1|14199.1|14219.1|14199.1|14219.1|14199.1|0
1640616820000|2021-12-27 14:53:40|14214.1|14194.1|14214.1|14194.1|14214.1|14194.1|14214.1|14194.1|1
1640616830000|2021-12-27 14:53:50|14211.6|14191.6|14211.6|14191.6|14211.6|14191.6|14211.6|14191.6|0
1640616900000|2021-12-27 14:55:00|14204.1|14184.1|14204.1|14184.1|14204.1|14184.1|14204.1|14184.1|2
1640616920000|2021-12-27 14:55:20|||||||||1
1640616940000|2021-12-27 14:55:40|14204.2|14184.2|14204.2|14184.2|14204.2|14184.2|14204.2|14184.2|0
1640617110000|2021-12-27 14:58:30|14224.1|14184.1|14224.1|14184.1|14224.1|14184.1|14224.1|14184.1|2
1640617120000|2021-12-27 14:58:40|14216.6|14196.6|14216.6|14196.6|14216.6|14196.6|14216.6|14196.6|0
1640617130000|2021-12-27 14:58:50|14216.7|14196.7|14221.6|14201.6|14221.6|14201.6|14216.7|14196.7|0
1640617140000|2021-12-27 14:59:00|14221.7|14201.7|14221.7|14201.7|14221.7|14201.7|14221.7|14201.7|0
1640617200000|2021-12-27 15:00:00|14246.6|14206.6|14246.6|14206.6|14246.6|14206.6|14246.6|14206.6|4
1640617300000|2021-12-27 15:01:40|14239.1|14219.1|14239.1|14219.1|14239.1|14219.1|14239.1|14219.1|0
1640617370000|2021-12-27 15:02:50|14241.6|14221.6|14241.6|14221.6|14241.6|14221.6|14241.6|14221.6|0
1640617390000|2021-12-27 15:03:10|14244.1|14224.1|14246.6|14226.6|14246.6|14226.6|14244.1|14224.1|1
1640617410000|2021-12-27 15:03:30|14249.1|14229.1|14249.1|14229.1|14249.1|14229.1|14249.1|14229.1|13
1640617420000|2021-12-27 15:03:40|14251.6|14231.6|14251.6|14231.6|14251.6|14231.6|14251.6|14231.6|5
1640617430000|2021-12-27 15:03:50|14254.1|14234.1|14254.1|14234.1|14254.1|14234.1|14254.1|14234.1|0
1640617440000|2021-12-27 15:04:00|14256.6|14236.6|14261.6|14241.6|14261.6|14241.6|14256.6|14236.6|3
1640617490000|2021-12-27 15:04:50|||||||||1
1640617620000|2021-12-27 15:07:00|||||||||2
1640617630000|2021-12-27 15:07:10|14264.1|14244.1|14286.6|14246.6|14286.6|14254|14264.1|14244.1|2
1640617640000|2021-12-27 15:07:20|14274.1|14254.1|14274.1|14254.1|14274.1|14254.1|14274.1|14254.1|0
1640617660000|2021-12-27 15:07:40|14286.6|14246.6|14286.6|14246.6|14286.6|14246.6|14286.6|14246.6|0
1640617680000|2021-12-27 15:08:00|14279.1|14259.1|14279.1|14259.1|14279.1|14259.1|14279.1|14259.1|0
1640617690000|2021-12-27 15:08:10|14276.6|14256.6|14276.6|14256.6|14276.6|14256.6|14276.6|14256.6|0
1640617780000|2021-12-27 15:09:40|14279.1|14259.1|14281.6|14261.6|14281.6|14261.6|14279.1|14259.1|0
1640617970000|2021-12-27 15:12:50|14284.1|14264.1|14299.1|14279.1|14304.1|14279.1|14284.1|14264.1|2
1640618020000|2021-12-27 15:13:40|14301.6|14281.6|14301.6|14281.6|14301.6|14281.6|14301.6|14281.6|0
1640618180000|2021-12-27 15:16:20|||||||||1
1640618240000|2021-12-27 15:17:20|14299.1|14279.1|14304.1|14284.1|14304.1|14284.1|14299.1|14279.1|2
1640618270000|2021-12-27 15:17:50|14306.6|14286.6|14306.6|14286.6|14306.6|14286.6|14306.6|14286.6|5
1640618400000|2021-12-27 15:20:00|||||||||1
1640618450000|2021-12-27 15:20:50|14309.1|14289.1|14309.1|14289.1|14309.1|14289.1|14309.1|14289.1|3
1640618500000|2021-12-27 15:21:40|||||||||1
1640618510000|2021-12-27 15:21:50|14316.6|14296.6|14316.6|14296.6|14316.6|14296.6|14316.6|14296.6|1
1640618540000|2021-12-27 15:22:20|14316.7|14296.7|14319.1|14299.1|14319.1|14299.1|14316.7|14296.7|0
1640618580000|2021-12-27 15:23:00|14319.2|14299.2|14319.2|14299.2|14319.2|14299.2|14319.2|14299.2|0
1640618590000|2021-12-27 15:23:10|14321.6|14301.6|14341.6|14301.6|14341.6|14301.6|14321.6|14301.6|1
1640618660000|2021-12-27 15:24:20|||||||||4
1640618720000|2021-12-27 15:25:20|14341.7|14301.7|14341.7|14301.7|14341.7|14301.7|14341.7|14301.7|0
1640618740000|2021-12-27 15:25:40|14339.1|14319.1|14339.1|14319.1|14339.1|14319.1|14339.1|14319.1|0
1640618760000|2021-12-27 15:26:00|14339.2|14319.2|14339.2|14319.2|14339.2|14319.2|14339.2|14319.2|0
1640618780000|2021-12-27 15:26:20|||||||||5
1640618800000|2021-12-27 15:26:40|14341.7|14321.7|14341.7|14321.7|14341.7|14321.7|14341.6|14321.6|1
1640618810000|2021-12-27 15:26:50|14344.2|14324.2|14344.2|14324.2|14344.2|14324.2|14344.2|14324.2|2
1640618830000|2021-12-27 15:27:10|14349.1|14329.1|14349.1|14329.1|14349.1|14329.1|14349.1|14329.1|0
1640618940000|2021-12-27 15:29:00|14351.6|14331.6|14351.6|14331.6|14351.6|14331.6|14351.6|14331.6|0
1640618990000|2021-12-27 15:29:50|14356.6|14336.6|14356.6|14336.6|14356.6|14336.6|14356.6|14336.6|0
1640619000000|2021-12-27 15:30:00|14351.6|14331.6|14351.6|14331.6|14351.6|14331.6|14351.6|14331.6|4
1640619030000|2021-12-27 15:30:30|||||||||45
1640619060000|2021-12-27 15:31:00|14359.1|14339.1|14351.7|14331.7|14366.6|14346.6|14351.7|14331.7|14
1640619070000|2021-12-27 15:31:10|||||||||2
1640619080000|2021-12-27 15:31:20|14379.1|14339.1|14384.1|14344.1|14384.1|14344.1|14376.6|14336.6|1
1640619100000|2021-12-27 15:31:40|||||||||2
1640619140000|2021-12-27 15:32:20|14376.6|14356.6|14379.1|14359.1|14379.1|14359.1|14376.6|14356.6|0
1640619190000|2021-12-27 15:33:10|14396.6|14356.6|14399.1|14359.1|14399.1|14359.1|14396.6|14356.6|4
1640619200000|2021-12-27 15:33:20|14401.6|14361.6|14404.1|14364.1|14404.1|14364.1|14401.6|14361.6|0
1640619250000|2021-12-27 15:34:10|14396.6|14376.6|14396.6|14376.6|14396.6|14376.6|14396.6|14376.6|0
1640619270000|2021-12-27 15:34:30|14399.1|14379.1|14399.1|14379.1|14399.1|14379.1|14399.1|14379.1|0
1640619280000|2021-12-27 15:34:40|14396.6|14376.6|14399.1|14379.1|14399.1|14379.1|14396.6|14376.6|0
1640619310000|2021-12-27 15:35:10|14401.6|14381.6|14414.1|14394.1|14414.1|14394.1|14401.6|14381.6|3
1640619330000|2021-12-27 15:35:30|14381.7|14321.7|14376.7|14336.7|14381.7|14336.7|14376.7|14321.7|5
1640619340000|2021-12-27 15:35:40|14381.7|14341.7|14384.2|14344.2|14384.2|14344.2|14381.7|14341.7|0
1640619360000|2021-12-27 15:36:00|14376.6|14356.6|14376.7|14356.7|14376.7|14356.7|14376.6|14356.6|0
1640619370000|2021-12-27 15:36:10|14376.6|14356.6|14344.2|14324.2|14379.1|14359.1|14344.2|14324.2|1
1640619380000|2021-12-27 15:36:20|14361.6|14321.6|14369.1|14329.1|14369.1|14334.2|14354.1|14321.6|2
1640619400000|2021-12-27 15:36:40|14349.2|14329.2|14349.2|14329.2|14349.2|14329.2|14349.2|14329.2|0
1640619410000|2021-12-27 15:36:50|14369.1|14329.1|14369.1|14329.1|14369.1|14329.1|14369.1|14329.1|1
1640619430000|2021-12-27 15:37:10|14371.6|14331.6|14356.7|14336.7|14371.6|14336.7|14356.7|14331.6|0
1640619440000|2021-12-27 15:37:20|14354.2|14334.2|14374.1|14334.1|14374.1|14336.7|14354.2|14334.1|2
1640619450000|2021-12-27 15:37:30|14376.7|14336.7|14376.7|14336.7|14376.7|14336.7|14374.2|14334.2|0
1640619460000|2021-12-27 15:37:40|14369.2|14349.2|14371.7|14351.7|14371.7|14351.7|14369.2|14349.2|0
1640619490000|2021-12-27 15:38:10|14374.2|14354.2|14374.2|14354.2|14374.2|14354.2|14374.2|14354.2|0
1640619500000|2021-12-27 15:38:20|14371.7|14351.7|14374.2|14354.2|14374.2|14354.2|14371.7|14351.7|0
1640619510000|2021-12-27 15:38:30|14376.7|14356.7|14376.7|14356.7|14376.7|14356.7|14376.7|14356.7|0
1640619690000|2021-12-27 15:41:30|14371.7|14351.7|14364.2|14324.2|14371.7|14351.7|14364.2|14324.2|7
1640619700000|2021-12-27 15:41:40|14371.7|14331.7|14359.2|14339.2|14371.7|14339.2|14359.2|14329.2|93
1640619710000|2021-12-27 15:41:50|14361.7|14341.7|14364.2|14344.2|14364.2|14344.2|14361.7|14341.7|0
1640619760000|2021-12-27 15:42:40|14366.7|14346.7|14366.7|14346.7|14366.7|14346.7|14366.7|14346.7|0
1640619790000|2021-12-27 15:43:10|14364.2|14344.2|14364.2|14344.2|14364.2|14344.2|14364.2|14344.2|0
1640619980000|2021-12-27 15:46:20|||||||||3
1640620040000|2021-12-27 15:47:20|14366.7|14346.7|14366.7|14346.7|14366.7|14346.7|14366.7|14346.7|0
1640620100000|2021-12-27 15:48:20|14369.2|14349.2|14379.2|14359.2|14379.2|14359.2|14369.2|14349.2|1
1640620160000|2021-12-27 15:49:20|14394.2|14354.2|14394.2|14354.2|14394.2|14354.2|14394.2|14354.2|2
1640620270000|2021-12-27 15:51:10|||||||||1
1640620350000|2021-12-27 15:52:30|14396.7|14356.7|14394.2|14354.2|14396.7|14356.7|14394.2|14354.2|0
1640620430000|2021-12-27 15:53:50|14394.3|14354.3|14401.7|14361.7|14401.7|14361.7|14394.3|14354.3|0
1640620440000|2021-12-27 15:54:00|14386.7|14366.7|14386.7|14366.7|14386.7|14366.7|14386.7|14366.7|95
1640620450000|2021-12-27 15:54:10|14384.2|14364.2|14384.2|14364.2|14384.2|14364.2|14384.2|14364.2|95
1640620470000|2021-12-27 15:54:30|14389.1|14369.1|14389.1|14369.1|14389.1|14369.1|14389.1|14369.1|2
1640620510000|2021-12-27 15:55:10|14389.2|14369.2|14389.2|14369.2|14389.2|14369.2|14389.2|14369.2|0
1640620730000|2021-12-27 15:58:50|14401.7|14361.7|14404.2|14364.2|14404.2|14364.2|14401.7|14361.7|0
1640620800000|2021-12-27 16:00:00|||||||||1
1640620830000|2021-12-27 16:00:30|14396.7|14376.7|14396.7|14376.7|14396.7|14376.7|14396.7|14376.7|0
1640620890000|2021-12-27 16:01:30|14391.7|14371.7|14391.7|14371.7|14391.7|14371.7|14391.7|14371.7|0
1640621030000|2021-12-27 16:03:50|14394.2|14334.2|14394.2|14354.2|14394.2|14354.2|14394.2|14334.2|7
1640621060000|2021-12-27 16:04:20|14386.7|14366.7|14386.7|14366.7|14386.7|14366.7|14386.7|14366.7|0
1640621140000|2021-12-27 16:05:40|14389.2|14369.2|14389.2|14369.2|14389.2|14369.2|14389.2|14369.2|2
1640621160000|2021-12-27 16:06:00|14391.7|14371.7|14396.7|14376.7|14396.7|14376.7|14391.7|14371.7|1
1640621650000|2021-12-27 16:14:10|14401.7|14381.7|14401.7|14381.7|14401.7|14381.7|14401.7|14381.7|0
1640621890000|2021-12-27 16:18:10|14396.7|14376.7|14396.7|14376.7|14396.7|14376.7|14396.7|14376.7|0
1640621900000|2021-12-27 16:18:20|14389.2|14369.2|14389.2|14369.2|14389.2|14369.2|14389.2|14369.2|9
1640621920000|2021-12-27 16:18:40|14391.7|14371.7|14391.7|14371.7|14391.7|14371.7|14391.7|14371.7|0
1640621930000|2021-12-27 16:18:50|14394.2|14374.2|14394.2|14374.2|14394.2|14374.2|14394.2|14374.2|2
1640621950000|2021-12-27 16:19:10|14396.7|14376.7|14396.7|14376.7|14396.7|14376.7|14396.7|14376.7|0
1640621980000|2021-12-27 16:19:40|14399.2|14379.2|14399.2|14379.2|14399.2|14379.2|14399.2|14379.2|0
1640622040000|2021-12-27 16:20:40|14404.2|14384.2|14404.2|14384.2|14404.2|14384.2|14404.2|14384.2|0
1640622060000|2021-12-27 16:21:00|14401.7|14381.7|14401.7|14381.7|14401.7|14381.7|14401.7|14381.7|8
1640622070000|2021-12-27 16:21:10|14409.2|14389.2|14409.2|14389.2|14409.2|14389.2|14409.2|14389.2|1
1640622080000|2021-12-27 16:21:20|||||||||1
1640622110000|2021-12-27 16:21:50|14414.2|14394.2|14414.2|14394.2|14414.2|14394.2|14414.2|14394.2|2
1640622130000|2021-12-27 16:22:10|14416.7|14396.7|14416.7|14396.7|14416.7|14396.7|14416.7|14396.7|0
1640622160000|2021-12-27 16:22:40|14414.2|14394.2|14416.7|14396.7|14416.7|14396.7|14414.2|14394.2|0
1640622240000|2021-12-27 16:24:00|14419.2|14399.2|14419.2|14399.2|14419.2|14399.2|14419.2|14399.2|1
1640622280000|2021-12-27 16:24:40|14421.7|14401.7|14421.7|14401.7|14421.7|14401.7|14421.7|14401.7|5
1640622410000|2021-12-27 16:26:50|14426.7|14406.7|14426.7|14406.7|14426.7|14406.7|14426.7|14406.7|1
1640622430000|2021-12-27 16:27:10|14431.7|14411.7|14434.2|14414.2|14434.2|14414.2|14431.7|14411.7|2
1640622510000|2021-12-27 16:28:30|14436.7|14416.7|14436.7|14416.7|14436.7|14416.7|14436.7|14416.7|0
1640622530000|2021-12-27 16:28:50|||||||||20
1640622990000|2021-12-27 16:36:30|14439.2|14419.2|14439.2|14419.2|14439.2|14419.2|14439.2|14419.2|0
1640623080000|2021-12-27 16:38:00|||||||||2
1640623590000|2021-12-27 16:46:30|14436.7|14416.7|14436.7|14416.7|14436.7|14416.7|14436.7|14416.7|21
1640623600000|2021-12-27 16:46:40|||||||||1
1640623610000|2021-12-27 16:46:50|14439.2|14419.2|14441.7|14421.7|14441.7|14421.7|14439.2|14419.2|8
1640623620000|2021-12-27 16:47:00|14446.7|14426.7|14446.7|14426.7|14446.7|14426.7|14446.7|14426.7|2
1640623660000|2021-12-27 16:47:40|||||||||2
1640623790000|2021-12-27 16:49:50|||||||||1
1640623840000|2021-12-27 16:50:40|14444.2|14424.2|14444.2|14424.2|14444.2|14424.2|14444.2|14424.2|0
1640623890000|2021-12-27 16:51:30|14446.7|14426.7|14446.7|14426.7|14446.7|14426.7|14446.7|14426.7|0
1640623920000|2021-12-27 16:52:00|14446.8|14426.8|14446.8|14426.8|14446.8|14426.8|14446.8|14426.8|0
1640624050000|2021-12-27 16:54:10|||||||||2
1640624080000|2021-12-27 16:54:40|14436.8|14416.8|14436.8|14416.8|14436.8|14416.8|14436.8|14416.8|1
1640624140000|2021-12-27 16:55:40|14431.8|14411.8|14431.8|14411.8|14431.8|14411.8|14431.8|14411.8|0
1640624370000|2021-12-27 16:59:30|14434.3|14414.3|14444.3|14424.3|14444.3|14424.3|14434.3|14414.3|1
1640624400000|2021-12-27 17:00:00|14446.8|14426.8|14446.8|14426.8|14446.8|14426.8|14446.8|14426.8|2
1640624550000|2021-12-27 17:02:30|14449.3|14429.3|14449.3|14429.3|14449.3|14429.3|14449.3|14429.3|1
1640624590000|2021-12-27 17:03:10|14454.3|14434.3|14454.3|14434.3|14454.3|14434.3|14454.3|14434.3|1
1640624600000|2021-12-27 17:03:20|||||||||2
1640624620000|2021-12-27 17:03:40|14454.2|14434.2|14446.8|14426.8|14454.2|14434.2|14446.8|14426.8|0
1640624760000|2021-12-27 17:06:00|14439.3|14419.3|14439.3|14419.3|14439.3|14419.3|14439.3|14419.3|6
1640625020000|2021-12-27 17:10:20|14441.8|14421.8|14441.8|14421.8|14441.8|14421.8|14441.8|14421.8|1
1640625280000|2021-12-27 17:14:40|||||||||8
1640625560000|2021-12-27 17:19:20|14439.3|14419.3|14439.3|14419.3|14439.3|14419.3|14439.3|14419.3|0
1640625780000|2021-12-27 17:23:00|14441.8|14421.8|14441.8|14421.8|14441.8|14421.8|14441.8|14421.8|1
1640625950000|2021-12-27 17:25:50|14444.4|14424.4|14444.4|14424.4|14444.4|14424.4|14444.4|14424.4|1
1640625970000|2021-12-27 17:26:10|14431.9|14411.9|14431.9|14411.9|14431.9|14411.9|14431.9|14411.9|5
1640625980000|2021-12-27 17:26:20|14439.4|14419.4|14439.4|14419.4|14439.4|14419.4|14439.4|14419.4|0
1640625990000|2021-12-27 17:26:30|14441.9|14421.9|14441.9|14421.9|14441.9|14421.9|14441.9|14421.9|2
1640626010000|2021-12-27 17:26:50|14426.9|14406.9|14426.9|14406.9|14426.9|14406.9|14426.9|14406.9|7
1640626030000|2021-12-27 17:27:10|14419.4|14399.4|14416.9|14396.9|14419.4|14399.4|14416.9|14396.9|7
1640626060000|2021-12-27 17:27:40|14419.4|14399.4|14419.4|14399.4|14419.4|14399.4|14419.4|14399.4|0
1640626110000|2021-12-27 17:28:30|14419.3|14399.3|14414.4|14394.4|14419.3|14399.3|14414.4|14394.4|0
1640626140000|2021-12-27 17:29:00|14419.3|14399.3|14419.4|14399.4|14419.4|14399.4|14419.3|14399.3|2
1640626450000|2021-12-27 17:34:10|||||||||1
1640626540000|2021-12-27 17:35:40|14421.9|14401.9|14421.9|14401.9|14421.9|14401.9|14421.9|14401.9|0
1640626710000|2021-12-27 17:38:30|14426.9|14406.9|14424.4|14404.4|14426.9|14406.9|14424.4|14404.4|2
1640626920000|2021-12-27 17:42:00|14429.4|14409.4|14429.4|14409.4|14429.4|14409.4|14429.4|14409.4|0
1640626940000|2021-12-27 17:42:20|14431.9|14411.9|14431.9|14411.9|14431.9|14411.9|14431.9|14411.9|1
1640626960000|2021-12-27 17:42:40|||||||||2
1640627160000|2021-12-27 17:46:00|14436.9|14416.9|14436.9|14416.9|14436.9|14416.9|14436.9|14416.9|1
1640627190000|2021-12-27 17:46:30|14429.4|14409.4|14429.4|14409.4|14429.4|14409.4|14429.4|14409.4|0
1640627350000|2021-12-27 17:49:10|14431.9|14411.9|14431.9|14411.9|14431.9|14411.9|14431.9|14411.9|0
1640627370000|2021-12-27 17:49:30|14439.4|14419.4|14439.4|14419.4|14439.4|14419.4|14439.4|14419.4|5
1640627380000|2021-12-27 17:49:40|14446.9|14426.9|14446.9|14426.9|14446.9|14426.9|14446.9|14426.9|0
1640627420000|2021-12-27 17:50:20|14449.4|14429.4|14449.4|14429.4|14449.4|14429.4|14449.4|14429.4|1
1640627680000|2021-12-27 17:54:40|||||||||1
1640627720000|2021-12-27 17:55:20|14451.9|14431.9|14451.9|14431.9|14451.9|14431.9|14451.9|14431.9|5
1640627760000|2021-12-27 17:56:00|14439.4|14399.4|14434.4|14414.4|14439.4|14414.4|14431.9|14399.4|9
1640627770000|2021-12-27 17:56:10|14441.9|14421.9|14444.4|14424.4|14444.4|14424.4|14441.9|14421.9|0
1640627780000|2021-12-27 17:56:20|14446.9|14426.9|14446.9|14426.9|14446.9|14426.9|14446.9|14426.9|0
1640627930000|2021-12-27 17:58:50|14449.4|14429.4|14449.4|14429.4|14449.4|14429.4|14449.4|14429.4|2
1640627960000|2021-12-27 17:59:20|14451.9|14431.9|14451.9|14431.9|14451.9|14431.9|14451.9|14431.9|0
1640627980000|2021-12-27 17:59:40|||||||||10
1640628330000|2021-12-27 18:05:30|14466.9|14446.9|14466.9|14446.9|14466.9|14446.9|14466.9|14446.9|1
1640628430000|2021-12-27 18:07:10|14451.9|14411.9|14456.9|14416.9|14456.9|14416.9|14451.9|14411.9|7
1640628440000|2021-12-27 18:07:20|14449.4|14429.4|14454.4|14434.4|14459.4|14434.4|14449.4|14419.4|0
1640628450000|2021-12-27 18:07:30|||||||||1
1640628490000|2021-12-27 18:08:10|||||||||1
1640628670000|2021-12-27 18:11:10|||||||||5
1640628780000|2021-12-27 18:13:00|14451.9|14431.9|14451.9|14431.9|14451.9|14431.9|14451.9|14431.9|0
1640628860000|2021-12-27 18:14:20|14452|14432|14454.4|14434.4|14454.4|14434.4|14452|14432|1
1640628870000|2021-12-27 18:14:30|14449.5|14409.5|14449.4|14409.4|14449.5|14409.5|14447|14407|5
1640628880000|2021-12-27 18:14:40|14447|14407|14447|14407|14447|14407|14447|14407|0
1640628900000|2021-12-27 18:15:00|14449.4|14409.4|14449.4|14409.4|14449.4|14409.4|14449.4|14409.4|4
1640628910000|2021-12-27 18:15:10|||||||||1
1640628920000|2021-12-27 18:15:20|||||||||1
1640628930000|2021-12-27 18:15:30|||||||||1
1640629060000|2021-12-27 18:17:40|14449.5|14409.5|14451.9|14411.9|14451.9|14411.9|14449.5|14409.5|1
1640629070000|2021-12-27 18:17:50|14437|14417|14437|14417|14437|14417|14437|14417|16
1640629130000|2021-12-27 18:18:50|||||||||1
1640629280000|2021-12-27 18:21:20|||||||||31
1640629290000|2021-12-27 18:21:30|||||||||1
1640629300000|2021-12-27 18:21:40|||||||||1
1640629310000|2021-12-27 18:21:50|||||||||2
1640629330000|2021-12-27 18:22:10|||||||||8
1640629430000|2021-12-27 18:23:50|14452|14412|14452|14412|14452|14412|14452|14412|0
1640629440000|2021-12-27 18:24:00|||||||||9
1640629590000|2021-12-27 18:26:30|14449.5|14409.5|14449.5|14409.5|14449.5|14409.5|14449.5|14409.5|0
1640629690000|2021-12-27 18:28:10|14437|14417|14437|14417|14437|14417|14437|14417|0
1640629870000|2021-12-27 18:31:10|||||||||2
1640630050000|2021-12-27 18:34:10|14439.5|14419.5|14439.5|14419.5|14439.5|14419.5|14439.5|14419.5|0
1640630060000|2021-12-27 18:34:20|14442|14422|14447|14427|14447|14427|14442|14422|0
1640630080000|2021-12-27 18:34:40|14454.5|14434.5|14454.5|14434.5|14454.5|14434.5|14454.5|14434.5|1
1640630090000|2021-12-27 18:34:50|14452|14432|14457|14437|14457|14437|14452|14432|0
1640630120000|2021-12-27 18:35:20|14459.5|14439.5|14447|14427|14459.5|14439.5|14442|14404.5|3
1640630140000|2021-12-27 18:35:40|14444.5|14424.5|14444.5|14424.5|14444.5|14424.5|14444.5|14424.5|0
1640630680000|2021-12-27 18:44:40|||||||||1
1640630730000|2021-12-27 18:45:30|14439.5|14419.5|14439.5|14419.5|14439.5|14419.5|14439.5|14419.5|0
1640630750000|2021-12-27 18:45:50|14447|14427|14447|14427|14447|14427|14447|14427|1
1640630770000|2021-12-27 18:46:10|14454.5|14434.5|14454.5|14434.5|14454.5|14434.5|14454.5|14434.5|1
1640630840000|2021-12-27 18:47:20|14457|14437|14457|14437|14457|14437|14457|14437|2
1640630860000|2021-12-27 18:47:40|14459.5|14439.5|14462|14442|14462|14442|14459.5|14439.5|0
1640630970000|2021-12-27 18:49:30|14452|14432|14452|14432|14452|14432|14452|14432|2
1640630980000|2021-12-27 18:49:40|14454.5|14434.5|14454.5|14434.5|14454.5|14434.5|14454.5|14434.5|2
1640631060000|2021-12-27 18:51:00|14452|14432|14452|14432|14452|14432|14452|14432|0
1640631200000|2021-12-27 18:53:20|14449.5|14429.5|14449.5|14429.5|14449.5|14429.5|14449.5|14429.5|5
1640631310000|2021-12-27 18:55:10|||||||||1
1640631420000|2021-12-27 18:57:00||14389.5||14389.5||14389.5||14389.5|4
1640631450000|2021-12-27 18:57:30|14447|14407|14447|14407|14447|14407|14447|14407|0
1640631460000|2021-12-27 18:57:40|14449.5|14409.5|14449.5|14409.5|14449.5|14409.5|14449.5|14409.5|0
1640631480000|2021-12-27 18:58:00|14437|14417|14437|14417|14437|14417|14437|14417|0
1640631600000|2021-12-27 19:00:00|14434.5|14414.5|14434.5|14414.5|14434.5|14414.5|14434.5|14414.5|0
1640631620000|2021-12-27 19:00:20|14439.5|14419.5|14439.5|14419.5|14439.5|14419.5|14439.5|14419.5|0
1640631640000|2021-12-27 19:00:40|14442|14422|14442|14422|14442|14422|14442|14422|0
1640631650000|2021-12-27 19:00:50|14447|14427|14447|14427|14447|14427|14447|14427|1
1640631660000|2021-12-27 19:01:00|||||||||1
1640631750000|2021-12-27 19:02:30|14442|14422|14442|14422|14442|14422|14442|14422|0
1640631770000|2021-12-27 19:02:50|14447|14427|14447|14427|14447|14427|14447|14427|1
1640631810000|2021-12-27 19:03:30|||||||||1
1640631890000|2021-12-27 19:04:50|14449.5|14429.5|14449.5|14429.5|14449.5|14429.5|14449.5|14429.5|0
1640632210000|2021-12-27 19:10:10|14437.1|14397.1|14442.1|14382.1|14442.1|14397.1|14437.1|14382.1|3
1640632230000|2021-12-27 19:10:30|||||||||1
1640632250000|2021-12-27 19:10:50|||||||||2
1640632350000|2021-12-27 19:12:30|||||||||2
1640632380000|2021-12-27 19:13:00|14444.6|14384.6|14452.1|14432.1|14452.1|14432.1|14444.6|14384.6|0
1640632400000|2021-12-27 19:13:20|14452|14432|14452|14432|14452|14432|14452|14432|0
1640632410000|2021-12-27 19:13:30|14464.5|14444.5|14464.5|14444.5|14464.5|14444.5|14464.5|14444.5|1
1640632420000|2021-12-27 19:13:40|14474.5|14454.5|14477|14457|14477|14457|14474.5|14454.5|7
1640632430000|2021-12-27 19:13:50|14479.5|14459.5|14484.5|14464.5|14484.5|14464.5|14479.5|14459.5|8
1640632440000|2021-12-27 19:14:00|14502|14482|14502|14482|14502|14482|14502|14482|2
1640632450000|2021-12-27 19:14:10|14487.1|14427.1|14494.5|14434.5|14494.5|14434.5|14487.1|14427.1|4
1640632460000|2021-12-27 19:14:20|14492|14432|14494.5|14434.5|14494.5|14434.5|14492|14432|4
1640632470000|2021-12-27 19:14:30|||||||||3
1640632480000|2021-12-27 19:14:40|14497|14437|14489.5|14449.5|14497|14449.5|14489.5|14437|1
1640632490000|2021-12-27 19:14:50|14492|14452|14504.5|14444.5|14504.5|14457|14492|14444.5|7
1640632500000|2021-12-27 19:15:00|14492|14452|14492|14452|14492|14452|14492|14452|0
1640632510000|2021-12-27 19:15:10|14489.5|14449.5|14489.5|14449.5|14489.5|14449.5|14489.5|14449.5|0
1640632540000|2021-12-27 19:15:40|14487|14447|14487|14447|14487|14447|14487|14447|0
1640632550000|2021-12-27 19:15:50|14489.5|14449.5|14489.5|14449.5|14489.5|14449.5|14489.5|14449.5|2
1640632560000|2021-12-27 19:16:00|14489.6|14449.6|14479.5|14459.5|14489.6|14459.6|14479.5|14447.1|0
1640632570000|2021-12-27 19:16:10|14479.6|14459.6|14479.5|14459.5|14479.6|14459.6|14479.5|14459.5|0
1640632580000|2021-12-27 19:16:20|14479.6|14459.6|14479.5|14459.5|14479.6|14459.6|14479.5|14459.5|0
1640632710000|2021-12-27 19:18:30|14482|14462|14482|14462|14482|14462|14482|14462|0
1640632780000|2021-12-27 19:19:40|14487|14467|14487|14467|14487|14467|14487|14467|1
1640632790000|2021-12-27 19:19:50|||||||||2
1640653200000|2021-12-28 01:00:00|14477.6|14417.6|14477.6|14417.6|14482.6|14422.6|14477.6|14417.6|8
1640653220000|2021-12-28 01:00:20|14492.6|14432.6|14495.1|14435.1|14495.1|14435.1|14492.6|14432.6|0
1640653230000|2021-12-28 01:00:30|14490.1|14430.1|14485.1|14425.1|14490.1|14430.1|14485.1|14425.1|0
1640653260000|2021-12-28 01:01:00|14490.1|14430.1|14492.6|14432.6|14492.6|14432.6|14490.1|14430.1|0
1640653360000|2021-12-28 01:02:40|14495.1|14435.1|14495.1|14435.1|14495.1|14435.1|14495.1|14435.1|0
1640653430000|2021-12-28 01:03:50|14497.6|14437.6|14500.1|14440.1|14500.1|14440.1|14497.6|14437.6|0
1640653740000|2021-12-28 01:09:00|14497.6|14437.6|14495.1|14435.1|14497.6|14437.6|14495.1|14435.1|1
1640653750000|2021-12-28 01:09:10|14497.6|14437.6|14497.6|14437.6|14497.6|14437.6|14497.6|14437.6|0
1640653760000|2021-12-28 01:09:20|14495.1|14435.1|14495.1|14435.1|14495.1|14435.1|14495.1|14435.1|0
1640654230000|2021-12-28 01:17:10|14495.2|14435.2|14495.2|14435.2|14495.2|14435.2|14495.2|14435.2|0
1640654280000|2021-12-28 01:18:00|14497.6|14457.6|14497.6|14457.6|14497.6|14457.6|14497.6|14457.6|0
1640654290000|2021-12-28 01:18:10|14500.1|14460.1|14500.1|14460.1|14500.1|14460.1|14500.1|14460.1|0
1640654320000|2021-12-28 01:18:40|14502.7|14442.7|14497.7|14437.7|14502.7|14442.7|14497.7|14437.7|0
1640654370000|2021-12-28 01:19:30|14500.2|14440.2|14500.2|14440.2|14500.2|14440.2|14500.2|14440.2|0
1640654390000|2021-12-28 01:19:50|14497.7|14437.7|14497.7|14437.7|14497.7|14437.7|14497.7|14437.7|0
1640654800000|2021-12-28 01:26:40|14490.2|14450.2|14490.2|14450.2|14490.2|14450.2|14490.2|14450.2|0
1640657060000|2021-12-28 02:04:20|14485.2|14445.2|14485.2|14445.2|14485.2|14445.2|14485.2|14445.2|0
1640657290000|2021-12-28 02:08:10|14485.3|14445.3|14485.3|14445.3|14485.3|14445.3|14485.3|14445.3|0
1640739600000|2021-12-29 01:00:00|14625.4|14565.4|14637.8|14577.8|14637.8|14577.8|14620.5|14560.5|4
1640739610000|2021-12-29 01:00:10|14640.3|14580.3|14640.3|14580.3|14640.3|14580.3|14640.3|14580.3|0
1640739630000|2021-12-29 01:00:30|14642.8|14582.8|14642.8|14582.8|14642.8|14582.8|14642.8|14582.8|0
1640739640000|2021-12-29 01:00:40|14647.7|14587.7|14647.8|14587.8|14647.8|14587.8|14647.7|14587.7|0
1640740070000|2021-12-29 01:07:50|14647.9|14587.9|14640.3|14600.3|14647.9|14600.3|14640.3|14587.9|0
1640740140000|2021-12-29 01:09:00|14643|14603|14643|14603|14643|14603|14643|14603|0
1640740210000|2021-12-29 01:10:10|14645.4|14605.4|14645.5|14605.5|14645.5|14605.5|14645.4|14605.4|0
1640740220000|2021-12-29 01:10:20|14643|14603|14643|14603|14643|14603|14643|14603|0
1640740270000|2021-12-29 01:11:10|14645.4|14605.4|14645.5|14605.5|14645.5|14605.5|14645.4|14605.4|0
1640740320000|2021-12-29 01:12:00|14645.4|14605.4|14645.4|14605.4|14645.4|14605.4|14645.4|14605.4|0
1640740380000|2021-12-29 01:13:00|14647.8|14607.8|14647.9|14607.9|14647.9|14607.9|14647.8|14607.8|0
1640740580000|2021-12-29 01:16:20|14640.4|14620.4|14640.4|14620.4|14640.4|14620.4|14640.4|14620.4|0
1640742010000|2021-12-29 01:40:10|14642.9|14622.9|14642.9|14622.9|14642.9|14622.9|14642.9|14622.9|0
1640742030000|2021-12-29 01:40:30|14647.9|14627.9|14647.9|14627.9|14647.9|14627.9|14647.9|14627.9|0
1640742100000|2021-12-29 01:41:40|14645.5|14625.5|14647.9|14627.9|14647.9|14627.9|14645.5|14625.5|0
1640742130000|2021-12-29 01:42:10|14647.8|14627.8|14642.9|14622.9|14647.8|14627.8|14642.9|14622.9|1
1640742150000|2021-12-29 01:42:30|14645.4|14625.4|14645.4|14625.4|14645.4|14625.4|14645.4|14625.4|0
1640743440000|2021-12-29 02:04:00|14645.5|14625.5|14645.5|14625.5|14645.5|14625.5|14645.5|14625.5|0
1640743680000|2021-12-29 02:08:00|14645.6|14625.6|14645.6|14625.6|14645.6|14625.6|14645.6|14625.6|0
1640743930000|2021-12-29 02:12:10|||||||||1
1640744070000|2021-12-29 02:14:30|14645.7|14625.7|14650.6|14630.6|14650.6|14630.6|14645.7|14625.7|0
1640744250000|2021-12-29 02:17:30|14655.5|14635.5|14655.5|14635.5|14655.5|14635.5|14655.5|14635.5|0
1640744260000|2021-12-29 02:17:40|14657.9|14637.9|14658.1|14638.1|14658.1|14638.1|14657.9|14637.9|0
1640744360000|2021-12-29 02:19:20|14660.6|14640.6|14660.6|14640.6|14660.6|14640.6|14660.6|14640.6|0
1640744400000|2021-12-29 02:20:00|14660.5|14640.5|14660.5|14640.5|14660.5|14640.5|14660.5|14640.5|0
1640746110000|2021-12-29 02:48:30|14660.6|14640.6|14660.6|14640.6|14660.6|14640.6|14660.6|14640.6|0
1640746200000|2021-12-29 02:50:00|14658.1|14638.1|14658.1|14638.1|14658.1|14638.1|14658.1|14638.1|1
1640746770000|2021-12-29 02:59:30|14658.2|14638.2|14658.2|14638.2|14658.2|14638.2|14658.2|14638.2|0
1640746780000|2021-12-29 02:59:40|14655.7|14635.7|14655.7|14635.7|14655.7|14635.7|14655.7|14635.7|0
1640746790000|2021-12-29 02:59:50|14658.2|14638.2|14655.7|14635.7|14658.2|14638.2|14655.7|14635.7|0
1640788200000|2021-12-29 14:30:00|14626.9|14606.9|14681.9|14661.9|14681.9|14661.9|14626.9|14606.8|53
1640788210000|2021-12-29 14:30:10|14682.2|14642.2|14669.5|14649.5|14682.2|14649.5|14669.4|14637|4
1640788220000|2021-12-29 14:30:20|14672|14652|14679.4|14659.4|14686.9|14659.4|14672|14646.9|3
1640788230000|2021-12-29 14:30:30|14681.9|14661.9|14681.9|14661.9|14681.9|14661.9|14681.9|14661.9|0
1640788250000|2021-12-29 14:30:50|14679.5|14659.5|14679.5|14659.5|14681.9|14661.9|14679.5|14659.5|1
1640788270000|2021-12-29 14:31:10|||||||||2
1640788320000|2021-12-29 14:32:00|14676.9|14656.9|14676.9|14656.9|14676.9|14656.9|14676.9|14656.9|2
1640788330000|2021-12-29 14:32:10|14677|14657|14684.5|14644.5|14684.5|14657|14677|14644.5|0
1640788340000|2021-12-29 14:32:20|14676.9|14656.9|14677|14657|14677|14657|14676.9|14656.9|0
1640788390000|2021-12-29 14:33:10|14679.5|14659.5|14679.5|14659.5|14679.5|14659.5|14679.5|14659.5|0
1640788440000|2021-12-29 14:34:00|14682|14662|14682|14662|14682|14662|14682|14662|0
1640788450000|2021-12-29 14:34:10|14684.4|14664.4|14684.5|14664.5|14684.5|14664.5|14684.4|14664.4|0
1640788490000|2021-12-29 14:34:50|14686.9|14666.9|14686.9|14666.9|14686.9|14666.9|14686.9|14666.9|1
1640788510000|2021-12-29 14:35:10|14694.3|14674.3|14694.3|14674.3|14694.3|14674.3|14694.3|14674.3|13
1640788520000|2021-12-29 14:35:20|14694.4|14674.4|14739.3|14719.3|14751.7|14726.6|14694.4|14674.4|33
1640788530000|2021-12-29 14:35:30|14736.9|14716.9|14731.9|14711.9|14736.9|14716.9|14731.9|14711.9|0
1640788540000|2021-12-29 14:35:40|14734.4|14714.4|14736.9|14716.9|14739.4|14719.4|14731.9|14711.9|0
1640788550000|2021-12-29 14:35:50|14739.4|14719.4|14734.4|14714.4|14739.4|14719.4|14734.4|14714.4|0
1640788560000|2021-12-29 14:36:00|14736.9|14716.9|14734.4|14714.4|14736.9|14716.9|14734.4|14714.4|0
1640788570000|2021-12-29 14:36:10|||||||||1
1640788600000|2021-12-29 14:36:40|14734.3|14714.3|14734.3|14714.3|14734.3|14714.3|14734.3|14714.3|0
1640788630000|2021-12-29 14:37:10|14734.6|14714.6|14736.8|14716.8|14736.8|14716.8|14734.3|14714.3|4
1640788640000|2021-12-29 14:37:20|14751.8|14731.8|14741.9|14721.9|14751.8|14731.8|14739.3|14719.3|7
1640788650000|2021-12-29 14:37:30|14741.8|14721.8|14746.8|14726.8|14746.8|14726.8|14739.3|14719.3|0
1640788680000|2021-12-29 14:38:00|14749.3|14729.3|14749.3|14729.3|14749.3|14729.3|14746.8|14726.8|0
1640788720000|2021-12-29 14:38:40|14754.2|14734.2|14754.2|14734.2|14754.2|14734.2|14754.2|14734.2|7
1640788730000|2021-12-29 14:38:50|14776.1|14736.1|14776.1|14736.1|14776.1|14736.1|14776.1|14736.1|16
1640788740000|2021-12-29 14:39:00|14773.6|14753.6|14756.3|14736.3|14773.6|14753.6|14753.8|14733.8|3
1640788750000|2021-12-29 14:39:10|14761.2|14741.2|14773.6|14733.6|14773.6|14741.2|14761.2|14733.6|0
1640788790000|2021-12-29 14:39:50|14761.2|14741.2|14761.2|14741.2|14761.2|14741.2|14761.2|14741.2|0
1640788810000|2021-12-29 14:40:10|14756.3|14736.3|14751.4|14711.4|14756.3|14736.3|14751.4|14711.4|15
1640788840000|2021-12-29 14:40:40|14736.5|14716.5|14731.5|14711.5|14736.5|14716.5|14731.5|14711.5|0
1640788850000|2021-12-29 14:40:50|14729|14689|14716.5|14696.5|14729|14696.5|14716.5|14689|1
1640788890000|2021-12-29 14:41:30|14719|14699|14724|14704|14724|14704|14719|14699|1
1640788900000|2021-12-29 14:41:40|14726.5|14706.5|14748.7|14728.7|14748.7|14728.7|14726.5|14706.5|3
1640788910000|2021-12-29 14:41:50|14751.2|14731.2|14753.7|14733.7|14756.2|14736.2|14751.2|14731.2|2
1640788930000|2021-12-29 14:42:10|14758.6|14738.6|14773.6|14753.6|14773.6|14753.6|14758.6|14738.6|18
1640788940000|2021-12-29 14:42:20|14773.5|14753.5|14773.6|14753.6|14773.6|14753.6|14773.5|14753.5|4
1640788950000|2021-12-29 14:42:30|14768.7|14748.7|14771.1|14751.1|14771.1|14751.1|14768.6|14748.6|0
1640788960000|2021-12-29 14:42:40|14773.6|14753.6|14771.1|14751.1|14773.6|14753.6|14771.1|14751.1|0
1640789120000|2021-12-29 14:45:20|14776.1|14756.1|14776.1|14756.1|14776.1|14756.1|14776.1|14756.1|1
1640789180000|2021-12-29 14:46:20|14761.3|14741.3|14761.3|14741.3|14761.3|14741.3|14761.3|14741.3|17
1640789190000|2021-12-29 14:46:30|14763.7|14743.7|14766.1|14746.1|14766.1|14746.1|14763.7|14743.7|3
1640789210000|2021-12-29 14:46:50|14763.7|14743.7|14763.7|14743.7|14763.7|14743.7|14763.7|14743.7|0
1640789230000|2021-12-29 14:47:10|14761.3|14741.3|14761.3|14741.3|14761.3|14741.3|14761.3|14741.3|0
1640789330000|2021-12-29 14:48:50|14756.1|14736.1|14756.3|14696.3|14761.3|14736.1|14756.1|14696.3|7
1640789340000|2021-12-29 14:49:00|14758.8|14698.8|14763.8|14723.8|14763.8|14728.8|14748.8|14698.8|4
1640789350000|2021-12-29 14:49:10|14758.6|14738.6|14758.8|14738.8|14761.2|14741.2|14758.6|14738.6|0
1640789360000|2021-12-29 14:49:20|14761.2|14741.2|14761.2|14741.2|14761.2|14741.2|14758.7|14738.7|0
1640789460000|2021-12-29 14:51:00|14773.6|14733.6|14768.6|14748.6|14776.1|14748.6|14768.5|14733.6|0
1640789470000|2021-12-29 14:51:10|14771|14751|14768.6|14748.6|14771.1|14751.1|14768.6|14748.6|0
1640789480000|2021-12-29 14:51:20|14771.1|14751.1|14771|14751|14771.1|14751.1|14768.6|14748.6|0
1640789490000|2021-12-29 14:51:30|14768.6|14748.6|14773.6|14753.6|14773.6|14753.6|14768.6|14748.6|1
1640789520000|2021-12-29 14:52:00|14771.1|14751.1|14771.1|14751.1|14771.1|14751.1|14771.1|14751.1|0
1640789710000|2021-12-29 14:55:10|14772.2|14752.2|14804|14784|14804|14784|14772.2|14752.2|5
1640789740000|2021-12-29 14:55:40|14801.5|14781.5|14801.5|14781.5|14801.5|14781.5|14801.5|14781.5|0
1640789750000|2021-12-29 14:55:50|14804|14744|14796.5|14776.5|14804|14779|14794|14744|8
1640789760000|2021-12-29 14:56:00|14796.6|14776.6|14801.5|14781.5|14801.5|14781.5|14796.6|14776.6|0
1640789900000|2021-12-29 14:58:20|14796.5|14776.5|14796.5|14776.5|14796.5|14776.5|14796.5|14776.5|1
1640789910000|2021-12-29 14:58:30|14801.5|14761.5|14789.1|14769.1|14801.5|14769.1|14789.1|14761.5|0
1640789920000|2021-12-29 14:58:40|14789|14769|14789|14769|14789|14769|14789|14769|1
1640789980000|2021-12-29 14:59:40|14788.9|14768.9|14788.9|14768.9|14788.9|14768.9|14788.9|14768.9|0
1640790060000|2021-12-29 15:01:00|14786.2|14726.2|14786.2|14726.2|14786.2|14726.2|14786.2|14726.2|3
1640790070000|2021-12-29 15:01:10|14783.9|14723.9|14781.4|14741.4|14788.9|14741.4|14781.4|14723.9|0
1640790080000|2021-12-29 15:01:20|14778.9|14738.9|14793.9|14753.9|14796.3|14753.9|14778.9|14736.3|2
1640790090000|2021-12-29 15:01:30|14796.4|14756.4|14793.9|14773.9|14801.4|14773.9|14793.9|14753.9|1
1640790100000|2021-12-29 15:01:40|14801.4|14761.4|14801.4|14761.4|14801.4|14761.4|14801.4|14761.4|0
1640790290000|2021-12-29 15:04:50|14791.4|14731.4|14798.9|14758.9|14803.9|14769|14788.9|14731.4|20
1640790300000|2021-12-29 15:05:00|14796.4|14756.4|14793.9|14773.9|14796.4|14773.9|14789|14756.4|0
1640790350000|2021-12-29 15:05:50|14794.1|14774.1|14798.9|14778.9|14798.9|14778.9|14794.1|14774.1|0
1640790360000|2021-12-29 15:06:00|14801.4|14781.4|14801.4|14781.4|14801.4|14781.4|14801.4|14781.4|2
1640790370000|2021-12-29 15:06:10|14803.9|14783.9|14801.4|14781.4|14806.4|14786.4|14796.4|14776.4|4
1640790380000|2021-12-29 15:06:20|14798.9|14778.9|14801.4|14781.4|14801.4|14781.4|14798.9|14778.9|0
1640790390000|2021-12-29 15:06:30|14799|14779|14798.9|14778.9|14799|14779|14798.9|14778.9|0
1640790420000|2021-12-29 15:07:00|14788.9|14768.9|14791.4|14771.4|14791.4|14771.4|14788.9|14768.9|4
1640790490000|2021-12-29 15:08:10|14793.9|14773.9|14793.9|14773.9|14793.9|14773.9|14793.9|14773.9|0
1640790500000|2021-12-29 15:08:20|||||||||1
1640790510000|2021-12-29 15:08:30|||||||||1
1640790530000|2021-12-29 15:08:50|14796.4|14776.4|14796.4|14776.4|14796.4|14776.4|14796.4|14776.4|2
1640790540000|2021-12-29 15:09:00|14798.9|14778.9|14798.9|14778.9|14798.9|14778.9|14798.9|14778.9|2
1640790560000|2021-12-29 15:09:20|14801.4|14781.4|14816.3|14796.3|14816.3|14796.3|14801.4|14781.4|24
1640790570000|2021-12-29 15:09:30|14816.5|14796.5|14833.9|14813.9|14836.4|14816.4|14816.5|14796.5|6
1640790580000|2021-12-29 15:09:40|14821.4|14801.4|14821.4|14801.4|14821.4|14801.4|14816.4|14796.4|2
1640790590000|2021-12-29 15:09:50|14831.2|14811.2|14818.9|14798.9|14831.2|14811.2|14818.9|14798.9|1
1640790600000|2021-12-29 15:10:00|14823.8|14803.8|14828.9|14808.9|14828.9|14808.9|14823.8|14803.8|0
1640790610000|2021-12-29 15:10:10|14826.4|14806.4|14818.9|14798.9|14826.4|14806.4|14818.9|14798.9|6
1640790620000|2021-12-29 15:10:20|14823.8|14803.8|14823.9|14803.9|14823.9|14803.9|14823.8|14803.8|0
1640790630000|2021-12-29 15:10:30|14819.1|14799.1|14821.4|14801.4|14821.4|14801.4|14818.9|14798.9|4
1640790720000|2021-12-29 15:12:00|14824|14804|14824|14804|14824|14804|14824|14804|4
1640790730000|2021-12-29 15:12:10|14824.1|14804.1|14824|14804|14826.5|14806.5|14824|14804|1
1640790750000|2021-12-29 15:12:30|14823.8|14803.8|14823.8|14803.8|14823.8|14803.8|14823.8|14803.8|5
1640790760000|2021-12-29 15:12:40|14821.5|14801.5|14826.2|14806.2|14826.2|14806.2|14819|14799|1
1640790780000|2021-12-29 15:13:00|14826.5|14806.5|14816.4|14796.4|14826.5|14806.5|14814|14794|4
1640790790000|2021-12-29 15:13:10|14814|14794|14824|14804|14826.5|14806.5|14814|14794|1
1640790800000|2021-12-29 15:13:20|14826.5|14806.5|14826.5|14806.5|14826.5|14806.5|14826.5|14806.5|0
1640790820000|2021-12-29 15:13:40|14826.3|14806.3|14821.5|14801.5|14826.3|14806.3|14821.5|14801.5|1
1640790830000|2021-12-29 15:13:50|14826.3|14806.3|14821.5|14801.5|14826.3|14806.3|14821.5|14801.5|3
1640790840000|2021-12-29 15:14:00|14826.5|14806.5|14826.5|14806.5|14826.5|14806.5|14826.5|14806.5|1
1640790900000|2021-12-29 15:15:00|14821.5|14801.5|14821.5|14801.5|14821.5|14801.5|14821.5|14801.5|0
1640790910000|2021-12-29 15:15:10|14826.3|14806.3|14826.4|14806.4|14826.5|14806.5|14826.3|14806.3|4
1640790920000|2021-12-29 15:15:20|14821.5|14801.5|14824|14804|14824|14804|14821.5|14801.5|0
1640790940000|2021-12-29 15:15:40|14826.5|14806.5|14826.5|14806.5|14826.5|14806.5|14826.5|14806.5|0
1640790950000|2021-12-29 15:15:50|14826.6|14806.6|14826.6|14806.6|14826.6|14806.6|14826.6|14806.6|0
1640790960000|2021-12-29 15:16:00|14826.5|14806.5|14831.5|14811.5|14831.5|14811.5|14826.5|14806.5|5
1640790970000|2021-12-29 15:16:10|14829.2|14809.2|14829.1|14809.1|14829.2|14809.2|14829.1|14809.1|0
1640790980000|2021-12-29 15:16:20|14829|14809|14829|14809|14829|14809|14829|14809|1
1640791000000|2021-12-29 15:16:40|14828.8|14808.8|14819.1|14799.1|14828.8|14808.8|14819.1|14799.1|5
1640791010000|2021-12-29 15:16:50|14816.5|14796.5|14819.1|14799.1|14819.1|14799.1|14811.5|14791.5|5
1640791020000|2021-12-29 15:17:00|14819|14799|14819|14799|14819|14799|14819|14799|0
1640791030000|2021-12-29 15:17:10|14814.1|14794.1|14811.5|14791.5|14816.5|14796.5|14811.5|14791.5|4
1640791040000|2021-12-29 15:17:20|14811.4|14791.4|14796.5|14776.5|14811.4|14791.4|14796.5|14739|8
1640791050000|2021-12-29 15:17:30|||||||||1
1640791060000|2021-12-29 15:17:40|14794|14774|14794|14774|14794|14774|14794|14774|0
1640791160000|2021-12-29 15:19:20|14796.5|14776.5|14796.5|14776.5|14796.5|14776.5|14796.5|14776.5|1
1640791190000|2021-12-29 15:19:50|14798.9|14778.9|14798.9|14778.9|14798.9|14778.9|14798.9|14778.9|0
1640791200000|2021-12-29 15:20:00|14799|14779|14799|14779|14799|14779|14799|14779|0
1640791220000|2021-12-29 15:20:20|14801.5|14781.5|14804|14784|14804|14784|14801.5|14781.5|0
1640791230000|2021-12-29 15:20:30|||||||||1
1640791240000|2021-12-29 15:20:40|||||||||2
1640791250000|2021-12-29 15:20:50|14799.1|14779.1|14796.3|14756.3|14804|14784|14796.3|14741.5|5
1640791260000|2021-12-29 15:21:00|14799|14759|14801.5|14781.5|14801.5|14781.5|14796.3|14759|1
1640791280000|2021-12-29 15:21:20|14796.6|14776.6|14804|14784|14804|14784|14796.6|14776.6|2
1640791300000|2021-12-29 15:21:40|14806.4|14786.4|14794|14774|14806.4|14786.4|14793.8|14741.5|5
1640791360000|2021-12-29 15:22:40|14791.5|14771.5|14791.5|14771.5|14794.2|14771.5|14789|14749|0
1640791370000|2021-12-29 15:22:50|14793.9|14773.9|14794|14774|14794|14774|14793.9|14773.9|2
1640791400000|2021-12-29 15:23:20|14789.2|14749.2|14789.2|14749.2|14789.2|14749.2|14789.2|14749.2|5
1640791410000|2021-12-29 15:23:30|14789|14749|14779.2|14759.2|14789|14768.7|14779.2|14749|0
1640791430000|2021-12-29 15:23:50|14764.4|14744.4|14764.2|14744.2|14766.7|14746.7|14764.2|14744.2|4
1640791440000|2021-12-29 15:24:00|14766.7|14746.7|14766.7|14746.7|14766.7|14746.7|14766.7|14746.7|1
1640791460000|2021-12-29 15:24:20|14784.1|14744.1|14786.5|14746.5|14786.5|14746.5|14784.1|14744.1|0
1640791470000|2021-12-29 15:24:30|14784|14744|14784|14744|14784|14744|14784|14744|0
1640791500000|2021-12-29 15:25:00|14779|14759|14791.5|14751.5|14791.5|14759|14779|14751.5|0
1640791510000|2021-12-29 15:25:10|14776.5|14756.5|14791.5|14751.5|14791.5|14756.5|14776.5|14751.5|4
1640791540000|2021-12-29 15:25:40|14779|14759|14769.2|14749.2|14779|14759|14769.2|14749.2|0
1640791550000|2021-12-29 15:25:50|14769|14749|14754.1|14734.1|14769|14749|14749|14729|5
1640791560000|2021-12-29 15:26:00|14781.5|14741.5|14776.5|14736.5|14781.5|14741.5|14776.5|14736.5|2
1640791570000|2021-12-29 15:26:10|14779|14739|14779|14739|14779|14739|14779|14739|0
1640791580000|2021-12-29 15:26:20|14776.5|14736.5|14776.5|14736.5|14776.5|14736.5|14776.5|14736.5|0
1640791590000|2021-12-29 15:26:30|14783.8|14743.8|14784|14744|14784|14744|14783.8|14743.8|0
1640791640000|2021-12-29 15:27:20|14784.2|14744.2|14781.5|14761.5|14784.2|14761.5|14781.5|14744.2|0
1640791650000|2021-12-29 15:27:30|14781.4|14761.4|14781.5|14761.5|14781.5|14761.5|14781.4|14761.4|1
1640791670000|2021-12-29 15:27:50|14779|14739|14784|14764|14786.5|14764|14776.5|14739|9
1640791680000|2021-12-29 15:28:00|14776.5|14756.5|14776.5|14756.5|14776.5|14756.5|14776.5|14756.5|0
1640791690000|2021-12-29 15:28:10|14774|14754|14774|14754|14774|14754|14774|14754|0
1640791700000|2021-12-29 15:28:20|14771.5|14751.5|14771.5|14751.5|14771.5|14751.5|14771.5|14751.5|1
1640791710000|2021-12-29 15:28:30|14774|14754|14774|14754|14774|14754|14774|14754|0
1640791730000|2021-12-29 15:28:50|14784|14764|14781.5|14761.5|14786.5|14766.5|14781.5|14761.5|8
1640791740000|2021-12-29 15:29:00|14779|14759|14776.5|14756.5|14779|14759|14769|14749|8
1640791750000|2021-12-29 15:29:10|14781.3|14761.3|14781.5|14761.5|14781.5|14761.5|14781.3|14761.3|0
1640791780000|2021-12-29 15:29:40|14779|14759|14774|14754|14779|14759|14774|14754|7
1640791790000|2021-12-29 15:29:50|14778.9|14758.9|14778.9|14758.9|14778.9|14758.9|14778.9|14758.9|1
1640791800000|2021-12-29 15:30:00|14779|14759|14776.5|14756.5|14779|14759|14776.5|14756.5|0
1640791830000|2021-12-29 15:30:30|14776.6|14756.6|14781.5|14761.5|14781.5|14761.5|14776.6|14756.6|0
1640791860000|2021-12-29 15:31:00|14779.1|14759.1|14779|14759|14779.1|14759.1|14779|14759|0
1640791870000|2021-12-29 15:31:10|14781.4|14761.4|14779|14759|14781.5|14761.5|14779|14759|0
1640791880000|2021-12-29 15:31:20|14781.5|14761.5|14774.1|14754.1|14781.5|14761.5|14774|14754|4
1640791890000|2021-12-29 15:31:30|14774|14754|14776.4|14756.4|14776.5|14756.5|14774|14754|0
1640791900000|2021-12-29 15:31:40|14774.1|14754.1|14774|14754|14776.5|14756.5|14774|14754|0
1640791910000|2021-12-29 15:31:50|14776.5|14756.5|14774|14754|14776.5|14756.5|14774|14754|0
1640791920000|2021-12-29 15:32:00|14774.1|14754.1|14778.9|14758.9|14781.5|14761.5|14774|14754|0
1640791930000|2021-12-29 15:32:10|14781.5|14761.5|14781.5|14761.5|14781.5|14761.5|14776.5|14756.5|0
1640791940000|2021-12-29 15:32:20|14791.2|14771.2|14811.5|14791.5|14811.5|14791.5|14791.2|14771.2|32
1640791950000|2021-12-29 15:32:30|14814|14794|14816.6|14796.6|14816.6|14796.6|14814|14794|8
1640791970000|2021-12-29 15:32:50|||||||||2
1640792070000|2021-12-29 15:34:30|14804|14784|14806.5|14786.5|14806.5|14786.5|14801.5|14781.5|5
1640792080000|2021-12-29 15:34:40|14801.5|14781.5|14806.6|14786.6|14806.6|14786.6|14801.5|14781.5|0
1640792190000|2021-12-29 15:36:30|14804.1|14784.1|14804|14784|14804.1|14784.1|14804|14784|0
1640792330000|2021-12-29 15:38:50|14801.6|14781.6|14804|14784|14804|14784|14801.6|14781.6|2
1640792460000|2021-12-29 15:41:00|14801.5|14761.5|14783.6|14743.6|14801.5|14768.9|14781.5|14721.5|12
1640792470000|2021-12-29 15:41:10|14784|14744|14784|14744|14784|14744|14784|14744|0
1640792490000|2021-12-29 15:41:30|14786.5|14746.5|14786.5|14746.5|14786.5|14746.5|14786.5|14746.5|0
1640792510000|2021-12-29 15:41:50|14784.1|14744.1|14786.5|14746.5|14786.5|14746.5|14784|14744|0
1640792520000|2021-12-29 15:42:00|14771.5|14751.5|14774|14754|14774|14754|14771.5|14751.5|0
1640792540000|2021-12-29 15:42:20|14776.5|14756.5|14776.5|14756.5|14776.5|14756.5|14776.5|14756.5|0
1640792590000|2021-12-29 15:43:10|14783.8|14763.8|14784|14764|14784|14764|14783.8|14763.8|0
1640792620000|2021-12-29 15:43:40|14784.1|14764.1|14786.5|14766.5|14786.5|14766.5|14784.1|14764.1|0
1640792690000|2021-12-29 15:44:50|14786.2|14766.2|14783.7|14743.7|14786.2|14766.2|14783.7|14743.7|3
1640792700000|2021-12-29 15:45:00|14781.3|14741.3|14786.2|14746.2|14786.2|14746.2|14781.3|14741.3|1
1640792730000|2021-12-29 15:45:30|14783.7|14743.7|14768.9|14748.9|14783.7|14748.9|14768.9|14741.3|0
1640792780000|2021-12-29 15:46:20|14771.4|14751.4|14771.4|14751.4|14771.4|14751.4|14771.4|14751.4|0
1640792800000|2021-12-29 15:46:40|14773.9|14753.9|14773.9|14753.9|14773.9|14753.9|14773.9|14753.9|0
1640792810000|2021-12-29 15:46:50|14771.4|14751.4|14773.9|14753.9|14773.9|14753.9|14771.4|14751.4|0
1640792870000|2021-12-29 15:47:50|14776.4|14756.4|14778.9|14758.9|14778.9|14758.9|14776.4|14756.4|1
1640792890000|2021-12-29 15:48:10|14781.3|14761.3|14781.3|14761.3|14781.3|14761.3|14781.3|14761.3|0
1640792920000|2021-12-29 15:48:40|14786.3|14766.3|14786.3|14766.3|14786.3|14766.3|14786.3|14766.3|0
1640792940000|2021-12-29 15:49:00|14781.3|14761.3|14778.8|14758.8|14781.3|14761.3|14778.8|14758.8|4
1640792950000|2021-12-29 15:49:10|||||||||1
1640793030000|2021-12-29 15:50:30|14776.4|14756.4|14776.4|14756.4|14776.4|14756.4|14776.4|14756.4|0
1640793040000|2021-12-29 15:50:40|14778.8|14758.8|14778.9|14758.9|14778.9|14758.9|14778.8|14758.8|1
1640793080000|2021-12-29 15:51:20|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|0
1640793110000|2021-12-29 15:51:50|14773.7|14753.7|14773.7|14753.7|14773.7|14753.7|14773.7|14753.7|5
1640793120000|2021-12-29 15:52:00|14778.6|14758.6|14773.7|14753.7|14778.7|14758.7|14768.7|14736.2|6
1640793130000|2021-12-29 15:52:10|14773.6|14753.6|14761.2|14741.2|14773.6|14753.6|14736.6|14696.6|3
1640793150000|2021-12-29 15:52:30|14761.3|14741.3|14756.4|14736.4|14761.3|14741.3|14756.4|14736.4|0
1640793170000|2021-12-29 15:52:50|14754|14734|14754|14734|14754|14734|14754|14734|0
1640793210000|2021-12-29 15:53:30|14756.5|14736.5|14756.5|14736.5|14756.5|14736.5|14756.5|14736.5|0
1640793320000|2021-12-29 15:55:20|14751.6|14691.6|14751.3|14711.3|14751.7|14711.3|14749.1|14691.6|6
1640793330000|2021-12-29 15:55:30|14751.6|14711.6|14751.6|14711.6|14751.6|14711.6|14751.6|14711.6|0
1640793380000|2021-12-29 15:56:20|14744|14724|14756.5|14716.5|14756.5|14724.1|14744|14716.5|0
1640793410000|2021-12-29 15:56:50|14759|14719|14756.5|14716.5|14759|14724.1|14744.1|14716.5|2
1640793440000|2021-12-29 15:57:20|14744.1|14724.1|14744.1|14724.1|14744.1|14724.1|14744.1|14724.1|0
1640793450000|2021-12-29 15:57:30|14744|14724|14744|14724|14744|14724|14744|14724|0
1640793470000|2021-12-29 15:57:50|14756.5|14716.5|14756.5|14716.5|14756.5|14716.5|14756.5|14716.5|0
1640793480000|2021-12-29 15:58:00|14759|14719|14759|14719|14759|14719|14759|14719|0
1640793510000|2021-12-29 15:58:30|14756.5|14716.5|14756.5|14716.5|14756.5|14716.5|14756.5|14716.5|0
1640793590000|2021-12-29 15:59:50|14741.7|14721.7|14741.7|14721.7|14741.7|14721.7|14741.7|14721.7|0
1640793600000|2021-12-29 16:00:00|14741.5|14721.5|14741.5|14721.5|14741.5|14721.5|14741.5|14721.5|1
1640793640000|2021-12-29 16:00:40|||||||||1
1640793670000|2021-12-29 16:01:10|||||||||1
1640793760000|2021-12-29 16:02:40|14751.5|14731.5|14751.5|14731.5|14751.5|14731.5|14751.5|14731.5|5
1640793810000|2021-12-29 16:03:30|||||||||1
1640793860000|2021-12-29 16:04:20|14751|14731|14736.5|14696.5|14751|14731|14731.5|14691.5|10
1640793870000|2021-12-29 16:04:30|14741.5|14701.5|14741.5|14701.5|14741.5|14701.5|14741.5|14701.5|0
1640793900000|2021-12-29 16:05:00|14734|14714|14734|14714|14734|14714|14734|14714|1
1640793910000|2021-12-29 16:05:10|14736.5|14716.5|14739|14719|14739|14719|14736.5|14716.5|0
1640793930000|2021-12-29 16:05:30|14741.5|14721.5|14744|14724|14744|14724|14739|14719|1
1640793960000|2021-12-29 16:06:00|14741.5|14721.5|14741.5|14721.5|14741.5|14721.5|14741.5|14721.5|0
1640793970000|2021-12-29 16:06:10|14741.6|14721.6|14744|14724|14744|14724|14741.6|14721.6|0
1640794020000|2021-12-29 16:07:00|14751.3|14731.3|14751.5|14731.5|14751.5|14731.5|14751.3|14731.3|0
1640794040000|2021-12-29 16:07:20|||||||||1
1640794050000|2021-12-29 16:07:30|14734|14694|14739|14699|14739|14699|14734|14694|4
1640794070000|2021-12-29 16:07:50|14731.5|14711.5|14741.4|14721.4|14741.4|14721.4|14731.5|14711.5|0
1640794080000|2021-12-29 16:08:00|14741.5|14721.5|14739|14719|14741.5|14721.5|14739|14719|0
1640794090000|2021-12-29 16:08:10|14736.5|14716.5|14739|14719|14739|14719|14736.5|14716.5|1
1640794100000|2021-12-29 16:08:20|14736.5|14716.5|14736.5|14716.5|14736.5|14716.5|14736.5|14716.5|0
1640794110000|2021-12-29 16:08:30|14741.5|14721.5|14736.5|14716.5|14741.5|14721.5|14736.5|14716.5|0
1640794140000|2021-12-29 16:09:00|14736.6|14716.6|14741.5|14721.5|14741.5|14721.5|14736.6|14716.6|1
1640794180000|2021-12-29 16:09:40|||||||||2
1640794190000|2021-12-29 16:09:50|14739|14699|14746.5|14706.5|14746.5|14706.5|14736.5|14696.5|16
1640794200000|2021-12-29 16:10:00|14734|14714|14736.5|14716.5|14736.5|14716.5|14734|14714|0
1640794210000|2021-12-29 16:10:10|14739|14719|14741.5|14721.5|14741.5|14721.5|14739|14719|0
1640794300000|2021-12-29 16:11:40|14741.6|14721.6|14741.6|14721.6|14741.6|14721.6|14741.6|14721.6|0
1640794420000|2021-12-29 16:13:40|||||||||11
1640794430000|2021-12-29 16:13:50|14744.1|14724.1|14744.1|14724.1|14744.1|14724.1|14744.1|14724.1|1
1640794670000|2021-12-29 16:17:50|14756.6|14716.6|14756.6|14716.6|14756.6|14716.6|14756.6|14716.6|1
1640794680000|2021-12-29 16:18:00|||||||||1
1640794770000|2021-12-29 16:19:30|||||||||9
1640794780000|2021-12-29 16:19:40|14744.1|14724.1|14744.1|14724.1|14744.1|14724.1|14744.1|14724.1|0
1640794790000|2021-12-29 16:19:50|14756.5|14716.5|14756.6|14716.6|14756.6|14716.6|14756.5|14716.5|0
1640794810000|2021-12-29 16:20:10|14744.1|14724.1|14744.1|14724.1|14744.1|14724.1|14744.1|14724.1|1
1640794940000|2021-12-29 16:22:20|14756.6|14716.6|14756.6|14736.6|14756.6|14736.6|14749.1|14716.6|2
1640794950000|2021-12-29 16:22:30|||||||||1
1640794970000|2021-12-29 16:22:50|14773.9|14733.9|14773.9|14733.9|14773.9|14733.9|14773.9|14733.9|1
1640795010000|2021-12-29 16:23:30|14771.4|14751.4|14771.4|14751.4|14771.4|14751.4|14763.9|14743.9|0
1640795020000|2021-12-29 16:23:40|14766.5|14746.5|14766.5|14746.5|14766.5|14746.5|14766.5|14746.5|0
1640795040000|2021-12-29 16:24:00|14764|14744|14759|14739|14764.1|14744|14759|14719|3
1640795050000|2021-12-29 16:24:10|14773.9|14733.9|14768.8|14748.8|14773.9|14748.8|14768.8|14733.9|0
1640795060000|2021-12-29 16:24:20|14768.9|14748.9|14768.9|14748.9|14768.9|14748.9|14768.9|14748.9|0
1640795070000|2021-12-29 16:24:30|14771.4|14751.4|14771.4|14751.4|14771.4|14751.4|14771.4|14751.4|0
1640795100000|2021-12-29 16:25:00|14773.8|14753.8|14773.9|14753.9|14773.9|14753.9|14773.8|14753.8|0
1640795120000|2021-12-29 16:25:20|14776.4|14756.4|14773.9|14753.9|14776.4|14756.4|14773.9|14753.9|3
1640795140000|2021-12-29 16:25:40|14776.4|14756.4|14776.4|14756.4|14776.4|14756.4|14776.4|14756.4|0
1640795150000|2021-12-29 16:25:50|14781.6|14761.6|14781.6|14761.6|14781.6|14761.6|14781.6|14761.6|2
1640795180000|2021-12-29 16:26:20|||||||||1
1640795190000|2021-12-29 16:26:30|14779.1|14759.1|14779.1|14759.1|14779.1|14759.1|14779.1|14759.1|5
1640795290000|2021-12-29 16:28:10|||||||||1
1640795300000|2021-12-29 16:28:20|14781.6|14761.6|14781.6|14761.6|14781.6|14761.6|14781.6|14761.6|3
1640795330000|2021-12-29 16:28:50|14779.1|14759.1|14781.6|14761.6|14781.6|14761.6|14779.1|14759.1|2
1640795340000|2021-12-29 16:29:00|14779.1|14759.1|14759.1|14719.1|14779.1|14759.1|14759.1|14719.1|11
1640795350000|2021-12-29 16:29:10|14773.9|14739.1|14776.6|14736.6|14776.6|14739.1|14773.9|14733.9|1
1640795370000|2021-12-29 16:29:30|14766.6|14746.6|14766.6|14746.6|14766.6|14746.6|14764.1|14744.1|1
1640795390000|2021-12-29 16:29:50|14769.1|14749.1|14769.1|14749.1|14769.1|14749.1|14766.7|14746.7|0
1640795420000|2021-12-29 16:30:20|14771.5|14751.5|14774.1|14754.1|14774.1|14754.1|14771.5|14751.5|0
1640795440000|2021-12-29 16:30:40|14776.6|14756.6|14776.6|14756.6|14776.6|14756.6|14776.6|14756.6|1
1640795500000|2021-12-29 16:31:40|14779.1|14759.1|14781.6|14761.6|14781.6|14761.6|14779|14759|3
1640795520000|2021-12-29 16:32:00|||||||||3
1640795530000|2021-12-29 16:32:10|||||||||4
1640795620000|2021-12-29 16:33:40|||||||||1
1640795660000|2021-12-29 16:34:20|||||||||2
1640795700000|2021-12-29 16:35:00|||||||||11
1640795850000|2021-12-29 16:37:30|14769.1|14729.1|14749.1|14729.1|14769.1|14729.1|14749.1|14729.1|6
1640795860000|2021-12-29 16:37:40|||||||||1
1640795930000|2021-12-29 16:38:50|14756.5|14736.5|14766.6|14746.6|14766.6|14746.6|14756.5|14736.5|0
1640795950000|2021-12-29 16:39:10|14764.1|14744.1|14756.6|14736.6|14764.1|14744.1|14756.6|14736.6|1
1640795960000|2021-12-29 16:39:20|14759|14739|14761.5|14741.5|14761.5|14741.5|14759|14739|0
1640795970000|2021-12-29 16:39:30|14761.6|14741.6|14766.6|14746.6|14766.6|14746.6|14761.6|14741.6|0
1640795980000|2021-12-29 16:39:40|14769|14749|14769|14749|14769|14749|14769|14749|0
1640795990000|2021-12-29 16:39:50|14769.1|14749.1|14769.1|14749.1|14769.1|14749.1|14769.1|14749.1|0
1640796010000|2021-12-29 16:40:10|14766.7|14746.7|14769|14749|14769|14749|14764.1|14744.1|0
1640796020000|2021-12-29 16:40:20|14766.6|14746.6|14764.1|14744.1|14766.6|14746.6|14764.1|14744.1|0
1640796030000|2021-12-29 16:40:30|14771.5|14751.5|14771.6|14751.6|14771.6|14751.6|14771.5|14751.5|1
1640796070000|2021-12-29 16:41:10|14774.1|14754.1|14776.6|14756.6|14776.7|14756.7|14774.1|14754.1|0
1640796090000|2021-12-29 16:41:30|14779|14759|14779.1|14759.1|14779.1|14759.1|14779|14759|0
1640796180000|2021-12-29 16:43:00|14779.2|14759.2|14781.6|14761.6|14781.6|14761.6|14779.2|14759.2|0
1640796200000|2021-12-29 16:43:20|||||||||1
1640796240000|2021-12-29 16:44:00|14766.6|14746.6|14769.1|14749.1|14769.1|14749.1|14766.6|14746.6|5
1640796280000|2021-12-29 16:44:40|14761.8|14741.8|14744.1|14724.1|14761.8|14741.8|14744.1|14724.1|4
1640796290000|2021-12-29 16:44:50|14746.5|14726.5|14751.6|14731.6|14751.6|14731.6|14746.5|14726.5|0
1640796300000|2021-12-29 16:45:00|14749.2|14729.2|14746.6|14726.6|14749.2|14729.2|14746.6|14726.6|0
1640796400000|2021-12-29 16:46:40|14746.7|14726.7|14751.6|14731.6|14751.6|14731.6|14746.7|14726.7|0
1640796430000|2021-12-29 16:47:10|14749.2|14729.2|14751.6|14731.6|14751.6|14731.6|14746.8|14726.8|0
1640796440000|2021-12-29 16:47:20|14754.1|14734.1|14759.1|14739.1|14759.1|14739.1|14754.1|14734.1|0
1640796460000|2021-12-29 16:47:40|14761.6|14741.6|14771.6|14751.6|14771.6|14751.6|14756.6|14736.6|1
1640796470000|2021-12-29 16:47:50|14774.1|14734.1|14769.1|14749.1|14774.1|14749.1|14761.6|14734.1|2
1640796510000|2021-12-29 16:48:30|14771.5|14751.5|14771.5|14751.5|14771.5|14751.5|14771.5|14751.5|0
1640796520000|2021-12-29 16:48:40|14771.6|14751.6|14771.6|14751.6|14771.6|14751.6|14771.6|14751.6|0
1640796560000|2021-12-29 16:49:20|||||||||1
1640796600000|2021-12-29 16:50:00|||||||||5
1640796610000|2021-12-29 16:50:10|14771.5|14751.5|14769.1|14749.1|14771.5|14751.5|14769.1|14749.1|0
1640796620000|2021-12-29 16:50:20|14771.6|14751.6|14771.6|14751.6|14771.6|14751.6|14771.6|14751.6|3
1640796670000|2021-12-29 16:51:10|14771.5|14751.5|14754.1|14734.1|14771.5|14751.5|14751.6|14731.6|5
1640796680000|2021-12-29 16:51:20|14759|14739|14759|14739|14759|14739|14759|14739|0
1640796690000|2021-12-29 16:51:30|14759.1|14739.1|14759.1|14739.1|14759.1|14739.1|14759.1|14739.1|0
1640796700000|2021-12-29 16:51:40|14761.5|14741.5|14764.1|14744.1|14764.1|14744.1|14761.5|14741.5|0
1640796710000|2021-12-29 16:51:50|14766.6|14746.6|14766.6|14746.6|14769|14749|14766.6|14746.6|1
1640796760000|2021-12-29 16:52:40|14769.1|14749.1|14769.1|14749.1|14769.1|14749.1|14769.1|14749.1|0
1640796770000|2021-12-29 16:52:50|14768.9|14748.9|14771.4|14751.4|14771.4|14751.4|14766.4|14746.4|0
1640796780000|2021-12-29 16:53:00|14776.3|14756.3|14776.4|14756.4|14776.4|14756.4|14776.3|14756.3|0
1640796810000|2021-12-29 16:53:30|14776.3|14756.3|14773.9|14753.9|14776.3|14756.3|14773.9|14753.9|7
1640796820000|2021-12-29 16:53:40|14761.5|14741.5|14761.5|14741.5|14761.5|14741.5|14761.5|14741.5|1
1640796830000|2021-12-29 16:53:50|14764|14744|14764|14744|14764|14744|14764|14744|1
1640796890000|2021-12-29 16:54:50|14761.6|14741.6|14761.6|14741.6|14761.6|14741.6|14761.6|14741.6|0
1640796940000|2021-12-29 16:55:40|14766.5|14746.5|14766.5|14746.5|14766.5|14746.5|14766.5|14746.5|0
1640796950000|2021-12-29 16:55:50|14764.1|14744.1|14764|14744|14764.1|14744.1|14764|14744|0
1640796960000|2021-12-29 16:56:00|14766.4|14746.4|14766.4|14746.4|14766.4|14746.4|14766.4|14746.4|1
1640796970000|2021-12-29 16:56:10|14764|14744|14764|14744|14764|14744|14764|14744|0
1640797040000|2021-12-29 16:57:20|14768.9|14748.9|14768.9|14748.9|14768.9|14748.9|14768.9|14748.9|0
1640797050000|2021-12-29 16:57:30|14769|14749|14771.4|14751.4|14771.4|14751.4|14769|14749|0
1640797070000|2021-12-29 16:57:50|14766.5|14746.5|14771.4|14751.4|14771.4|14751.4|14766.5|14746.5|0
1640797100000|2021-12-29 16:58:20|14769|14749|14771.4|14751.4|14771.4|14751.4|14769|14749|0
1640797140000|2021-12-29 16:59:00|14773.9|14753.9|14771.4|14751.4|14773.9|14753.9|14771.4|14751.4|4
1640797150000|2021-12-29 16:59:10|14769|14749|14769|14749|14769|14749|14769|14749|0
1640797190000|2021-12-29 16:59:50|14771.4|14751.4|14771.4|14751.4|14771.4|14751.4|14771.4|14751.4|0
1640797220000|2021-12-29 17:00:20|14769|14749|14773.9|14753.9|14773.9|14753.9|14769|14749|2
1640797270000|2021-12-29 17:01:10|14776.4|14756.4|14776.4|14756.4|14776.4|14756.4|14776.4|14756.4|1
1640797290000|2021-12-29 17:01:30|||||||||2
1640797320000|2021-12-29 17:02:00|||||||||1
1640797370000|2021-12-29 17:02:50|||||||||1
1640797440000|2021-12-29 17:04:00|||||||||7
1640797450000|2021-12-29 17:04:10|14776.6|14756.6|14776.6|14756.6|14776.6|14756.6|14776.6|14756.6|3
1640797470000|2021-12-29 17:04:30|||||||||1
1640797520000|2021-12-29 17:05:20|||||||||1
1640797590000|2021-12-29 17:06:30|||||||||7
1640797650000|2021-12-29 17:07:30|||||||||1
1640797700000|2021-12-29 17:08:20|||||||||1
1640797720000|2021-12-29 17:08:40|14779.1|14759.1|14779.1|14759.1|14779.1|14759.1|14779.1|14759.1|1
1640797730000|2021-12-29 17:08:50|14769.7|14729.7|14746.6|14726.6|14769.7|14729.7|14746.6|14726.6|4
1640797740000|2021-12-29 17:09:00|14744.2|14724.2|14744.1|14724.1|14744.2|14724.2|14739.1|14719.1|2
1640797770000|2021-12-29 17:09:30|14741.6|14721.6|14741.6|14721.6|14741.6|14721.6|14739.1|14719.1|0
1640797800000|2021-12-29 17:10:00|14746.6|14706.6|14739.1|14719.1|14746.7|14719.1|14739.1|14706.6|0
1640797830000|2021-12-29 17:10:30|14746.7|14706.7|14734.2|14714.2|14746.7|14714.2|14734.2|14706.7|0
1640797840000|2021-12-29 17:10:40|14734.1|14714.1|14736.6|14716.6|14736.6|14716.6|14734.1|14714.1|0
1640797860000|2021-12-29 17:11:00|14729.4|14709.4|14726.6|14706.6|14729.4|14709.4|14726.6|14706.6|0
1640797880000|2021-12-29 17:11:20|14724.2|14704.2|14724.2|14704.2|14724.2|14704.2|14724.2|14704.2|0
1640797950000|2021-12-29 17:12:30|14739.1|14719.1|14739.1|14719.1|14739.1|14719.1|14739.1|14719.1|1
1640797960000|2021-12-29 17:12:40|14739.2|14719.2|14739.2|14719.2|14741.7|14721.7|14739.2|14719.2|0
1640797970000|2021-12-29 17:12:50|14741.7|14721.7|14739.2|14719.2|14741.7|14721.7|14739.2|14719.2|0
1640797980000|2021-12-29 17:13:00|14734.2|14714.2|14734.2|14714.2|14736.7|14716.7|14734.2|14714.2|1
1640797990000|2021-12-29 17:13:10|14734.3|14714.3|14736.7|14716.7|14736.7|14716.7|14734.3|14714.3|0
1640798010000|2021-12-29 17:13:30|14739.1|14719.1|14741.7|14721.7|14741.7|14721.7|14739.1|14719.1|0
1640798020000|2021-12-29 17:13:40|14744.2|14724.2|14744.2|14724.2|14744.2|14724.2|14744.2|14724.2|0
1640798030000|2021-12-29 17:13:50|14759.2|14739.2|14759.2|14739.2|14759.2|14739.2|14759.2|14739.2|1
1640798040000|2021-12-29 17:14:00|14744.2|14724.2|14744.2|14724.2|14744.2|14724.2|14744.2|14724.2|3
1640798050000|2021-12-29 17:14:10|14739.2|14719.2|14741.7|14721.7|14741.7|14721.7|14739.2|14719.2|0
1640798070000|2021-12-29 17:14:30|14744.1|14724.1|14746.7|14726.7|14746.7|14726.7|14744.1|14724.1|0
1640798150000|2021-12-29 17:15:50|14751.5|14731.5|14756.7|14736.7|14756.7|14736.7|14751.5|14731.5|1
1640798180000|2021-12-29 17:16:20|14759.2|14739.2|14759.2|14739.2|14759.2|14739.2|14759.2|14739.2|0
1640798230000|2021-12-29 17:17:10|14761.7|14741.7|14761.7|14741.7|14761.7|14741.7|14761.7|14741.7|1
1640798300000|2021-12-29 17:18:20|||||||||5
1640798310000|2021-12-29 17:18:30|14764.2|14744.2|14764.2|14744.2|14764.2|14744.2|14764.2|14744.2|1
1640798400000|2021-12-29 17:20:00|14746.7|14726.7|14744.2|14724.2|14746.7|14726.7|14744.2|14724.2|14
1640798410000|2021-12-29 17:20:10|14744.5|14724.5|14756.7|14736.7|14764.2|14736.7|14744.5|14724.2|8
1640798420000|2021-12-29 17:20:20|14754.2|14734.2|14751.7|14731.7|14754.2|14734.2|14751.7|14731.7|0
1640798470000|2021-12-29 17:21:10|14754.1|14734.1|14756.7|14736.7|14756.7|14736.7|14754.1|14734.1|0
1640798480000|2021-12-29 17:21:20|14764.2|14744.2|14764.2|14744.2|14764.2|14744.2|14764.2|14744.2|1
1640798500000|2021-12-29 17:21:40|14761.7|14741.7|14761.7|14741.7|14761.7|14741.7|14761.7|14741.7|0
1640798560000|2021-12-29 17:22:40|14766.7|14746.7|14766.7|14746.7|14766.7|14746.7|14766.7|14746.7|1
1640798620000|2021-12-29 17:23:40|14764.2|14744.2|14761.7|14741.7|14764.2|14744.2|14761.7|14741.7|0
1640798630000|2021-12-29 17:23:50|14764.1|14744.1|14764.2|14744.2|14764.2|14744.2|14764.1|14744.1|0
1640798690000|2021-12-29 17:24:50|14761.7|14741.7|14764.1|14744.1|14764.1|14744.1|14761.7|14741.7|0
1640798700000|2021-12-29 17:25:00|14764.2|14744.2|14764.2|14744.2|14764.2|14744.2|14764.2|14744.2|0
1640798710000|2021-12-29 17:25:10|14769.2|14749.2|14769.2|14749.2|14769.2|14749.2|14769.2|14749.2|0
1640798730000|2021-12-29 17:25:30|14769.1|14749.1|14766.7|14746.7|14769.1|14749.1|14766.7|14746.7|1
1640798740000|2021-12-29 17:25:40|14769.2|14749.2|14761.7|14741.7|14769.2|14749.2|14761.7|14741.7|0
1640798770000|2021-12-29 17:26:10|||||||||1
1640798790000|2021-12-29 17:26:30|||||||||10
1640798800000|2021-12-29 17:26:40|14769.2|14749.2|14756.7|14736.7|14769.2|14749.2|14756.7|14736.7|1
1640798840000|2021-12-29 17:27:20|14756.8|14736.8|14761.7|14741.7|14761.7|14741.7|14756.8|14736.8|1
1640798870000|2021-12-29 17:27:50|14766.5|14746.5|14766.7|14746.7|14766.7|14746.7|14766.5|14746.5|0
1640798950000|2021-12-29 17:29:10|||||||||6
1640798990000|2021-12-29 17:29:50|14771.7|14751.7|14774.2|14754.2|14774.2|14754.2|14771.7|14751.7|3
1640799020000|2021-12-29 17:30:20|14771.8|14751.8|14771.7|14751.7|14771.8|14751.8|14771.7|14751.7|0
1640799030000|2021-12-29 17:30:30|14774.2|14754.2|14776.7|14756.7|14776.7|14756.7|14774.2|14754.2|0
1640799070000|2021-12-29 17:31:10|14779.1|14759.1|14776.7|14756.7|14779.1|14759.1|14776.7|14756.7|0
1640799150000|2021-12-29 17:32:30|14774.2|14754.2|14776.6|14756.6|14779.2|14759.2|14774.2|14754.2|1
1640799160000|2021-12-29 17:32:40|14776.7|14756.7|14776.7|14756.7|14776.7|14756.7|14776.7|14756.7|0
1640799200000|2021-12-29 17:33:20|14779.1|14759.1|14779.2|14759.2|14779.2|14759.2|14779.1|14759.1|0
1640799210000|2021-12-29 17:33:30|||||||||2
1640799240000|2021-12-29 17:34:00|||||||||1
1640799490000|2021-12-29 17:38:10|||||||||1
1640799500000|2021-12-29 17:38:20|14781.7|14761.7|14779.2|14759.2|14781.7|14761.7|14779.2|14759.2|0
1640799600000|2021-12-29 17:40:00|14779.1|14759.1|14766.7|14746.7|14779.1|14759.1|14766.7|14746.7|6
1640799610000|2021-12-29 17:40:10|14764.1|14744.1|14761.7|14741.7|14764.1|14744.1|14751.8|14731.8|0
1640799640000|2021-12-29 17:40:40|14759.3|14739.3|14751.7|14731.7|14759.3|14739.3|14746.7|14726.7|0
1640799650000|2021-12-29 17:40:50|14751.8|14731.8|14756.7|14736.7|14756.7|14736.7|14751.8|14731.8|0
1640799680000|2021-12-29 17:41:20|14764.2|14724.2|14751.7|14731.7|14764.2|14731.7|14751.7|14724.2|0
1640799690000|2021-12-29 17:41:30|14756.6|14736.6|14756.6|14736.6|14756.6|14736.6|14756.6|14736.6|0
1640799700000|2021-12-29 17:41:40|14756.7|14736.7|14759.2|14739.2|14759.2|14739.2|14756.7|14736.7|0
1640799710000|2021-12-29 17:41:50|14761.7|14741.7|14761.7|14741.7|14761.7|14741.7|14761.7|14741.7|0
1640799720000|2021-12-29 17:42:00|14759.3|14739.3|14766.6|14746.6|14766.6|14746.6|14759.2|14739.2|0
1640799730000|2021-12-29 17:42:10|14766.7|14746.7|14766.7|14746.7|14766.7|14746.7|14766.7|14746.7|0
1640799750000|2021-12-29 17:42:30|14766.6|14746.6|14766.7|14746.7|14766.7|14746.7|14761.7|14741.7|1
1640799780000|2021-12-29 17:43:00|14761.7|14741.7|14759.2|14739.2|14761.7|14741.7|14759.2|14739.2|0
1640799880000|2021-12-29 17:44:40|14761.6|14741.6|14764.1|14744.1|14764.1|14744.1|14761.6|14741.6|0
1640799890000|2021-12-29 17:44:50|14766.6|14746.6|14766.7|14746.7|14766.7|14746.7|14766.6|14746.6|0
1640799920000|2021-12-29 17:45:20|14766.9|14746.9|14774.2|14754.2|14774.2|14754.2|14766.9|14746.9|2
1640799970000|2021-12-29 17:46:10|14774.3|14754.3|14776.7|14756.7|14776.7|14756.7|14774.3|14754.3|0
1640799980000|2021-12-29 17:46:20|14779.2|14759.2|14779.2|14759.2|14779.2|14759.2|14779.2|14759.2|0
1640800000000|2021-12-29 17:46:40|||||||||1
1640800100000|2021-12-29 17:48:20|||||||||1
1640800120000|2021-12-29 17:48:40|14761.7|14741.7|14766.7|14746.7|14766.7|14746.7|14759.2|14739.2|2
1640800130000|2021-12-29 17:48:50|14764.3|14744.3|14764.2|14744.2|14764.3|14744.3|14764.2|14744.2|3
1640800150000|2021-12-29 17:49:10|14761.8|14741.8|14759.2|14739.2|14761.8|14741.8|14759.2|14739.2|0
1640800160000|2021-12-29 17:49:20|14759.3|14739.3|14764.2|14744.2|14764.2|14744.2|14759.3|14739.3|0
1640800230000|2021-12-29 17:50:30|14766.6|14746.6|14766.7|14746.7|14766.7|14746.7|14766.6|14746.6|0
1640800250000|2021-12-29 17:50:50|14769.2|14749.2|14769.2|14749.2|14769.2|14749.2|14769.2|14749.2|1
1640800350000|2021-12-29 17:52:30|14769.3|14749.3|14769.2|14749.2|14774.2|14754.2|14769.2|14749.2|1
1640800380000|2021-12-29 17:53:00|14766.7|14746.7|14766.7|14746.7|14766.7|14746.7|14766.7|14746.7|0
1640800390000|2021-12-29 17:53:10|14769.2|14749.2|14769.2|14749.2|14769.2|14749.2|14769.2|14749.2|0
1640800450000|2021-12-29 17:54:10|14771.6|14751.6|14774.1|14754.1|14774.1|14754.1|14771.6|14751.6|0
1640800460000|2021-12-29 17:54:20|14774.2|14754.2|14774.2|14754.2|14774.2|14754.2|14774.2|14754.2|0
1640800480000|2021-12-29 17:54:40|14776.6|14756.6|14776.7|14756.7|14776.7|14756.7|14776.6|14756.6|0
1640800510000|2021-12-29 17:55:10|14779.2|14759.2|14776.7|14756.7|14779.2|14759.2|14776.7|14756.7|1
1640800570000|2021-12-29 17:56:10|14774.3|14754.3|14776.7|14756.7|14776.7|14756.7|14774.2|14754.2|0
1640800630000|2021-12-29 17:57:10|14779.2|14759.2|14779.2|14759.2|14779.2|14759.2|14779.2|14759.2|0
1640800640000|2021-12-29 17:57:20|14776.8|14756.8|14779.2|14759.2|14779.2|14759.2|14776.7|14756.7|0
1640800760000|2021-12-29 17:59:20|||||||||1
1640800770000|2021-12-29 17:59:30|||||||||1
1640800790000|2021-12-29 17:59:50|14779.1|14759.1|14759.2|14739.2|14779.1|14759.1|14759.2|14739.2|5
1640800990000|2021-12-29 18:03:10|14761.7|14741.7|14761.7|14741.7|14761.7|14741.7|14761.7|14741.7|0
1640801000000|2021-12-29 18:03:20|14759.2|14739.2|14759.2|14739.2|14759.2|14739.2|14759.2|14739.2|0
1640801010000|2021-12-29 18:03:30|14756.8|14736.8|14759.2|14739.2|14759.2|14739.2|14756.7|14736.7|1
1640801130000|2021-12-29 18:05:30|14754.2|14734.2|14754.2|14734.2|14754.2|14734.2|14754.2|14734.2|1
1640801240000|2021-12-29 18:07:20|14756.7|14736.7|14756.7|14736.7|14756.7|14736.7|14756.7|14736.7|0
1640801270000|2021-12-29 18:07:50|14754.3|14734.3|14754.3|14734.3|14754.3|14734.3|14754.3|14734.3|1
1640801280000|2021-12-29 18:08:00|14754.2|14734.2|14756.7|14736.7|14756.7|14736.7|14754.2|14734.2|0
1640801460000|2021-12-29 18:11:00|14756.8|14736.8|14756.8|14736.8|14756.8|14736.8|14756.8|14736.8|0
1640801520000|2021-12-29 18:12:00|14759.3|14739.3|14759.2|14739.2|14759.3|14739.3|14756.8|14736.8|1
1640801530000|2021-12-29 18:12:10|14756.8|14736.8|14756.8|14736.8|14759.3|14739.3|14756.8|14736.8|0
1640801540000|2021-12-29 18:12:20|14759.2|14739.2|14756.8|14736.8|14759.3|14739.3|14756.8|14736.8|0
1640801550000|2021-12-29 18:12:30|14759.3|14739.3|14751.9|14731.9|14759.3|14739.3|14751.9|14731.9|0
1640801560000|2021-12-29 18:12:40|14751.8|14731.8|14751.8|14731.8|14751.8|14731.8|14751.8|14731.8|7
1640801590000|2021-12-29 18:13:10|14751.9|14731.9|14751.9|14731.9|14751.9|14731.9|14751.9|14731.9|0
1640801620000|2021-12-29 18:13:40|14751.8|14731.8|14751.8|14731.8|14751.8|14731.8|14751.8|14731.8|0
1640801690000|2021-12-29 18:14:50|14751.6|14731.6|14744.3|14724.3|14751.6|14731.6|14744.3|14724.3|5
1640801700000|2021-12-29 18:15:00|14749.1|14729.1|14746.8|14726.8|14749.1|14729.1|14746.8|14726.8|0
1640801710000|2021-12-29 18:15:10|14749.3|14729.3|14751.8|14731.8|14751.8|14731.8|14749.3|14729.3|1
1640801720000|2021-12-29 18:15:20|14749.3|14729.3|14749.3|14729.3|14749.3|14729.3|14749.3|14729.3|0
1640801760000|2021-12-29 18:16:00|14751.8|14731.8|14751.8|14731.8|14751.8|14731.8|14751.8|14731.8|0
1640801770000|2021-12-29 18:16:10|||||||||1
1640801860000|2021-12-29 18:17:40|14754.3|14734.3|14754.3|14734.3|14754.3|14734.3|14754.3|14734.3|0
1640801930000|2021-12-29 18:18:50|||||||||1
1640801990000|2021-12-29 18:19:50|||||||||1
1640802000000|2021-12-29 18:20:00|14756.7|14736.7|14756.8|14736.8|14756.8|14736.8|14756.7|14736.7|0
1640802020000|2021-12-29 18:20:20|14756.9|14736.9|14761.8|14741.8|14761.8|14741.8|14756.9|14736.9|2
1640802140000|2021-12-29 18:22:20|14754.3|14734.3|14754.3|14734.3|14754.3|14734.3|14754.3|14734.3|9
1640802150000|2021-12-29 18:22:30|14759.3|14739.3|14759.3|14739.3|14759.3|14739.3|14759.3|14739.3|0
1640802220000|2021-12-29 18:23:40|14761.7|14741.7|14761.8|14741.8|14761.8|14741.8|14761.7|14741.7|1
1640802270000|2021-12-29 18:24:30|14761.7|14741.7|14761.7|14741.7|14761.7|14741.7|14761.7|14741.7|0
1640802280000|2021-12-29 18:24:40|14761.6|14741.6|14761.6|14741.6|14761.6|14741.6|14761.6|14741.6|1
1640802530000|2021-12-29 18:28:50|||||||||1
1640802600000|2021-12-29 18:30:00|||||||||3
1640802640000|2021-12-29 18:30:40|||||||||1
1640802780000|2021-12-29 18:33:00|14761.8|14741.8|14769.1|14749.1|14769.1|14749.1|14761.8|14741.8|3
1640802810000|2021-12-29 18:33:30|14754.2|14734.2|14754.2|14734.2|14754.2|14734.2|14754.2|14734.2|9
1640802820000|2021-12-29 18:33:40|14754.1|14734.1|14761.6|14741.6|14761.6|14741.6|14754.1|14734.1|1
1640802850000|2021-12-29 18:34:10|14764.1|14744.1|14764.1|14744.1|14764.1|14744.1|14764.1|14744.1|0
1640802920000|2021-12-29 18:35:20|14754.2|14734.2|14754.2|14734.2|14754.2|14734.2|14754.2|14734.2|11
1640802930000|2021-12-29 18:35:30|14754.1|14734.1|14754.1|14734.1|14754.1|14734.1|14751.6|14731.6|0
1640802940000|2021-12-29 18:35:40|14756.6|14736.6|14756.6|14736.6|14756.6|14736.6|14756.6|14736.6|0
1640802950000|2021-12-29 18:35:50|14759.1|14739.1|14759.1|14739.1|14759.1|14739.1|14759.1|14739.1|0
1640803000000|2021-12-29 18:36:40|14761.6|14741.6|14761.6|14741.6|14761.6|14741.6|14761.6|14741.6|0
1640803010000|2021-12-29 18:36:50|14761.7|14741.7|14764.1|14744.1|14764.1|14744.1|14761.7|14741.7|0
1640803040000|2021-12-29 18:37:20|||||||||1
1640803150000|2021-12-29 18:39:10|14766.6|14746.6|14766.6|14746.6|14766.6|14746.6|14766.6|14746.6|0
1640803270000|2021-12-29 18:41:10|14766.7|14746.7|14769.2|14749.2|14769.2|14749.2|14766.7|14746.7|0
1640803290000|2021-12-29 18:41:30|||||||||1
1640803320000|2021-12-29 18:42:00|14766.7|14746.7|14766.7|14746.7|14766.7|14746.7|14766.7|14746.7|0
1640803330000|2021-12-29 18:42:10|14769.2|14749.2|14769.2|14749.2|14769.2|14749.2|14769.2|14749.2|0
1640803380000|2021-12-29 18:43:00|14774.2|14754.2|14774.2|14754.2|14774.2|14754.2|14774.2|14754.2|0
1640803530000|2021-12-29 18:45:30|14776.7|14756.7|14776.7|14756.7|14776.7|14756.7|14776.7|14756.7|1
1640803540000|2021-12-29 18:45:40|14779.2|14759.2|14779.2|14759.2|14779.2|14759.2|14779.2|14759.2|2
1640803550000|2021-12-29 18:45:50|14776.7|14756.7|14776.7|14756.7|14776.7|14756.7|14776.7|14756.7|0
1640803680000|2021-12-29 18:48:00|||||||||2
1640803760000|2021-12-29 18:49:20|14779.2|14759.2|14779.2|14759.2|14779.2|14759.2|14779.2|14759.2|0
1640803800000|2021-12-29 18:50:00|||||||||1
1640804010000|2021-12-29 18:53:30|||||||||9
1640804030000|2021-12-29 18:53:50|14781.7|14761.7|14781.7|14761.7|14781.7|14761.7|14779.2|14759.2|0
1640804050000|2021-12-29 18:54:10|||||||||1
1640804060000|2021-12-29 18:54:20|14774.2|14754.2|14774.2|14754.2|14774.2|14754.2|14774.2|14754.2|3
1640804070000|2021-12-29 18:54:30|14776.6|14756.6|14776.7|14756.7|14776.7|14756.7|14776.6|14756.6|0
1640804120000|2021-12-29 18:55:20|14779.2|14759.2|14779.2|14759.2|14779.2|14759.2|14779.2|14759.2|0
1640804150000|2021-12-29 18:55:50|14776.7|14756.7|14776.7|14756.7|14776.7|14756.7|14776.7|14756.7|0
1640804300000|2021-12-29 18:58:20|||||||||1
1640804370000|2021-12-29 18:59:30|14776.6|14756.6|14774.2|14754.2|14776.6|14756.6|14774.2|14754.2|10
1640804380000|2021-12-29 18:59:40|14771.8|14751.8|14771.7|14751.7|14771.8|14751.8|14771.7|14751.7|0
1640804410000|2021-12-29 19:00:10|14769.3|14749.3|14764.2|14744.2|14769.3|14749.3|14764.2|14744.2|12
1640804430000|2021-12-29 19:00:30|14766.7|14746.7|14766.7|14746.7|14766.7|14746.7|14766.7|14746.7|0
1640804440000|2021-12-29 19:00:40|14769.1|14749.1|14769.2|14749.2|14769.2|14749.2|14769.1|14749.1|0
1640804450000|2021-12-29 19:00:50|14766.7|14746.7|14766.7|14746.7|14766.7|14746.7|14766.7|14746.7|0
1640804520000|2021-12-29 19:02:00|14766.8|14746.8|14766.8|14746.8|14766.8|14746.8|14766.8|14746.8|0
1640804560000|2021-12-29 19:02:40|||||||||1
1640804730000|2021-12-29 19:05:30|14769.2|14749.2|14766.8|14746.8|14769.3|14749.3|14766.8|14746.8|0
1640804780000|2021-12-29 19:06:20|||||||||1
1640804800000|2021-12-29 19:06:40|14769.3|14749.3|14769.3|14749.3|14769.3|14749.3|14769.3|14749.3|1
1640804810000|2021-12-29 19:06:50|14776.8|14756.8|14779.3|14759.3|14779.3|14759.3|14776.8|14756.8|1
1640804820000|2021-12-29 19:07:00|14776.8|14756.8|14776.8|14756.8|14776.8|14756.8|14776.8|14756.8|1
1640804840000|2021-12-29 19:07:20|14776.7|14756.7|14769.3|14749.3|14776.7|14756.7|14769.3|14749.3|15
1640804850000|2021-12-29 19:07:30|14774.3|14754.3|14774.3|14754.3|14774.3|14754.3|14774.3|14754.3|1
1640804860000|2021-12-29 19:07:40|14771.8|14751.8|14771.8|14751.8|14771.8|14751.8|14771.8|14751.8|0
1640804880000|2021-12-29 19:08:00|14774.3|14754.3|14774.3|14754.3|14774.3|14754.3|14774.3|14754.3|0
1640804900000|2021-12-29 19:08:20|14776.8|14756.8|14776.8|14756.8|14776.8|14756.8|14776.8|14756.8|1
1640804940000|2021-12-29 19:09:00|14762.2|14742.2|14771.8|14751.8|14771.8|14751.8|14762.2|14742.2|15
1640804970000|2021-12-29 19:09:30|14779.3|14759.3|14769.3|14749.3|14779.3|14759.3|14769.3|14749.3|2
1640805010000|2021-12-29 19:10:10|14774.3|14754.3|14776.8|14756.8|14776.8|14756.8|14774.3|14754.3|1
1640805030000|2021-12-29 19:10:30|14781.6|14761.6|14781.8|14761.8|14781.8|14761.8|14781.6|14761.6|0
1640805060000|2021-12-29 19:11:00|||||||||1
1640805100000|2021-12-29 19:11:40|14769.3|14749.3|14769.3|14749.3|14769.3|14749.3|14769.3|14749.3|8
1640805110000|2021-12-29 19:11:50|14771.8|14751.8|14774.3|14754.3|14774.3|14754.3|14771.8|14751.8|0
1640805140000|2021-12-29 19:12:20|14774.2|14754.2|14766.8|14746.8|14774.2|14754.2|14764.3|14744.3|11
1640805150000|2021-12-29 19:12:30|14764.3|14744.3|14764.3|14744.3|14764.3|14744.3|14764.3|14744.3|0
1640805180000|2021-12-29 19:13:00|14761.8|14741.8|14761.8|14741.8|14761.8|14741.8|14761.8|14741.8|0
1640805220000|2021-12-29 19:13:40|14764.4|14744.4|14764.3|14744.3|14764.4|14744.4|14764.3|14744.3|2
1640805230000|2021-12-29 19:13:50|14764.4|14744.4|14771.8|14751.8|14771.8|14751.8|14764.4|14744.4|4
1640805240000|2021-12-29 19:14:00|14776.8|14756.8|14781.8|14761.8|14781.8|14761.8|14776.8|14756.8|2
1640805250000|2021-12-29 19:14:10|||||||||2
1640805260000|2021-12-29 19:14:20|14774.5|14754.5|14776.8|14756.8|14781.8|14761.8|14771.8|14751.8|12
1640805270000|2021-12-29 19:14:30|14779.3|14759.3|14779.3|14759.3|14781.8|14761.8|14776.8|14756.8|3
1640805280000|2021-12-29 19:14:40|14776.9|14756.9|14781.8|14761.8|14781.8|14761.8|14776.8|14756.8|2
1640805290000|2021-12-29 19:14:50|14781.9|14761.9|14779.3|14759.3|14784.3|14764.3|14779.3|14759.3|10
1640805300000|2021-12-29 19:15:00|14781.7|14761.7|14781.8|14761.8|14781.8|14761.8|14781.7|14761.7|0
1640805310000|2021-12-29 19:15:10|14779.4|14759.4|14779.4|14759.4|14779.4|14759.4|14779.4|14759.4|0
1640805320000|2021-12-29 19:15:20|14779.3|14759.3|14779.3|14759.3|14779.3|14759.3|14779.3|14759.3|0
1640805400000|2021-12-29 19:16:40|14774.4|14754.4|14771.8|14751.8|14774.4|14754.4|14769.1|14749.1|13
1640805410000|2021-12-29 19:16:50|14769.3|14749.3|14769.3|14749.3|14769.3|14749.3|14769.3|14749.3|0
1640805480000|2021-12-29 19:18:00|14771.8|14751.8|14771.8|14751.8|14771.8|14751.8|14771.8|14751.8|0
1640805490000|2021-12-29 19:18:10|14769.3|14749.3|14769.3|14749.3|14769.3|14749.3|14769.3|14749.3|0
1640805500000|2021-12-29 19:18:20|14771.8|14751.8|14771.8|14751.8|14771.8|14751.8|14771.8|14751.8|0
1640805520000|2021-12-29 19:18:40|14774.3|14754.3|14774.3|14754.3|14774.3|14754.3|14774.3|14754.3|0
1640805560000|2021-12-29 19:19:20|14761.8|14741.8|14759.3|14739.3|14761.8|14741.8|14759.3|14739.3|12
1640805570000|2021-12-29 19:19:30|14761.8|14741.8|14761.9|14741.9|14766.8|14746.8|14761.8|14741.8|0
1640805580000|2021-12-29 19:19:40|14761.8|14741.8|14761.8|14741.8|14766.6|14746.6|14761.8|14741.8|1
1640805590000|2021-12-29 19:19:50|14756.9|14736.9|14751.7|14731.7|14756.9|14736.9|14749.3|14729.3|2
1640826000000|2021-12-30 01:00:00|14767.3|14707.3|14782.3|14742.3|14782.3|14749.8|14747.8|14707.3|0
1640826010000|2021-12-30 01:00:10|14786.8|14766.8|14804.6|14784.6|14814.5|14784.7|14786.8|14766.8|18
1640826020000|2021-12-30 01:00:20|14807.1|14787.1|14807.1|14787.1|14807.1|14787.1|14807.1|14787.1|0
1640826050000|2021-12-30 01:00:50|14819.5|14779.5|14819.5|14779.5|14819.5|14779.5|14819.5|14779.5|0
1640826090000|2021-12-30 01:01:30|14807.1|14787.1|14807.1|14787.1|14807.1|14787.1|14807.1|14787.1|0
1640826300000|2021-12-30 01:05:00|14812|14792|14812|14792|14812|14792|14812|14792|3
1640827260000|2021-12-30 01:21:00|14809.6|14789.6|14809.6|14789.6|14809.6|14789.6|14809.6|14789.6|0
1640827270000|2021-12-30 01:21:10|14812.1|14772.1|14819.5|14759.5|14819.5|14774.4|14812.1|14759.5|8
1640827280000|2021-12-30 01:21:20|14807.1|14767.1|14807.1|14767.1|14807.1|14767.1|14807.1|14767.1|0
1640827370000|2021-12-30 01:22:50|14779.9|14759.9|14779.9|14759.9|14779.9|14759.9|14779.9|14759.9|0
1640827430000|2021-12-30 01:23:50|14770.1|14750.1|14777.4|14737.4|14777.4|14750.1|14770.1|14737.4|10
1640827460000|2021-12-30 01:24:20|14772.2|14752.2|14772.4|14752.4|14772.4|14752.4|14772.2|14752.2|0
1640828380000|2021-12-30 01:39:40|14774.8|14754.8|14774.9|14754.9|14774.9|14754.9|14774.8|14754.8|0
1640828850000|2021-12-30 01:47:30|14777.4|14757.4|14777.4|14757.4|14777.4|14757.4|14777.4|14757.4|0
1640829660000|2021-12-30 02:01:00|14777.5|14757.5|14777.5|14757.5|14777.5|14757.5|14777.5|14757.5|0
1640830520000|2021-12-30 02:15:20|14779.9|14759.9|14777.5|14757.5|14780|14760|14777.5|14757.5|7
1640833100000|2021-12-30 02:58:20|||||||||1
1640833190000|2021-12-30 02:59:50|14772.5|14752.5|14770.2|14730.2|14772.5|14752.5|14770.2|14730.2|0
1640833200000|2021-12-30 03:00:00|14770|14730|14770|14730|14770|14730|14770|14730|0
1640874600000|2021-12-30 14:30:00|14808.7|14768.7|14821.2|14761.2|14821.3|14773.7|14808.7|14761.1|8
1640874640000|2021-12-30 14:30:40|14791.2|14771.2|14791.2|14771.2|14791.2|14771.2|14791.2|14771.2|0
1640874730000|2021-12-30 14:32:10|14793.6|14773.6|14793.7|14773.7|14793.7|14773.7|14793.6|14773.6|0
1640874750000|2021-12-30 14:32:30|14796.2|14776.2|14796.2|14776.2|14798.7|14778.7|14796.1|14776.1|0
1640874760000|2021-12-30 14:32:40|14798.7|14778.7|14798.7|14778.7|14801.2|14781.2|14796.2|14776.2|0
1640874770000|2021-12-30 14:32:50|14801.2|14781.2|14801.2|14781.2|14801.2|14781.2|14801.2|14781.2|0
1640874780000|2021-12-30 14:33:00|14803.6|14783.6|14809|14789|14811.4|14791.4|14801.2|14781.2|3
1640874790000|2021-12-30 14:33:10|14808.7|14788.7|14808.7|14788.7|14811.2|14791.2|14808.7|14788.7|0
1640874800000|2021-12-30 14:33:20|14808.8|14788.8|14818.7|14798.7|14818.7|14798.7|14808.7|14788.7|12
1640874810000|2021-12-30 14:33:30|14821.2|14801.2|14821.2|14801.2|14821.2|14801.2|14821.2|14801.2|0
1640874820000|2021-12-30 14:33:40|14821.3|14801.3|14828.7|14808.7|14828.7|14808.7|14821.3|14801.3|4
1640874830000|2021-12-30 14:33:50|14831.2|14811.2|14833.7|14813.7|14833.7|14813.7|14831.2|14811.2|3
1640874860000|2021-12-30 14:34:20|14833.5|14813.5|14833.5|14813.5|14833.5|14813.5|14833.5|14813.5|3
1640874880000|2021-12-30 14:34:40|||||||||1
1640874910000|2021-12-30 14:35:10|||||||||1
1640874960000|2021-12-30 14:36:00|||||||||2
1640875000000|2021-12-30 14:36:40|14816.2|14796.2|14818.5|14798.5|14818.5|14798.5|14816|14796|1
1640875010000|2021-12-30 14:36:50|14821|14781|14823.3|14803.3|14823.3|14803.3|14813.4|14781|0
1640875020000|2021-12-30 14:37:00|14823.5|14803.5|14818.5|14798.5|14823.5|14803.5|14818.5|14798.5|0
1640875040000|2021-12-30 14:37:20|14820.9|14800.9|14821|14801|14821|14801|14818.5|14798.5|0
1640875070000|2021-12-30 14:37:50|14818.6|14798.6|14818.5|14798.5|14818.6|14798.6|14818.5|14798.5|0
1640875080000|2021-12-30 14:38:00|14818.4|14798.4|14818.4|14798.4|14818.5|14798.5|14816|14796|1
1640875090000|2021-12-30 14:38:10|14818.5|14798.5|14818.5|14798.5|14818.5|14798.5|14816|14796|1
1640875100000|2021-12-30 14:38:20|14816.1|14796.1|14816|14796|14816.1|14796.1|14816|14796|0
1640875110000|2021-12-30 14:38:30|14813.6|14793.6|14813.5|14793.5|14813.6|14793.6|14813.5|14793.5|0
1640875120000|2021-12-30 14:38:40|14811.1|14791.1|14811|14791|14811.1|14791.1|14811|14791|0
1640875130000|2021-12-30 14:38:50|14808.5|14788.5|14788.6|14768.6|14808.5|14788.5|14788.6|14768.6|6
1640875140000|2021-12-30 14:39:00|14788.5|14768.5|14783.5|14743.5|14788.5|14768.5|14783.5|14743.5|3
1640875170000|2021-12-30 14:39:30|14771.1|14751.1|14776|14736|14776|14751.1|14771.1|14736|0
1640875190000|2021-12-30 14:39:50|14778.5|14738.5|14778.5|14738.5|14778.5|14738.5|14778.5|14738.5|1
1640875200000|2021-12-30 14:40:00|14776.1|14736.1|14776|14736|14776.1|14736.1|14776|14736|0
1640875220000|2021-12-30 14:40:20|14773.6|14733.6|14761|14741|14773.6|14741|14761|14733.6|0
1640875240000|2021-12-30 14:40:40|14773.5|14733.5|14773.5|14733.5|14773.5|14733.5|14773.5|14733.5|0
1640875260000|2021-12-30 14:41:00|14761.1|14741.1|14763.5|14723.5|14763.5|14741.1|14761.1|14723.5|0
1640875280000|2021-12-30 14:41:20|14766|14726|14761|14741|14766|14741|14761|14726|0
1640875310000|2021-12-30 14:41:50|14763.5|14743.5|14763.5|14743.5|14763.5|14743.5|14763.5|14743.5|0
1640875570000|2021-12-30 14:46:10|14766.4|14746.4|14798.5|14778.5|14811|14778.5|14766.4|14746.4|1
1640875580000|2021-12-30 14:46:20|14800.9|14780.9|14801|14781|14801|14781|14800.9|14780.9|0
1640875590000|2021-12-30 14:46:30|14801.1|14781.1|14803.5|14783.5|14803.5|14783.5|14801.1|14781.1|0
1640875600000|2021-12-30 14:46:40|14806|14786|14801.2|14781.2|14806|14786|14801.2|14781.2|0
1640875610000|2021-12-30 14:46:50|14801|14781|14801|14781|14801|14781|14801|14781|0
1640875620000|2021-12-30 14:47:00|14803.4|14783.4|14811|14791|14811|14791|14803.4|14783.4|1
1640875630000|2021-12-30 14:47:10|14820.8|14800.8|14821|14801|14821|14801|14820.8|14800.8|4
1640875650000|2021-12-30 14:47:30|14820.5|14800.5|14811|14791|14820.5|14800.5|14811|14791|1
1640875700000|2021-12-30 14:48:20|14811.2|14791.2|14816|14796|14816|14796|14811.2|14791.2|1
1640875890000|2021-12-30 14:51:30|14808.5|14788.5|14808.5|14788.5|14808.5|14788.5|14808.5|14788.5|0
1640875920000|2021-12-30 14:52:00|14796.1|14756.1|14803.5|14783.5|14803.5|14783.5|14791|14756.1|2
1640876050000|2021-12-30 14:54:10|||||||||4
1640876210000|2021-12-30 14:56:50|||||||||1
1640876260000|2021-12-30 14:57:40|14823.5||14823.5||14823.5||14823.5||1
1640876310000|2021-12-30 14:58:30|||||||||1
1640876330000|2021-12-30 14:58:50|14801.6|14781.6|14823.5|14783.5|14823.5|14783.5|14801.6|14781.6|3
1640876370000|2021-12-30 14:59:30|14821|14781|14821|14781|14821|14781|14821|14781|1
1640876420000|2021-12-30 15:00:20|14821.1|14781.1|14823.5|14803.5|14823.5|14803.5|14816.1|14781.1|1
1640876490000|2021-12-30 15:01:30|14828.5|14808.5|14828.5|14808.5|14828.5|14808.5|14828.5|14808.5|1
1640876510000|2021-12-30 15:01:50|||||||||2
1640876540000|2021-12-30 15:02:20|||||||||1
1640876580000|2021-12-30 15:03:00|||||||||1
1640876590000|2021-12-30 15:03:10|14826|14806|14826|14806|14826|14806|14826|14806|0
1640876600000|2021-12-30 15:03:20|14828.4|14808.4|14833.5|14813.5|14833.5|14813.5|14828.4|14808.4|4
1640876610000|2021-12-30 15:03:30|||||||||1
1640876660000|2021-12-30 15:04:20|||||||||1
1640876680000|2021-12-30 15:04:40|14838.5|14818.5|14838.5|14818.5|14838.5|14818.5|14838.5|14818.5|2
1640876690000|2021-12-30 15:04:50|14843.3|14823.3|14846|14826|14846|14826|14843.3|14823.3|1
1640876700000|2021-12-30 15:05:00|14848.5|14828.5|14848.5|14828.5|14848.5|14828.5|14848.5|14828.5|0
1640876730000|2021-12-30 15:05:30|14843.5|14823.5|14798.5|14778.5|14843.5|14823.5|14783.5|14763.5|9
1640876780000|2021-12-30 15:06:20|14811|14771|14826|14786|14826|14788.2|14808.2|14771|0
1640876810000|2021-12-30 15:06:50|14828.7|14788.7|14831|14811|14831|14811|14828.7|14788.7|0
1640876820000|2021-12-30 15:07:00|14846|14806|14838.5|14818.5|14846|14818.5|14838.4|14806|0
1640876830000|2021-12-30 15:07:10|14836|14816|14836|14816|14838.5|14818.5|14836|14816|1
1640876840000|2021-12-30 15:07:20|14838.5|14818.5|14838.5|14818.5|14838.5|14818.5|14838.5|14818.5|0
1640876850000|2021-12-30 15:07:30|14841|14821|14841|14821|14841|14821|14841|14821|0
1640876870000|2021-12-30 15:07:50|14843.4|14823.4|14843.5|14823.5|14843.5|14823.5|14843.4|14823.4|1
1640876880000|2021-12-30 15:08:00|14843.6|14823.6|14831|14791|14846|14826|14831|14791|7
1640876900000|2021-12-30 15:08:20|14828.2|14808.2|14841|14821|14846|14821|14828.2|14806|1
1640876920000|2021-12-30 15:08:40|14843.5|14823.5|14843.5|14823.5|14846|14826|14843.5|14823.5|2
1640876930000|2021-12-30 15:08:50|14845.9|14825.9|14848.5|14828.5|14848.5|14828.5|14845.9|14825.9|0
1640876950000|2021-12-30 15:09:10|14848.6|14828.6|14853.5|14833.5|14853.5|14833.5|14848.6|14828.6|1
1640876960000|2021-12-30 15:09:20|14851|14831|14851|14831|14851|14831|14851|14831|2
1640876970000|2021-12-30 15:09:30|14853.4|14833.4|14853.5|14833.5|14853.5|14833.5|14853.4|14833.4|8
1640876990000|2021-12-30 15:09:50|||||||||1
1640877090000|2021-12-30 15:11:30|14853.6|14833.6|14856|14836|14856|14836|14853.6|14833.6|2
1640877110000|2021-12-30 15:11:50|14858.5|14838.5|14858.5|14838.5|14858.5|14838.5|14858.5|14838.5|3
1640877120000|2021-12-30 15:12:00|14861|14841|14861|14841|14861|14841|14861|14841|1
1640877160000|2021-12-30 15:12:40|14860.8|14840.8|14833.5|14813.5|14860.8|14840.8|14806.1|14781|11
1640877180000|2021-12-30 15:13:00|14841|14821|14843.5|14823.5|14843.5|14823.5|14841|14821|0
1640877190000|2021-12-30 15:13:10|14841|14821|14848.5|14828.5|14848.5|14828.5|14841|14821|0
1640877250000|2021-12-30 15:14:10|14848.4|14828.4|14851|14831|14851|14831|14846|14826|0
1640877280000|2021-12-30 15:14:40|14853.8|14833.8|14853.8|14833.8|14853.8|14833.8|14853.8|14833.8|2
1640877300000|2021-12-30 15:15:00|14853.6|14833.6|14848.5|14828.5|14853.6|14833.6|14838.6|14806|9
1640877310000|2021-12-30 15:15:10|14848.6|14828.6|14848.6|14828.6|14848.6|14828.6|14848.6|14828.6|0
1640877340000|2021-12-30 15:15:40|14851|14831|14851.3|14831.3|14851.3|14831.3|14851|14831|0
1640877360000|2021-12-30 15:16:00|14851.1|14831.1|14851.1|14831.1|14851.1|14831.1|14851.1|14831.1|0
1640877370000|2021-12-30 15:16:10|14853.6|14833.6|14853.8|14833.8|14853.8|14833.8|14853.6|14833.6|2
1640877410000|2021-12-30 15:16:50|||||||||3
1640877510000|2021-12-30 15:18:30|||||||||1
1640877560000|2021-12-30 15:19:20|14853.5|14833.5|14853.5|14833.5|14853.5|14833.5|14853.5|14833.5|1
1640877590000|2021-12-30 15:19:50|14853.8|14833.8|14853.8|14833.8|14853.8|14833.8|14853.8|14833.8|1
1640877620000|2021-12-30 15:20:20|14861|14841|14861|14841|14861|14841|14861|14841|2
1640877660000|2021-12-30 15:21:00|||||||||2
1640877760000|2021-12-30 15:22:40|14863.5|14843.5|14863.5|14843.5|14863.5|14843.5|14863.5|14843.5|6
1640877780000|2021-12-30 15:23:00|14873.5|14853.5|14876|14856|14876|14856|14873.5|14853.5|1
1640877790000|2021-12-30 15:23:10|14873.7|14853.7|14883.5|14863.5|14883.5|14863.5|14873.7|14853.7|0
1640877810000|2021-12-30 15:23:30|14881.2|14861.2|14881|14861|14881.2|14861.2|14881|14861|0
1640877820000|2021-12-30 15:23:40|14883.4|14863.4|14858.5|14838.5|14883.5|14863.5|14853.5|14826|15
1640877830000|2021-12-30 15:23:50|14863.3|14843.3|14868.5|14848.5|14868.5|14848.5|14863.3|14843.3|1
1640877840000|2021-12-30 15:24:00|14876|14856|14881|14861|14888.5|14868.5|14876|14856|4
1640877850000|2021-12-30 15:24:10|14868.5|14848.5|14868.5|14848.5|14868.5|14848.5|14866|14846|3
1640877860000|2021-12-30 15:24:20|14873.7|14853.7|14878.6|14858.6|14878.6|14858.6|14873.7|14853.7|0
1640877870000|2021-12-30 15:24:30|14883.6|14863.6|14883.6|14863.6|14883.6|14863.6|14883.6|14863.6|0
1640877880000|2021-12-30 15:24:40|14885.9|14865.9|14886.1|14866.1|14886.1|14866.1|14885.9|14865.9|0
1640877890000|2021-12-30 15:24:50|14888.6|14868.6|14888.6|14868.6|14888.6|14868.6|14888.6|14868.6|0
1640877930000|2021-12-30 15:25:30|14886.2|14866.2|14886.1|14866.1|14886.2|14866.2|14886.1|14866.1|0
1640877960000|2021-12-30 15:26:00|14883.6|14863.6|14886.1|14866.1|14886.1|14866.1|14878.7|14858.7|8
1640877970000|2021-12-30 15:26:10|14878.9|14858.9|14883.6|14863.6|14883.6|14863.6|14878.6|14858.6|6
1640878010000|2021-12-30 15:26:50|14883.7|14863.7|14888.6|14868.6|14888.6|14868.6|14883.7|14863.7|2
1640878020000|2021-12-30 15:27:00|||||||||1
1640878030000|2021-12-30 15:27:10|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|0
1640878040000|2021-12-30 15:27:20|14886.2|14866.2|14893.6|14873.6|14893.6|14873.6|14886.2|14866.2|0
1640878060000|2021-12-30 15:27:40|||||||||4
1640878070000|2021-12-30 15:27:50|14878.6|14858.6|14876.1|14856.1|14878.6|14858.6|14873.6|14853.6|2
1640878080000|2021-12-30 15:28:00|14878.6|14858.6|14881.1|14861.1|14881.1|14861.1|14878.6|14858.6|0
1640878100000|2021-12-30 15:28:20|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|0
1640878110000|2021-12-30 15:28:30|14883.6|14863.6|14886.1|14866.1|14886.1|14866.1|14883.6|14863.6|0
1640878120000|2021-12-30 15:28:40|||||||||7
1640878140000|2021-12-30 15:29:00|14883.7|14863.7|14888.6|14868.6|14888.6|14868.6|14883.6|14863.6|0
1640878160000|2021-12-30 15:29:20|||||||||7
1640878180000|2021-12-30 15:29:40|14886.2|14866.2|14886.1|14866.1|14886.2|14866.2|14886.1|14866.1|0
1640878190000|2021-12-30 15:29:50|14876.1|14856.1|14888.4|14868.4|14888.4|14868.4|14876.1|14856.1|6
1640878200000|2021-12-30 15:30:00|14888.6|14868.6|14888.6|14868.6|14888.6|14868.6|14888.6|14868.6|0
1640878270000|2021-12-30 15:31:10|14886.2|14866.2|14886.1|14866.1|14886.2|14866.2|14886.1|14866.1|0
1640878290000|2021-12-30 15:31:30|||||||||1
1640878350000|2021-12-30 15:32:30|||||||||2
1640878370000|2021-12-30 15:32:50|14891.1|14871.1|14891.1|14871.1|14891.1|14871.1|14891.1|14871.1|2
1640878380000|2021-12-30 15:33:00|14893.6|14873.6|14876.1|14856.1|14893.6|14873.6|14873.6|14853.6|14
1640878390000|2021-12-30 15:33:10|14880.8|14860.8|14886.1|14866.1|14886.1|14866.1|14880.8|14860.8|0
1640878420000|2021-12-30 15:33:40|14883.6|14863.6|14888.6|14868.6|14888.6|14868.6|14883.6|14863.6|0
1640878450000|2021-12-30 15:34:10|14888.5|14868.5|14886.1|14866.1|14888.5|14868.5|14886.1|14866.1|0
1640878460000|2021-12-30 15:34:20|14883.7|14863.7|14871.1|14851.1|14891.1|14871.1|14871.1|14851.1|10
1640878470000|2021-12-30 15:34:30|14866.1|14846.1|14858.6|14838.6|14866.1|14846.1|14841.1|14821.1|2
1640878480000|2021-12-30 15:34:40|14856.2|14836.2|14848.6|14828.6|14856.2|14836.2|14846.1|14826.1|1
1640878570000|2021-12-30 15:36:10|14848.5|14828.5|14843.6|14823.6|14848.5|14828.5|14843.6|14823.6|1
1640878590000|2021-12-30 15:36:30|14851|14831|14866.1|14826.1|14866.1|14833.6|14851|14826.1|1
1640878600000|2021-12-30 15:36:40|14860.8|14840.8|14861.1|14841.1|14861.1|14841.1|14860.8|14840.8|0
1640878680000|2021-12-30 15:38:00|||||||||1
1640878700000|2021-12-30 15:38:20|||||||||1
1640878720000|2021-12-30 15:38:40|14861.2|14841.2|14868.6|14848.6|14868.6|14848.6|14861.2|14841.2|0
1640878730000|2021-12-30 15:38:50|14871.1|14851.1|14873.6|14853.6|14873.6|14853.6|14871.1|14851.1|0
1640878790000|2021-12-30 15:39:50|||||||||2
1640878860000|2021-12-30 15:41:00|||||||||2
1640878880000|2021-12-30 15:41:20|||||||||14
1640878940000|2021-12-30 15:42:20|||||||||1
1640879030000|2021-12-30 15:43:50|||||||||2
1640879110000|2021-12-30 15:45:10|||||||||1
1640879220000|2021-12-30 15:47:00|||||||||1
1640879320000|2021-12-30 15:48:40|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|3
1640879410000|2021-12-30 15:50:10|||||||||1
1640879470000|2021-12-30 15:51:10|||||||||1
1640879540000|2021-12-30 15:52:20|||||||||1
1640879550000|2021-12-30 15:52:30|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|1
1640879660000|2021-12-30 15:54:20|||||||||1
1640879730000|2021-12-30 15:55:30|||||||||1
1640879820000|2021-12-30 15:57:00|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|1
1640879830000|2021-12-30 15:57:10|14881.1|14861.1|14881.1|14861.1|14881.1|14861.1|14881.1|14861.1|0
1640879860000|2021-12-30 15:57:40|14811.1|14771.1|14831.1|14791.1|14831.1|14796|14808.7|14771.1|13
1640879900000|2021-12-30 15:58:20|14828.6|14808.6|14828.6|14808.6|14828.6|14808.6|14828.6|14808.6|0
1640879960000|2021-12-30 15:59:20|14829.1|14789.1|14815.7|14795.7|14829.1|14795.7|14815.7|14776.2|0
1640879970000|2021-12-30 15:59:30|14816.1|14796.1|14816.1|14796.1|14816.1|14796.1|14816.1|14796.1|0
1640879980000|2021-12-30 15:59:40|14818.5|14798.5|14833.6|14793.6|14833.6|14798.5|14818.5|14793.6|0
1640880000000|2021-12-30 16:00:00|14818.6|14798.6|14816.1|14776.1|14818.6|14798.6|14816.1|14776.1|2
1640880010000|2021-12-30 16:00:10|14818.5|14778.5|14818.2|14798.2|14818.6|14798.2|14818.2|14778.5|0
1640880020000|2021-12-30 16:00:20|14818.6|14798.6|14818.6|14798.6|14818.6|14798.6|14818.6|14798.6|0
1640880050000|2021-12-30 16:00:50|14818.7|14798.7|14831.1|14791.1|14831.1|14798.7|14818.7|14791.1|1
1640880070000|2021-12-30 16:01:10|||||||||1
1640880080000|2021-12-30 16:01:20|14828.3|14808.3|14831.1|14811.1|14831.1|14811.1|14828.3|14808.3|2
1640880110000|2021-12-30 16:01:50|14833.6|14813.6|14833.6|14813.6|14833.6|14813.6|14833.6|14813.6|0
1640880140000|2021-12-30 16:02:20|14828.6|14808.6|14836.1|14816.1|14836.1|14816.1|14828.6|14808.6|0
1640880170000|2021-12-30 16:02:50|14838.6|14818.6|14838.6|14818.6|14838.6|14818.6|14838.6|14818.6|1
1640880200000|2021-12-30 16:03:20|14838.3|14818.3|14833.6|14773.6|14838.3|14818.3|14833.6|14773.6|2
1640880210000|2021-12-30 16:03:30|14831.2|14771.2|14828.6|14768.6|14831.2|14771.2|14828.6|14768.6|0
1640880260000|2021-12-30 16:04:20|14831.1|14791.1|14823.6|14803.6|14831.1|14803.6|14823.6|14791.1|0
1640880270000|2021-12-30 16:04:30|14833.6|14813.6|14833.6|14813.6|14833.6|14813.6|14833.6|14813.6|1
1640880290000|2021-12-30 16:04:50|14836.1|14816.1|14836.1|14816.1|14838.6|14818.6|14836.1|14816.1|1
1640880300000|2021-12-30 16:05:00|14841.1|14821.1|14841.1|14821.1|14843.6|14823.6|14841.1|14821.1|0
1640880340000|2021-12-30 16:05:40|14840.8|14820.8|14823.2|14803.2|14840.8|14820.8|14823.2|14778.6|5
1640880360000|2021-12-30 16:06:00|14823.6|14803.6|14823.6|14803.6|14823.6|14803.6|14823.6|14803.6|0
1640880390000|2021-12-30 16:06:30|||||||||2
1640880400000|2021-12-30 16:06:40|14828.4|14808.4|14828.6|14808.6|14828.6|14808.6|14828.4|14808.4|0
1640880460000|2021-12-30 16:07:40|14823.6|14803.6|14823.6|14803.6|14823.6|14803.6|14823.6|14803.6|1
1640880480000|2021-12-30 16:08:00|14814.1|14794.1|14813.6|14793.6|14816.1|14796.1|14808.6|14788.6|9
1640880490000|2021-12-30 16:08:10|14813.2|14793.2|14801.5|14781.5|14813.2|14793.2|14798.6|14778.6|8
1640880500000|2021-12-30 16:08:20|14801.1|14781.1|14788.8|14768.8|14801.1|14781.1|14788.8|14768.8|5
1640880510000|2021-12-30 16:08:30|14789|14769|14789|14769|14789|14769|14789|14769|0
1640880520000|2021-12-30 16:08:40|14788.6|14768.6|14788.7|14768.7|14788.7|14768.7|14788.6|14768.6|2
1640880530000|2021-12-30 16:08:50|14798.5|14778.5|14798.8|14778.8|14798.8|14778.8|14798.5|14778.5|2
1640880540000|2021-12-30 16:09:00|14788.7|14768.7|14789|14769|14789|14769|14788.7|14768.7|7
1640880600000|2021-12-30 16:10:00|||||||||2
1640880620000|2021-12-30 16:10:20|14788.7|14768.7|14788.7|14768.7|14788.7|14768.7|14788.7|14768.7|0
1640880650000|2021-12-30 16:10:50|14788.2|14768.2|14776.1|14756.1|14788.2|14768.2|14776.1|14756.1|7
1640880660000|2021-12-30 16:11:00|14768.6|14748.6|14768.7|14748.7|14771.1|14751.1|14763.6|14743.6|3
1640880670000|2021-12-30 16:11:10|14768.6|14748.6|14768.6|14748.6|14768.6|14748.6|14768.6|14748.6|0
1640880680000|2021-12-30 16:11:20|14771.1|14751.1|14771.1|14751.1|14771.1|14751.1|14771.1|14751.1|0
1640880700000|2021-12-30 16:11:40|14773.5|14753.5|14776.5|14756.5|14776.5|14756.5|14773.5|14753.5|0
1640880720000|2021-12-30 16:12:00|14776.2|14756.2|14779|14759|14779|14759|14776.1|14756.1|0
1640880730000|2021-12-30 16:12:10|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|0
1640880750000|2021-12-30 16:12:30|14778.6|14758.6|14746.1|14726.1|14778.6|14758.6|14746.1|14726.1|2
1640880760000|2021-12-30 16:12:40|14748.6|14728.6|14761.1|14741.1|14761.1|14741.1|14748.6|14728.6|3
1640880780000|2021-12-30 16:13:00|14773.6|14733.6|14758.6|14738.6|14773.6|14738.6|14758.6|14733.6|0
1640880790000|2021-12-30 16:13:10|14766.1|14726.1|14743.6|14723.6|14766.1|14731.1|14741.1|14721.1|0
1640880810000|2021-12-30 16:13:30|14746|14726|14743.6|14723.6|14746|14726|14743.6|14723.6|0
1640880870000|2021-12-30 16:14:30|14748.4|14728.4|14743.6|14723.6|14748.4|14728.4|14743.6|14723.6|0
1640880880000|2021-12-30 16:14:40|14746.1|14726.1|14746.1|14726.1|14746.1|14726.1|14746.1|14726.1|0
1640880910000|2021-12-30 16:15:10|14753.6|14733.6|14751.1|14731.1|14753.6|14733.6|14751.1|14731.1|1
1640880920000|2021-12-30 16:15:20|14751.2|14731.2|14753.6|14733.6|14753.6|14733.6|14751.2|14731.2|0
1640880930000|2021-12-30 16:15:30|14756.1|14736.1|14758.6|14738.6|14758.6|14738.6|14756.1|14736.1|0
1640880940000|2021-12-30 16:15:40|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|0
1640880950000|2021-12-30 16:15:50|14756.1|14736.1|14758.6|14738.6|14758.6|14738.6|14756.1|14736.1|0
1640880960000|2021-12-30 16:16:00|14758.5|14738.5|14753.7|14733.7|14758.5|14738.5|14753.7|14733.7|0
1640880970000|2021-12-30 16:16:10|14753.6|14733.6|14753.6|14733.6|14753.6|14733.6|14753.6|14733.6|0
1640880980000|2021-12-30 16:16:20|14754|14734|14761.1|14741.1|14761.1|14741.1|14754|14734|3
1640880990000|2021-12-30 16:16:30|14758.7|14738.7|14756.1|14736.1|14758.7|14738.7|14756.1|14736.1|5
1640881020000|2021-12-30 16:17:00|14758.6|14738.6|14758.6|14738.6|14758.6|14738.6|14758.6|14738.6|0
1640881080000|2021-12-30 16:18:00|14755.7|14735.7|14748.5|14728.5|14755.7|14735.7|14743.6|14723.6|4
1640881090000|2021-12-30 16:18:10|14748.9|14728.9|14751.1|14731.1|14756.1|14736.1|14748.9|14728.9|0
1640881100000|2021-12-30 16:18:20|14756.1|14736.1|14748.6|14728.6|14756.1|14736.1|14748.6|14728.6|0
1640881220000|2021-12-30 16:20:20|14756.3|14736.3|14758.6|14738.6|14758.6|14738.6|14756.3|14736.3|1
1640881260000|2021-12-30 16:21:00|14776.1|14736.1|14776.1|14736.1|14776.1|14736.1|14776.1|14736.1|1
1640881290000|2021-12-30 16:21:30|14761.1|14741.1|14761.1|14741.1|14761.1|14741.1|14761.1|14741.1|7
1640881300000|2021-12-30 16:21:40|14763.6|14743.6|14763.6|14743.6|14763.6|14743.6|14763.6|14743.6|0
1640881320000|2021-12-30 16:22:00|14763.8|14743.8|14771|14751|14776.1|14751|14763.6|14736.1|0
1640881330000|2021-12-30 16:22:10|14771.1|14751.1|14771.1|14751.1|14771.1|14751.1|14771|14751|0
1640881340000|2021-12-30 16:22:20|14768.8|14748.8|14768.5|14748.5|14768.8|14748.8|14768.5|14748.5|0
1640881350000|2021-12-30 16:22:30|14768.6|14748.6|14766.3|14746.3|14768.6|14748.6|14766.3|14746.3|0
1640881360000|2021-12-30 16:22:40|14766.1|14746.1|14766.3|14746.3|14768.6|14748.6|14766.1|14746.1|1
1640881380000|2021-12-30 16:23:00|14766.1|14746.1|14766.1|14746.1|14766.1|14746.1|14766.1|14746.1|0
1640881400000|2021-12-30 16:23:20|14771.1|14751.1|14766.1|14746.1|14771.1|14751.1|14766.1|14746.1|0
1640881410000|2021-12-30 16:23:30|14771.1|14751.1|14771.1|14751.1|14771.1|14751.1|14768.6|14748.6|0
1640881420000|2021-12-30 16:23:40|14766.1|14746.1|14766.1|14746.1|14766.1|14746.1|14766.1|14746.1|0
1640881490000|2021-12-30 16:24:50|14766.3|14746.3|14766.1|14746.1|14766.3|14746.3|14766.1|14746.1|1
1640881510000|2021-12-30 16:25:10|14771.1|14751.1|14778.6|14758.6|14778.6|14758.6|14771.1|14751.1|0
1640881530000|2021-12-30 16:25:30|14778.9|14758.9|14778.9|14758.9|14778.9|14758.9|14778.9|14758.9|5
1640881610000|2021-12-30 16:26:50|14778.8|14758.8|14778.9|14758.9|14778.9|14758.9|14778.8|14758.8|1
1640881710000|2021-12-30 16:28:30|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|1
1640881730000|2021-12-30 16:28:50|14763.7|14723.7|14761.2|14721.2|14763.7|14723.7|14761.2|14721.2|5
1640881740000|2021-12-30 16:29:00|14758.7|14718.7|14753.8|14733.8|14766.2|14733.8|14751|14718.7|0
1640881750000|2021-12-30 16:29:10|14753.7|14733.7|14763.7|14743.7|14763.7|14743.7|14753.7|14733.7|0
1640881760000|2021-12-30 16:29:20|14766.2|14746.2|14766.2|14746.2|14771|14751|14766.2|14746.2|0
1640881770000|2021-12-30 16:29:30|14768.7|14748.7|14768.7|14748.7|14768.7|14748.7|14768.7|14748.7|0
1640881800000|2021-12-30 16:30:00|14763.9|14743.9|14761.2|14741.2|14763.9|14743.9|14761.2|14741.2|0
1640881820000|2021-12-30 16:30:20|14763.5|14743.5|14761.2|14741.2|14763.5|14743.5|14761.2|14741.2|1
1640881860000|2021-12-30 16:31:00|14768.7|14748.7|14763.7|14743.7|14768.7|14748.7|14763.7|14743.7|0
1640881920000|2021-12-30 16:32:00|14768.7|14748.7|14768.7|14748.7|14768.7|14748.7|14768.7|14748.7|0
1640881940000|2021-12-30 16:32:20|||||||||1
1640881980000|2021-12-30 16:33:00|14761.3|14741.3|14763.7|14743.7|14763.7|14743.7|14761.3|14741.3|1
1640882020000|2021-12-30 16:33:40|14768.7|14748.7|14763.7|14743.7|14768.7|14748.7|14763.7|14743.7|1
1640882100000|2021-12-30 16:35:00|14768.7|14748.7|14771.2|14751.2|14771.2|14751.2|14768.7|14748.7|0
1640882110000|2021-12-30 16:35:10|14768.7|14748.7|14768.7|14748.7|14771.2|14751.2|14768.7|14748.7|1
1640882120000|2021-12-30 16:35:20|14766.2|14746.2|14768.7|14748.7|14771.2|14751.2|14766.2|14746.2|0
1640882140000|2021-12-30 16:35:40|14773.7|14753.7|14778.7|14758.7|14778.7|14758.7|14773.7|14753.7|0
1640882170000|2021-12-30 16:36:10|14778.9|14758.9|14778.9|14758.9|14778.9|14758.9|14778.9|14758.9|2
1640882220000|2021-12-30 16:37:00|||||||||2
1640882230000|2021-12-30 16:37:10|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|0
1640882270000|2021-12-30 16:37:50|14746.3|14726.3|14746.3|14726.3|14746.3|14726.3|14746.3|14726.3|9
1640882280000|2021-12-30 16:38:00|14746.2|14726.2|14761.2|14741.2|14766.2|14741.2|14746.2|14726.2|0
1640882310000|2021-12-30 16:38:30|14758.7|14738.7|14758.7|14738.7|14758.7|14738.7|14758.7|14738.7|0
1640882320000|2021-12-30 16:38:40|14758.8|14738.8|14756.2|14736.2|14763.8|14743.8|14756.2|14736.2|0
1640882380000|2021-12-30 16:39:40|14746.2|14706.2|14741.2|14721.2|14753.8|14721.2|14741.2|14706.2|4
1640882410000|2021-12-30 16:40:10|14738.7|14718.7|14738.7|14718.7|14738.7|14718.7|14738.7|14718.7|0
1640882450000|2021-12-30 16:40:50|14736.2|14716.2|14718.7|14698.7|14736.2|14716.2|14718.7|14698.7|4
1640882460000|2021-12-30 16:41:00|14733.7|14713.7|14736.2|14716.2|14736.2|14716.2|14733.7|14713.7|3
1640882490000|2021-12-30 16:41:30|14738.7|14698.7|14736.2|14716.2|14738.7|14716.2|14726.2|14698.7|0
1640882570000|2021-12-30 16:42:50|14736.3|14716.3|14743.7|14723.7|14743.7|14723.7|14736.3|14716.3|1
1640882600000|2021-12-30 16:43:20|14746.1|14726.1|14746.2|14726.2|14746.2|14726.2|14746.1|14726.1|0
1640882650000|2021-12-30 16:44:10|14741.4|14721.4|14736.4|14716.4|14741.4|14721.4|14736.4|14716.4|5
1640882660000|2021-12-30 16:44:20|14736.2|14716.2|14738.7|14718.7|14738.7|14718.7|14736.2|14716.2|0
1640882680000|2021-12-30 16:44:40|14741.1|14721.1|14741.2|14721.2|14741.2|14721.2|14741.1|14721.1|0
1640882730000|2021-12-30 16:45:30|14738.7|14718.7|14738.7|14718.7|14738.7|14718.7|14738.7|14718.7|0
1640882750000|2021-12-30 16:45:50|14738.8|14718.8|14741.2|14721.2|14741.2|14721.2|14738.8|14718.8|0
1640882760000|2021-12-30 16:46:00|14741.3|14721.3|14741.3|14721.3|14741.3|14721.3|14741.3|14721.3|1
1640882770000|2021-12-30 16:46:10|14741.2|14721.2|14736.2|14716.2|14741.2|14721.2|14736.2|14716.2|2
1640882780000|2021-12-30 16:46:20|14738.7|14718.7|14738.7|14718.7|14738.7|14718.7|14738.7|14718.7|0
1640882790000|2021-12-30 16:46:30|14741.2|14721.2|14741.2|14721.2|14741.2|14721.2|14741.2|14721.2|0
1640882800000|2021-12-30 16:46:40|14743.6|14723.6|14751.2|14731.2|14758.7|14731.2|14743.6|14718.7|0
1640882810000|2021-12-30 16:46:50|14753.7|14733.7|14753.7|14733.7|14753.7|14733.7|14753.7|14733.7|0
1640882830000|2021-12-30 16:47:10|14751.2|14731.2|14751.2|14731.2|14751.2|14731.2|14751.2|14731.2|0
1640882870000|2021-12-30 16:47:50|14753.7|14733.7|14751.2|14731.2|14753.7|14733.7|14751.2|14731.2|1
1640882910000|2021-12-30 16:48:30|14753.7|14733.7|14756.2|14736.2|14756.2|14736.2|14753.7|14733.7|0
1640882930000|2021-12-30 16:48:50|14753.7|14733.7|14756.2|14736.2|14756.2|14736.2|14753.7|14733.7|0
1640882990000|2021-12-30 16:49:50|14756.3|14736.3|14758.7|14738.7|14758.7|14738.7|14756.3|14736.3|1
1640883020000|2021-12-30 16:50:20|14756.3|14736.3|14758.7|14738.7|14758.7|14738.7|14756.2|14736.2|0
1640883060000|2021-12-30 16:51:00|14756.3|14736.3|14756.3|14736.3|14756.3|14736.3|14756.3|14736.3|0
1640883070000|2021-12-30 16:51:10|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|0
1640883090000|2021-12-30 16:51:30|14758.7|14738.7|14756.2|14736.2|14758.7|14738.7|14756.2|14736.2|1
1640883120000|2021-12-30 16:52:00|14756.3|14736.3|14758.7|14738.7|14758.7|14738.7|14756.3|14736.3|0
1640883160000|2021-12-30 16:52:40|14761.2|14741.2|14758.7|14738.7|14761.2|14741.2|14758.7|14738.7|1
1640883170000|2021-12-30 16:52:50|14761.1|14741.1|14763.7|14743.7|14763.7|14743.7|14761.1|14741.1|0
1640883200000|2021-12-30 16:53:20|14761.2|14741.2|14763.6|14743.6|14763.6|14743.6|14761.2|14741.2|0
1640883210000|2021-12-30 16:53:30|14763.7|14743.7|14766.3|14746.3|14766.3|14746.3|14763.7|14743.7|0
1640883220000|2021-12-30 16:53:40|||||||||1
1640883230000|2021-12-30 16:53:50|14766.1|14746.1|14763.6|14743.6|14766.1|14746.1|14763.6|14743.6|3
1640883240000|2021-12-30 16:54:00|14763.7|14743.7|14763.7|14743.7|14763.7|14743.7|14763.7|14743.7|0
1640883250000|2021-12-30 16:54:10|14761.2|14741.2|14763.7|14743.7|14763.7|14743.7|14761.2|14741.2|1
1640883300000|2021-12-30 16:55:00|14761.2|14741.2|14761.2|14741.2|14761.2|14741.2|14761.2|14741.2|0
1640883350000|2021-12-30 16:55:50|14761.1|14741.1|14761.1|14741.1|14761.1|14741.1|14761.1|14741.1|1
1640883360000|2021-12-30 16:56:00|14761.2|14741.2|14761.2|14741.2|14761.2|14741.2|14761.2|14741.2|0
1640883370000|2021-12-30 16:56:10|14760.4|14740.4|14756.2|14736.2|14760.4|14740.4|14746.3|14726.3|5
1640883390000|2021-12-30 16:56:30|||||||||1
1640883400000|2021-12-30 16:56:40|14758.7|14738.7|14758.7|14738.7|14758.7|14738.7|14758.7|14738.7|0
1640883410000|2021-12-30 16:56:50|14758.6|14738.6|14758.7|14738.7|14758.7|14738.7|14756.2|14736.2|2
1640883420000|2021-12-30 16:57:00|14753.7|14733.7|14748.7|14728.7|14753.7|14733.7|14748.7|14728.7|4
1640883430000|2021-12-30 16:57:10|14751.2|14731.2|14751.2|14731.2|14751.2|14731.2|14751.2|14731.2|0
1640883470000|2021-12-30 16:57:50|14751.3|14731.3|14753.7|14733.7|14753.7|14733.7|14751.3|14731.3|0
1640883500000|2021-12-30 16:58:20|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|0
1640883570000|2021-12-30 16:59:30|||||||||1
1640883580000|2021-12-30 16:59:40|14756.3|14736.3|14756.3|14736.3|14756.3|14736.3|14756.3|14736.3|2
1640883600000|2021-12-30 17:00:00|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|0
1640883690000|2021-12-30 17:01:30|14758.7|14738.7|14756.3|14736.3|14758.7|14738.7|14756.2|14736.2|2
1640883700000|2021-12-30 17:01:40|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|0
1640883790000|2021-12-30 17:03:10|14756.3|14736.3|14758.7|14738.7|14758.7|14738.7|14756.3|14736.3|1
1640883840000|2021-12-30 17:04:00|||||||||2
1640883870000|2021-12-30 17:04:30|||||||||3
1640884000000|2021-12-30 17:06:40|||||||||1
1640884040000|2021-12-30 17:07:20|||||||||1
1640884050000|2021-12-30 17:07:30|||||||||2
1640884090000|2021-12-30 17:08:10|||||||||1
1640884120000|2021-12-30 17:08:40|||||||||10
1640884130000|2021-12-30 17:08:50|||||||||1
1640884140000|2021-12-30 17:09:00|||||||||2
1640884150000|2021-12-30 17:09:10|||||||||1
1640884160000|2021-12-30 17:09:20|14763.5|14743.5|14763.7|14743.7|14763.7|14743.7|14763.5|14743.5|1
1640884260000|2021-12-30 17:11:00|||||||||2
1640884320000|2021-12-30 17:12:00|||||||||2
1640884370000|2021-12-30 17:12:50|14738.8|14718.8|14741.2|14721.2|14741.2|14721.2|14738.7|14718.7|14
1640884380000|2021-12-30 17:13:00|14743.7|14723.7|14743.7|14723.7|14743.7|14723.7|14743.7|14723.7|0
1640884390000|2021-12-30 17:13:10|14746.2|14726.2|14746.2|14726.2|14746.2|14726.2|14746.2|14726.2|0
1640884420000|2021-12-30 17:13:40|14748.7|14728.7|14748.7|14728.7|14748.7|14728.7|14748.7|14728.7|0
1640884440000|2021-12-30 17:14:00|14751.1|14731.1|14753.7|14733.7|14753.7|14733.7|14751.1|14731.1|5
1640884480000|2021-12-30 17:14:40|||||||||1
1640884530000|2021-12-30 17:15:30|14756.1|14736.1|14756.2|14736.2|14756.2|14736.2|14756.1|14736.1|0
1640884550000|2021-12-30 17:15:50|14758.7|14738.7|14758.7|14738.7|14758.7|14738.7|14758.7|14738.7|1
1640884600000|2021-12-30 17:16:40|14761.1|14741.1|14761.2|14741.2|14761.2|14741.2|14761.1|14741.1|0
1640884610000|2021-12-30 17:16:50|14768.4|14748.4|14791.2|14771.2|14791.2|14771.2|14768.4|14746|5
1640884620000|2021-12-30 17:17:00|14793.7|14773.7|14793.7|14773.7|14793.7|14773.7|14793.7|14773.7|0
1640884630000|2021-12-30 17:17:10|14796.1|14776.1|14796.2|14776.2|14796.2|14776.2|14796.1|14776.1|0
1640884640000|2021-12-30 17:17:20|14798.6|14778.6|14803.7|14783.7|14806.2|14786.2|14798.6|14778.6|0
1640884650000|2021-12-30 17:17:30|14806.2|14786.2|14803.7|14783.7|14806.2|14786.2|14803.7|14783.7|0
1640884660000|2021-12-30 17:17:40|14806.2|14786.2|14803.6|14783.6|14806.2|14786.2|14803.6|14783.6|0
1640884670000|2021-12-30 17:17:50|14801.3|14781.3|14801.2|14781.2|14803.7|14783.7|14801.2|14781.2|0
1640884700000|2021-12-30 17:18:20|14803.6|14783.6|14803.6|14783.6|14803.6|14783.6|14803.6|14783.6|1
1640884710000|2021-12-30 17:18:30|14803.7|14783.7|14803.7|14783.7|14803.7|14783.7|14803.7|14783.7|0
1640884730000|2021-12-30 17:18:50|14806.2|14786.2|14803.7|14783.7|14806.2|14786.2|14803.7|14783.7|0
1640884740000|2021-12-30 17:19:00|14803.8|14783.8|14806.2|14786.2|14806.2|14786.2|14803.8|14783.8|0
1640884750000|2021-12-30 17:19:10|14806.1|14786.1|14806.2|14786.2|14806.2|14786.2|14806.1|14786.1|0
1640884820000|2021-12-30 17:20:20|14803.7|14783.7|14806.2|14786.2|14806.2|14786.2|14803.7|14783.7|1
1640884850000|2021-12-30 17:20:50|14803.9|14783.9|14806.2|14786.2|14806.2|14786.2|14803.7|14783.7|0
1640884880000|2021-12-30 17:21:20|14803.9|14783.9|14803.7|14783.7|14803.9|14783.9|14803.7|14783.7|0
1640884940000|2021-12-30 17:22:20|14806.2|14786.2|14806.2|14786.2|14806.2|14786.2|14806.2|14786.2|1
1640884990000|2021-12-30 17:23:10|14803.9|14783.9|14801.2|14781.2|14803.9|14783.9|14801.2|14781.2|0
1640885020000|2021-12-30 17:23:40|14803.7|14783.7|14803.7|14783.7|14803.7|14783.7|14803.7|14783.7|1
1640885100000|2021-12-30 17:25:00|14803.6|14783.6|14801.2|14781.2|14803.6|14783.6|14801.2|14781.2|2
1640885140000|2021-12-30 17:25:40|14771.2|14751.2|14771.1|14751.1|14771.2|14751.2|14768.9|14748.9|6
1640885150000|2021-12-30 17:25:50|14768.7|14748.7|14768.7|14748.7|14768.7|14748.7|14768.7|14748.7|0
1640885230000|2021-12-30 17:27:10|14781.1|14761.1|14783.6|14763.6|14783.6|14763.6|14781.1|14761.1|0
1640885240000|2021-12-30 17:27:20|14783.7|14763.7|14781.2|14761.2|14783.7|14763.7|14781.2|14761.2|1
1640885260000|2021-12-30 17:27:40|14778.7|14758.7|14776.2|14756.2|14778.7|14758.7|14776.2|14756.2|0
1640885270000|2021-12-30 17:27:50|14778.6|14758.6|14783.7|14763.7|14783.7|14763.7|14778.6|14758.6|0
1640885280000|2021-12-30 17:28:00|14781.2|14761.2|14778.7|14758.7|14781.2|14761.2|14778.7|14758.7|1
1640885320000|2021-12-30 17:28:40|14783.7|14763.7|14783.7|14763.7|14783.7|14763.7|14783.7|14763.7|0
1640885340000|2021-12-30 17:29:00|14784|14764|14788.7|14768.7|14788.7|14768.7|14784|14764|0
1640885400000|2021-12-30 17:30:00|14791.1|14771.1|14791.2|14771.2|14791.2|14771.2|14791.1|14771.1|0
1640885410000|2021-12-30 17:30:10|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|0
1640885420000|2021-12-30 17:30:20|14793.8|14773.8|14791.3|14771.3|14793.8|14773.8|14791.3|14771.3|1
1640885430000|2021-12-30 17:30:30|14788.8|14768.8|14791.3|14771.3|14791.3|14771.3|14786.3|14766.3|0
1640885490000|2021-12-30 17:31:30|14796|14776|14796.3|14776.3|14796.3|14776.3|14796|14776|0
1640885520000|2021-12-30 17:32:00|14798.8|14778.8|14798.8|14778.8|14798.8|14778.8|14798.8|14778.8|0
1640885560000|2021-12-30 17:32:40|14791.3|14751.3|14771.3|14751.3|14791.3|14751.3|14771.3|14751.3|6
1640885570000|2021-12-30 17:32:50|14786.3|14746.3|14773.8|14753.8|14786.3|14753.8|14773.8|14746.3|1
1640885650000|2021-12-30 17:34:10|14781.3|14761.3|14783.8|14763.8|14783.9|14763.9|14781.3|14761.3|0
1640885660000|2021-12-30 17:34:20|14786.1|14766.1|14786.3|14766.3|14786.3|14766.3|14786.1|14766.1|0
1640885670000|2021-12-30 17:34:30|14783.9|14763.9|14776.5|14756.5|14783.9|14763.9|14776.5|14756.5|1
1640885680000|2021-12-30 17:34:40|14776|14756|14776|14756|14776|14756|14776|14756|1
1640885710000|2021-12-30 17:35:10|14778.5|14758.5|14778.5|14758.5|14778.5|14758.5|14778.5|14758.5|0
1640885760000|2021-12-30 17:36:00|14779.2|14759.2|14788.6|14768.6|14788.6|14768.6|14779.2|14759.2|0
1640885770000|2021-12-30 17:36:10|14788.8|14768.8|14788.8|14768.8|14788.8|14768.8|14788.8|14768.8|0
1640885800000|2021-12-30 17:36:40|14793.8|14773.8|14798.8|14778.8|14798.8|14778.8|14793.8|14773.8|1
1640885820000|2021-12-30 17:37:00|14796.4|14776.4|14798.8|14778.8|14798.8|14778.8|14796.3|14776.3|0
1640885880000|2021-12-30 17:38:00|14796.4|14776.4|14793.9|14773.9|14796.4|14776.4|14793.9|14773.9|0
1640885890000|2021-12-30 17:38:10|14793.8|14773.8|14793.8|14773.8|14793.8|14773.8|14793.8|14773.8|0
1640885900000|2021-12-30 17:38:20|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|1
1640885990000|2021-12-30 17:39:50|14793.8|14773.8|14793.8|14773.8|14793.8|14773.8|14793.8|14773.8|0
1640886060000|2021-12-30 17:41:00|14796.3|14776.3|14801.3|14781.3|14801.3|14781.3|14796.3|14776.3|0
1640886090000|2021-12-30 17:41:30|14798.8|14778.8|14796.3|14776.3|14798.8|14778.8|14796.3|14776.3|1
1640886100000|2021-12-30 17:41:40|14798.8|14778.8|14798.8|14778.8|14798.8|14778.8|14798.8|14778.8|0
1640886120000|2021-12-30 17:42:00|14793.5|14773.5|14793.5|14773.5|14801.3|14781.3|14793.5|14773.5|2
1640886260000|2021-12-30 17:44:20|14801.3|14781.3|14801.3|14781.3|14801.3|14781.3|14801.3|14781.3|1
1640886280000|2021-12-30 17:44:40|14803.8|14783.8|14801.3|14781.3|14803.8|14783.8|14801.3|14781.3|0
1640886290000|2021-12-30 17:44:50|14803.8|14783.8|14803.8|14783.8|14806.3|14786.3|14801.3|14781.3|0
1640886300000|2021-12-30 17:45:00|14803.9|14783.9|14806.3|14786.3|14806.3|14786.3|14803.8|14783.8|0
1640886310000|2021-12-30 17:45:10|14803.8|14783.8|14803.8|14783.8|14806.3|14786.3|14803.8|14783.8|0
1640886320000|2021-12-30 17:45:20|14806.3|14786.3|14803.9|14783.9|14806.3|14786.3|14803.8|14783.8|0
1640886330000|2021-12-30 17:45:30|14803.8|14783.8|14803.8|14783.8|14806.3|14786.3|14803.8|14783.8|0
1640886340000|2021-12-30 17:45:40|14806.3|14786.3|14808.8|14788.8|14808.8|14788.8|14803.8|14783.8|0
1640886440000|2021-12-30 17:47:20|14809|14789|14811.3|14791.3|14811.3|14791.3|14809|14789|1
1640886480000|2021-12-30 17:48:00|14813.7|14793.7|14811.3|14791.3|14813.8|14793.8|14811.3|14791.3|0
1640886490000|2021-12-30 17:48:10|14813.7|14793.7|14813.8|14793.8|14813.8|14793.8|14811.3|14791.3|0
1640886500000|2021-12-30 17:48:20|14809|14789|14808.8|14788.8|14809|14789|14808.8|14788.8|6
1640886730000|2021-12-30 17:52:10|||||||||1
1640886860000|2021-12-30 17:54:20|14803.2|14783.2|14791.3|14771.3|14803.2|14783.2|14791.3|14771.3|2
1640886890000|2021-12-30 17:54:50|14793.7|14773.7|14793.8|14773.8|14793.8|14773.8|14793.7|14773.7|0
1640886970000|2021-12-30 17:56:10|14793.7|14773.7|14791.3|14771.3|14793.7|14773.7|14791.3|14771.3|0
1640886990000|2021-12-30 17:56:30|14788.8|14768.8|14791.3|14771.3|14791.3|14771.3|14788.8|14768.8|1
1640887040000|2021-12-30 17:57:20|14788.9|14768.9|14788.8|14768.8|14788.9|14768.9|14788.8|14768.8|0
1640887130000|2021-12-30 17:58:50|||||||||1
1640887200000|2021-12-30 18:00:00|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|2
1640887220000|2021-12-30 18:00:20|14788.8|14768.8|14788.8|14768.8|14788.8|14768.8|14788.8|14768.8|0
1640887240000|2021-12-30 18:00:40|||||||||1
1640887310000|2021-12-30 18:01:50|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|0
1640887320000|2021-12-30 18:02:00|14793.8|14773.8|14793.8|14773.8|14793.8|14773.8|14793.8|14773.8|0
1640887400000|2021-12-30 18:03:20|14793.6|14773.6|14788.8|14768.8|14793.6|14773.6|14788.8|14768.8|1
1640887630000|2021-12-30 18:07:10|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|1
1640887720000|2021-12-30 18:08:40|14793.8|14773.8|14793.8|14773.8|14793.8|14773.8|14793.8|14773.8|0
1640887730000|2021-12-30 18:08:50|||||||||1
1640887870000|2021-12-30 18:11:10|||||||||16
1640887900000|2021-12-30 18:11:40|14788.8|14748.8|14781.2|14761.2|14788.8|14761.2|14778.8|14748.8|10
1640887910000|2021-12-30 18:11:50|14783.8|14763.8|14783.8|14763.8|14783.8|14763.8|14783.8|14763.8|0
1640887920000|2021-12-30 18:12:00|14786.3|14766.3|14788.8|14768.8|14788.8|14768.8|14786.3|14766.3|0
1640888010000|2021-12-30 18:13:30|14791.3|14771.3|14788.8|14768.8|14791.3|14771.3|14788.8|14768.8|1
1640888020000|2021-12-30 18:13:40|||||||||14
1640888110000|2021-12-30 18:15:10|||||||||6
1640888120000|2021-12-30 18:15:20|||||||||2
1640888130000|2021-12-30 18:15:30|||||||||1
1640888140000|2021-12-30 18:15:40|||||||||2
1640888150000|2021-12-30 18:15:50|||||||||1
1640888160000|2021-12-30 18:16:00|14786.4|14766.4|14786.3|14766.3|14786.4|14766.4|14786.3|14766.3|1
1640888170000|2021-12-30 18:16:10|14783.9|14763.9|14783.8|14763.8|14783.9|14763.9|14783.8|14763.8|1
1640888180000|2021-12-30 18:16:20|||||||||1
1640888190000|2021-12-30 18:16:30|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|2
1640888330000|2021-12-30 18:18:50|14793.7|14773.7|14793.8|14773.8|14793.8|14773.8|14793.7|14773.7|0
1640888400000|2021-12-30 18:20:00|||||||||8
1640888410000|2021-12-30 18:20:10|14796.3|14776.3|14798.8|14778.8|14798.8|14778.8|14796.3|14776.3|1
1640888420000|2021-12-30 18:20:20|||||||||1
1640888520000|2021-12-30 18:22:00|||||||||20
1640888610000|2021-12-30 18:23:30|14803.8|14783.8|14803.8|14783.8|14803.8|14783.8|14803.8|14783.8|1
1640888640000|2021-12-30 18:24:00|14801.5|14781.5|14803.8|14783.8|14803.8|14783.8|14801.5|14781.5|2
1640888670000|2021-12-30 18:24:30|||||||||5
1640888680000|2021-12-30 18:24:40|||||||||3
1640888770000|2021-12-30 18:26:10|||||||||1
1640888840000|2021-12-30 18:27:20|||||||||1
1640888850000|2021-12-30 18:27:30|14808.8|14788.8|14808.8|14788.8|14808.8|14788.8|14808.8|14788.8|13
1640888880000|2021-12-30 18:28:00|14806.3|14786.3|14806.3|14786.3|14806.3|14786.3|14806.3|14786.3|0
1640888920000|2021-12-30 18:28:40|14808.8|14788.8|14808.8|14788.8|14808.8|14788.8|14808.8|14788.8|1
1640889080000|2021-12-30 18:31:20|||||||||1
1640889190000|2021-12-30 18:33:10|14808.9|14788.9|14811.4|14791.4|14811.4|14791.4|14808.9|14788.9|1
1640889390000|2021-12-30 18:36:30|||||||||1
1640889560000|2021-12-30 18:39:20|||||||||1
1640889630000|2021-12-30 18:40:30|14811.1|14791.1|14811.4|14791.4|14811.4|14791.4|14811.1|14791.1|4
1640889670000|2021-12-30 18:41:10|14804.2|14784.2|14804.2|14784.2|14804.2|14784.2|14804.2|14784.2|2
1640889680000|2021-12-30 18:41:20|14803.6|14783.6|14798.9|14778.9|14803.6|14783.6|14798.9|14778.9|12
1640889700000|2021-12-30 18:41:40|14799|14779|14801.4|14781.4|14801.4|14781.4|14799|14779|0
1640889840000|2021-12-30 18:44:00|14798.9|14778.9|14801.4|14781.4|14801.4|14781.4|14798.9|14778.9|1
1640889980000|2021-12-30 18:46:20|||||||||1
1640890150000|2021-12-30 18:49:10|||||||||1
1640890170000|2021-12-30 18:49:30|14791.4|14771.4|14791.4|14771.4|14791.4|14771.4|14791.4|14771.4|12
1640890220000|2021-12-30 18:50:20|14793.9|14773.9|14793.9|14773.9|14793.9|14773.9|14793.9|14773.9|0
1640890320000|2021-12-30 18:52:00|||||||||1
1640890350000|2021-12-30 18:52:30|14791.5|14771.5|14791.4|14771.4|14791.5|14771.5|14791.4|14771.4|0
1640890470000|2021-12-30 18:54:30|14793.9|14773.9|14793.9|14773.9|14793.9|14773.9|14793.9|14773.9|1
1640890500000|2021-12-30 18:55:00|14791.5|14771.5|14791.4|14771.4|14791.5|14771.5|14791.4|14771.4|0
1640890540000|2021-12-30 18:55:40|14793.9|14773.9|14793.9|14773.9|14793.9|14773.9|14793.9|14773.9|0
1640890600000|2021-12-30 18:56:40|||||||||1
1640890650000|2021-12-30 18:57:30|14793.8|14773.8|14768.9|14748.9|14793.8|14773.8|14768.9|14748.9|14
1640890660000|2021-12-30 18:57:40|14766.4|14746.4|14766.4|14746.4|14766.4|14746.4|14766.4|14746.4|0
1640890670000|2021-12-30 18:57:50|14768.8|14748.8|14771.4|14751.4|14771.4|14751.4|14768.8|14748.8|0
1640890680000|2021-12-30 18:58:00|14768.9|14748.9|14768.9|14748.9|14768.9|14748.9|14768.9|14748.9|0
1640890690000|2021-12-30 18:58:10|14771.5|14751.5|14776.3|14756.3|14776.3|14756.3|14771.5|14751.5|0
1640890710000|2021-12-30 18:58:30|14776.4|14756.4|14781.4|14761.4|14781.4|14761.4|14776.4|14756.4|0
1640890730000|2021-12-30 18:58:50|14783.9|14763.9|14786.4|14766.4|14786.4|14766.4|14783.9|14763.9|0
1640890760000|2021-12-30 18:59:20|14783.9|14763.9|14783.9|14763.9|14783.9|14763.9|14783.9|14763.9|0
1640890780000|2021-12-30 18:59:40|14786.4|14766.4|14786.4|14766.4|14786.4|14766.4|14786.4|14766.4|0
1640890790000|2021-12-30 18:59:50|||||||||1
1640890840000|2021-12-30 19:00:40|14788.8|14768.8|14788.9|14768.9|14788.9|14768.9|14788.8|14768.8|0
1640890890000|2021-12-30 19:01:30|14796.4|14776.4|14793.9|14773.9|14796.4|14776.4|14793.9|14773.9|6
1640890910000|2021-12-30 19:01:50|14796.4|14776.4|14793.9|14773.9|14796.4|14776.4|14793.9|14773.9|1
1640890930000|2021-12-30 19:02:10|||||||||17
1640890940000|2021-12-30 19:02:20|||||||||1
1640890950000|2021-12-30 19:02:30|||||||||2
1640890960000|2021-12-30 19:02:40|||||||||22
1640890970000|2021-12-30 19:02:50|||||||||9
1640891050000|2021-12-30 19:04:10|||||||||1
1640891060000|2021-12-30 19:04:20|14796.4|14776.4|14796.4|14776.4|14796.4|14776.4|14796.4|14776.4|0
1640891100000|2021-12-30 19:05:00|14794|14774|14793.9|14773.9|14794|14774|14793.9|14773.9|7
1640891160000|2021-12-30 19:06:00|||||||||1
1640891200000|2021-12-30 19:06:40|14781.4|14761.4|14781.4|14761.4|14781.4|14761.4|14773.9|14753.9|6
1640891210000|2021-12-30 19:06:50|14783.8|14763.8|14788.9|14768.9|14788.9|14768.9|14783.8|14763.8|0
1640891250000|2021-12-30 19:07:30|14791.4|14771.4|14791.4|14771.4|14798.9|14778.9|14791.4|14771.4|4
1640891270000|2021-12-30 19:07:50|||||||||1
1640891280000|2021-12-30 19:08:00|||||||||3
1640891330000|2021-12-30 19:08:50|||||||||3
1640891340000|2021-12-30 19:09:00|14793.8|14773.8|14803.9|14783.9|14803.9|14783.9|14793.8|14773.8|6
1640891370000|2021-12-30 19:09:30|||||||||5
1640891460000|2021-12-30 19:11:00|||||||||4
1640891500000|2021-12-30 19:11:40|14791.4|14771.4|14791.4|14771.4|14791.4|14771.4|14791.4|14771.4|12
1640891560000|2021-12-30 19:12:40|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|0
1640891590000|2021-12-30 19:13:10|||||||||1
1640891610000|2021-12-30 19:13:30|14796.1|14776.1|14796.3|14776.3|14796.3|14776.3|14796.1|14776.1|0
1640891620000|2021-12-30 19:13:40|14798.8|14778.8|14801.3|14781.3|14801.3|14781.3|14798.8|14778.8|2
1640891630000|2021-12-30 19:13:50|14798.8|14778.8|14798.8|14778.8|14801.3|14781.3|14798.8|14778.8|3
1640891640000|2021-12-30 19:14:00|14796.4|14776.4|14801.3|14781.3|14801.3|14781.3|14796.3|14776.3|5
1640891650000|2021-12-30 19:14:10|14799|14779|14801.3|14781.3|14801.3|14781.3|14798.8|14778.8|2
1640891660000|2021-12-30 19:14:20|14803.7|14783.7|14806.3|14786.3|14806.3|14786.3|14801.3|14781.3|7
1640891670000|2021-12-30 19:14:30|14808.8|14788.8|14811.3|14791.3|14811.4|14791.4|14808.8|14788.8|3
1640891680000|2021-12-30 19:14:40|14811.4|14791.4|14813.8|14793.8|14813.8|14793.8|14811.3|14791.3|8
1640891690000|2021-12-30 19:14:50|14818.8|14798.8|14813.8|14793.8|14821.3|14801.3|14813.8|14793.8|7
1640891700000|2021-12-30 19:15:00|14811.4|14791.4|14813.7|14793.7|14813.8|14793.8|14811.4|14791.4|0
1640891710000|2021-12-30 19:15:10|14813.8|14793.8|14813.8|14793.8|14813.8|14793.8|14813.8|14793.8|0
1640891720000|2021-12-30 19:15:20|14811.4|14791.4|14811.3|14791.3|14811.4|14791.4|14811.3|14791.3|0
1640891740000|2021-12-30 19:15:40|14813.8|14793.8|14813.8|14793.8|14813.8|14793.8|14813.8|14793.8|0
1640891940000|2021-12-30 19:19:00|||||||||1
1640891990000|2021-12-30 19:19:50|14806.3|14766.3|14776.4|14756.4|14806.3|14766.3|14776.3|14756.3|2
1640912400000|2021-12-31 01:00:00|14804.7|14744.7|14804.7|14744.7|14804.7|14744.7|14804.7|14744.7|0
1640912410000|2021-12-31 01:00:10|14806.8|14746.8|14824.7|14804.7|14824.7|14804.7|14806.8|14746.8|0
1640912550000|2021-12-31 01:02:30|14822.4|14802.4|14822.4|14802.4|14822.4|14802.4|14822.4|14802.4|0
1640912560000|2021-12-31 01:02:40|14822.2|14802.2|14822.2|14802.2|14822.2|14802.2|14822.2|14802.2|0
1640912670000|2021-12-31 01:04:30|14824.6|14804.6|14824.7|14804.7|14824.7|14804.7|14824.6|14804.6|0
1640913400000|2021-12-31 01:16:40|14824.8|14804.8|14824.8|14804.8|14824.8|14804.8|14824.8|14804.8|0
1640915590000|2021-12-31 01:53:10|14827.3|14807.3|14827.3|14807.3|14827.3|14807.3|14827.3|14807.3|0
1640915720000|2021-12-31 01:55:20|14839.8|14799.8|14839.8|14799.8|14839.8|14799.8|14839.8|14799.8|0
1640916000000|2021-12-31 02:00:00|14842.2|14802.2|14842.3|14802.3|14842.3|14802.3|14842.2|14802.2|0
1640916050000|2021-12-31 02:00:50|14844.8|14804.8|14844.8|14804.8|14844.8|14804.8|14844.8|14804.8|1
1640916720000|2021-12-31 02:12:00|14842.3|14802.3|14842.3|14802.3|14842.3|14802.3|14842.3|14802.3|0
1640916730000|2021-12-31 02:12:10|14840|14800|14842.3|14802.3|14842.3|14802.3|14839.8|14799.8|0
1640917050000|2021-12-31 02:17:30|14842.4|14802.4|14842.4|14802.4|14842.4|14802.4|14842.4|14802.4|0
1640917200000|2021-12-31 02:20:00|14847.4|14807.4|14842.4|14802.4|14847.4|14807.4|14842.4|14802.4|2
1640918290000|2021-12-31 02:38:10|14842.5|14802.5|14844.9|14804.9|14844.9|14804.9|14842.5|14802.5|0
1640918990000|2021-12-31 02:49:50|14847.5|14807.5|14847.4|14807.4|14849.9|14809.9|14847.4|14807.4|0
1640919400000|2021-12-31 02:56:40|14845|14805|14844.9|14804.9|14845|14805|14844.9|14804.9|0
1640961000000|2021-12-31 14:30:00|14851.1|14831.1|14858.6|14818.6|14858.7|14831.1|14846.2|14818.4|4
1640961010000|2021-12-31 14:30:10|14851.1|14831.1|14848.6|14828.6|14853.6|14833.6|14848.6|14828.6|0
1640961020000|2021-12-31 14:30:20|14848.7|14828.7|14853.6|14833.6|14853.6|14833.6|14848.7|14828.7|1
1640961030000|2021-12-31 14:30:30|14855.9|14835.9|14856.1|14836.1|14858.6|14838.6|14855.9|14835.9|3
1640961070000|2021-12-31 14:31:10|14858.4|14838.4|14858.6|14838.6|14858.6|14838.6|14858.4|14838.4|0
1640961130000|2021-12-31 14:32:10|||||||||12
1640961150000|2021-12-31 14:32:30|14858.3|14838.3|14858.3|14838.3|14858.3|14838.3|14858.3|14838.3|3
1640961200000|2021-12-31 14:33:20|||||||||2
1640961340000|2021-12-31 14:35:40|14860.6|14840.6|14860.8|14840.8|14860.8|14840.8|14860.6|14840.6|0
1640961420000|2021-12-31 14:37:00|14863.3|14843.3|14870.9|14850.9|14870.9|14850.9|14863.3|14843.3|4
1640961430000|2021-12-31 14:37:10|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|0
1640961440000|2021-12-31 14:37:20|14870.9|14850.9|14878.3|14858.3|14878.3|14858.3|14870.9|14850.9|0
1640961450000|2021-12-31 14:37:30|14878.4|14858.4|14878.3|14858.3|14880.8|14860.8|14878.3|14858.3|7
1640961470000|2021-12-31 14:37:50|14878.4|14858.4|14880.8|14860.8|14880.8|14860.8|14878.4|14858.4|1
1640961500000|2021-12-31 14:38:20|14878.4|14858.4|14878.3|14858.3|14878.4|14858.4|14878.3|14858.3|0
1640961550000|2021-12-31 14:39:10|14875.8|14855.8|14873.3|14853.3|14875.8|14855.8|14873.3|14853.3|4
1640961600000|2021-12-31 14:40:00|||||||||5
1640961630000|2021-12-31 14:40:30|14873.1|14853.1|14863.3|14843.3|14873.1|14853.1|14863.3|14843.3|1
1640961650000|2021-12-31 14:40:50|14853.9|14833.9|14848.3|14828.3|14853.9|14833.9|14848.3|14828.3|0
1640961870000|2021-12-31 14:44:30|14830.8|14810.8|14830.8|14810.8|14830.8|14810.8|14830.8|14810.8|2
1640961970000|2021-12-31 14:46:10|14828.4|14808.4|14828.3|14808.3|14828.4|14808.4|14828.3|14808.3|0
1640962010000|2021-12-31 14:46:50|14830.8|14810.8|14830.8|14810.8|14830.8|14810.8|14830.8|14810.8|0
1640962080000|2021-12-31 14:48:00|14833.1|14813.1|14833.3|14813.3|14833.3|14813.3|14833.1|14813.1|0
1640962130000|2021-12-31 14:48:50|||||||||2
1640962150000|2021-12-31 14:49:10|14835.8|14815.8|14835.8|14815.8|14835.8|14815.8|14835.8|14815.8|0
1640962230000|2021-12-31 14:50:30|14836.2|14816.2|14845.8|14825.8|14845.8|14825.8|14836.2|14816.2|1
1640962240000|2021-12-31 14:50:40|14838.1|14818.1|14838.1|14818.1|14838.1|14818.1|14838.1|14818.1|7
1640962250000|2021-12-31 14:50:50|14840.8|14820.8|14840.8|14820.8|14840.8|14820.8|14840.8|14820.8|0
1640962270000|2021-12-31 14:51:10|14843.1|14823.1|14845.8|14825.8|14845.8|14825.8|14843.1|14823.1|0
1640962400000|2021-12-31 14:53:20|14850.5|14830.5|14853.3|14833.3|14853.3|14833.3|14850.5|14830.5|0
1640962440000|2021-12-31 14:54:00|14848.3|14828.3|14850.8|14830.8|14850.8|14830.8|14848.3|14828.3|2
1640962600000|2021-12-31 14:56:40|14845.8|14825.8|14853.3|14833.3|14853.3|14833.3|14845.8|14825.8|1
1640962840000|2021-12-31 15:00:40|14850.8|14830.8|14850.8|14830.8|14850.8|14830.8|14850.8|14830.8|1
1640963040000|2021-12-31 15:04:00|14848.3|14828.3|14848.3|14828.3|14848.3|14828.3|14848.3|14828.3|2
1640963170000|2021-12-31 15:06:10|14843.3|14823.3|14843.3|14823.3|14843.3|14823.3|14843.3|14823.3|1
1640963390000|2021-12-31 15:09:50|14845.8|14825.8|14845.8|14825.8|14845.8|14825.8|14845.8|14825.8|0
1640963470000|2021-12-31 15:11:10|14848.2|14828.2|14848.3|14828.3|14848.3|14828.3|14848.2|14828.2|0
1640963520000|2021-12-31 15:12:00|14850.8|14830.8|14850.8|14830.8|14850.8|14830.8|14850.8|14830.8|0
1640963560000|2021-12-31 15:12:40|||||||||1
1640963570000|2021-12-31 15:12:50|14848.3|14828.3|14848.3|14828.3|14848.3|14828.3|14848.3|14828.3|0
1640963580000|2021-12-31 15:13:00|||||||||1
1640963590000|2021-12-31 15:13:10|||||||||1
1640963610000|2021-12-31 15:13:30|14850.7|14830.7|14850.8|14830.8|14850.8|14830.8|14850.7|14830.7|1
1640963620000|2021-12-31 15:13:40|14853.3|14833.3|14853.3|14833.3|14853.3|14833.3|14853.3|14833.3|1
1640963630000|2021-12-31 15:13:50|14853.5|14833.5|14855.8|14835.8|14855.8|14835.8|14853.5|14833.5|1
1640963650000|2021-12-31 15:14:10|14858.3|14838.3|14858.3|14838.3|14858.3|14838.3|14858.3|14838.3|1
1640963660000|2021-12-31 15:14:20|14860.7|14840.7|14858.3|14838.3|14860.7|14840.7|14858.3|14838.3|1
1640963670000|2021-12-31 15:14:30|14860.7|14840.7|14858.3|14838.3|14860.8|14840.8|14858.3|14838.3|1
1640963680000|2021-12-31 15:14:40|14860.8|14840.8|14858.3|14838.3|14860.8|14840.8|14858.3|14838.3|1
1640963690000|2021-12-31 15:14:50|14860.8|14840.8|14860.8|14840.8|14860.8|14840.8|14860.8|14840.8|1
1640963700000|2021-12-31 15:15:00|||||||||1
1640963710000|2021-12-31 15:15:10|||||||||1
1640963720000|2021-12-31 15:15:20|||||||||1
1640963730000|2021-12-31 15:15:30|14863.3|14843.3|14863.3|14843.3|14863.3|14843.3|14863.3|14843.3|1
1640963750000|2021-12-31 15:15:50|14865.7|14845.7|14865.8|14845.8|14865.8|14845.8|14865.7|14845.7|1
1640963760000|2021-12-31 15:16:00|||||||||1
1640963770000|2021-12-31 15:16:10|||||||||2
1640963780000|2021-12-31 15:16:20|14868.3|14848.3|14868.3|14848.3|14868.3|14848.3|14868.3|14848.3|1
1640963790000|2021-12-31 15:16:30|14868.5|14848.5|14870.8|14850.8|14870.8|14850.8|14868.5|14848.5|1
1640963800000|2021-12-31 15:16:40|14873.3|14853.3|14873.3|14853.3|14873.3|14853.3|14873.3|14853.3|3
1640963810000|2021-12-31 15:16:50|14871|14851|14870.8|14850.8|14871|14851|14870.8|14850.8|1
1640963820000|2021-12-31 15:17:00|||||||||1
1640963840000|2021-12-31 15:17:20|||||||||1
1640963850000|2021-12-31 15:17:30|||||||||1
1640963870000|2021-12-31 15:17:50|||||||||1
1640963880000|2021-12-31 15:18:00|14875.8|14855.8|14875.8|14855.8|14875.8|14855.8|14875.8|14855.8|1
1640963890000|2021-12-31 15:18:10|||||||||1
1640963910000|2021-12-31 15:18:30|||||||||1
1640963920000|2021-12-31 15:18:40|||||||||1
1640963930000|2021-12-31 15:18:50|||||||||4
1640963940000|2021-12-31 15:19:00|||||||||1
1640963960000|2021-12-31 15:19:20|14880.5|14860.5|14880.8|14860.8|14880.8|14860.8|14880.5|14860.5|5
1640963970000|2021-12-31 15:19:30|14881|14861|14883.3|14863.3|14883.3|14863.3|14881|14861|1
1640963980000|2021-12-31 15:19:40|14885.8|14865.8|14885.8|14865.8|14885.8|14865.8|14885.8|14865.8|2
1640963990000|2021-12-31 15:19:50|||||||||1
1640964010000|2021-12-31 15:20:10|||||||||1
1640964020000|2021-12-31 15:20:20|14885.2|14865.2|14875.8|14855.8|14885.2|14865.2|14875.8|14855.8|9
1640964040000|2021-12-31 15:20:40|||||||||1
1640964060000|2021-12-31 15:21:00|14876.1|14856.1|14880.8|14860.8|14880.8|14860.8|14876.1|14856.1|1
1640964070000|2021-12-31 15:21:10|||||||||1
1640964080000|2021-12-31 15:21:20|||||||||1
1640964090000|2021-12-31 15:21:30|||||||||1
1640964100000|2021-12-31 15:21:40|||||||||1
1640964110000|2021-12-31 15:21:50|||||||||1
1640964120000|2021-12-31 15:22:00|||||||||1
1640964130000|2021-12-31 15:22:10|||||||||1
1640964140000|2021-12-31 15:22:20|||||||||1
1640964150000|2021-12-31 15:22:30|||||||||1
1640964160000|2021-12-31 15:22:40|||||||||3
1640964170000|2021-12-31 15:22:50|||||||||1
1640964180000|2021-12-31 15:23:00|||||||||1
1640964190000|2021-12-31 15:23:10|||||||||1
1640964200000|2021-12-31 15:23:20|||||||||2
1640964220000|2021-12-31 15:23:40|||||||||2
1640964230000|2021-12-31 15:23:50|||||||||1
1640964240000|2021-12-31 15:24:00|14875.7|14855.7|14878.3|14858.3|14878.3|14858.3|14875.7|14855.7|8
1640964250000|2021-12-31 15:24:10|14876|14856|14875.8|14855.8|14876|14856|14875.8|14855.8|1
1640964260000|2021-12-31 15:24:20|14876|14856|14878.3|14858.3|14878.3|14858.3|14876|14856|1
1640964270000|2021-12-31 15:24:30|14873.5|14853.5|14873.3|14853.3|14873.5|14853.5|14873.3|14853.3|5
1640964280000|2021-12-31 15:24:40|||||||||1
1640964290000|2021-12-31 15:24:50|||||||||1
1640964300000|2021-12-31 15:25:00|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|1
1640964310000|2021-12-31 15:25:10|14868.5|14848.5|14868.3|14848.3|14868.5|14848.5|14868.3|14848.3|1
1640964320000|2021-12-31 15:25:20|14870.7|14850.7|14865.8|14845.8|14870.7|14850.7|14863.3|14843.3|3
1640964330000|2021-12-31 15:25:30|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|1
1640964340000|2021-12-31 15:25:40|14871|14851|14875.8|14855.8|14875.8|14855.8|14871|14851|1
1640964350000|2021-12-31 15:25:50|14873.3|14853.3|14875.8|14855.8|14878.3|14858.3|14873.3|14853.3|1
1640964360000|2021-12-31 15:26:00|14873.3|14853.3|14875.8|14855.8|14875.8|14855.8|14866.5|14846.5|6
1640964370000|2021-12-31 15:26:10|14876|14856|14878.3|14858.3|14878.3|14858.3|14876|14856|1
1640964380000|2021-12-31 15:26:20|||||||||1
1640964390000|2021-12-31 15:26:30|14880.8|14860.8|14880.8|14860.8|14880.8|14860.8|14880.8|14860.8|1
1640964400000|2021-12-31 15:26:40|14881|14861|14883.3|14863.3|14883.3|14863.3|14881|14861|2
1640964410000|2021-12-31 15:26:50|14885.8|14865.8|14885.8|14865.8|14885.8|14865.8|14885.8|14865.8|1
1640964420000|2021-12-31 15:27:00|||||||||1
1640964440000|2021-12-31 15:27:20|||||||||1
1640964450000|2021-12-31 15:27:30|||||||||1
1640964460000|2021-12-31 15:27:40|||||||||3
1640964470000|2021-12-31 15:27:50|||||||||1
1640964480000|2021-12-31 15:28:00|||||||||1
1640964500000|2021-12-31 15:28:20|14878.8|14858.8|14878.3|14858.3|14878.8|14858.8|14878.3|14858.3|2
1640964510000|2021-12-31 15:28:30|14880.8|14860.8|14880.8|14860.8|14880.8|14860.8|14880.8|14860.8|1
1640964520000|2021-12-31 15:28:40|||||||||1
1640964540000|2021-12-31 15:29:00|14870.8|14850.8|14878.3|14858.3|14878.3|14858.3|14870.8|14850.8|4
1640964550000|2021-12-31 15:29:10|||||||||1
1640964560000|2021-12-31 15:29:20|14876|14856|14878.2|14858.2|14878.3|14858.3|14875.8|14855.8|1
1640964570000|2021-12-31 15:29:30|14878.3|14858.3|14883.3|14863.3|14883.3|14863.3|14878.3|14858.3|1
1640964580000|2021-12-31 15:29:40|||||||||1
1640964590000|2021-12-31 15:29:50|14875.8|14855.8|14875.8|14855.8|14875.8|14855.8|14875.8|14855.8|2
1640964640000|2021-12-31 15:30:40|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|1
1640964720000|2021-12-31 15:32:00|14870.9|14850.9|14870.9|14850.9|14870.9|14850.9|14870.9|14850.9|0
1640964730000|2021-12-31 15:32:10|14868.4|14848.4|14868.4|14848.4|14868.4|14848.4|14868.4|14848.4|0
1640964780000|2021-12-31 15:33:00|14855.9|14835.9|14855.9|14835.9|14855.9|14835.9|14855.9|14835.9|3
1640964810000|2021-12-31 15:33:30|14855.7|14835.7|14855.9|14835.9|14855.9|14835.9|14855.7|14835.7|2
1640964890000|2021-12-31 15:34:50|||||||||2
1640965370000|2021-12-31 15:42:50|||||||||1
1640965550000|2021-12-31 15:45:50|||||||||1
1640965790000|2021-12-31 15:49:50|||||||||3
1640965840000|2021-12-31 15:50:40|||||||||2
1640965920000|2021-12-31 15:52:00|14865.9|14845.9|14865.9|14845.9|14865.9|14845.9|14865.9|14845.9|2
1640965950000|2021-12-31 15:52:30|14868.2|14848.2|14868.4|14848.4|14868.4|14848.4|14868.2|14848.2|0
1640965980000|2021-12-31 15:53:00|14860.9|14840.9|14860.9|14840.9|14860.9|14840.9|14860.9|14840.9|8
1640966100000|2021-12-31 15:55:00|14865.9|14845.9|14865.9|14845.9|14865.9|14845.9|14865.9|14845.9|2
1640966320000|2021-12-31 15:58:40|14868.4|14848.4|14868.4|14848.4|14868.4|14848.4|14868.4|14848.4|0
1640966620000|2021-12-31 16:03:40|14875.9|14855.9|14875.9|14855.9|14875.9|14855.9|14875.9|14855.9|1
1640966700000|2021-12-31 16:05:00|14876.1|14856.1|14878.4|14858.4|14878.4|14858.4|14876.1|14856.1|0
1640966980000|2021-12-31 16:09:40|14873.4|14853.4|14873.4|14853.4|14873.4|14853.4|14873.4|14853.4|16
1640967140000|2021-12-31 16:12:20|14873.1|14853.1|14870.9|14850.9|14873.1|14853.1|14870.9|14850.9|3
1640967180000|2021-12-31 16:13:00|14873.4|14853.4|14873.4|14853.4|14873.4|14853.4|14873.4|14853.4|0
1640967290000|2021-12-31 16:14:50|14875.9|14855.9|14875.9|14855.9|14875.9|14855.9|14875.9|14855.9|0
1640967710000|2021-12-31 16:21:50|||||||||1
1640967770000|2021-12-31 16:22:50|14878.4|14858.4|14878.4|14858.4|14878.4|14858.4|14878.4|14858.4|1
1640967800000|2021-12-31 16:23:20|14880.8|14860.8|14880.9|14860.9|14880.9|14860.9|14880.8|14860.8|0
1640967810000|2021-12-31 16:23:30|14880.6|14860.6|14875.9|14855.9|14880.6|14860.6|14875.9|14855.9|4
1640968010000|2021-12-31 16:26:50|14873.6|14853.6|14873.4|14853.4|14873.6|14853.6|14873.4|14853.4|0
1640968030000|2021-12-31 16:27:10|14873.6|14853.6|14875.9|14855.9|14875.9|14855.9|14873.6|14853.6|1
1640968240000|2021-12-31 16:30:40|14876.1|14856.1|14880.9|14860.9|14880.9|14860.9|14876.1|14856.1|1
1640968320000|2021-12-31 16:32:00|||||||||1
1640968410000|2021-12-31 16:33:30|14885.9|14865.9|14885.9|14865.9|14885.9|14865.9|14885.9|14865.9|1
1640968450000|2021-12-31 16:34:10|||||||||1
1640968480000|2021-12-31 16:34:40|14886|14866|14886|14866|14886|14866|14886|14866|0
1640968800000|2021-12-31 16:40:00|||||||||4
1640968870000|2021-12-31 16:41:10|||||||||2
1640968890000|2021-12-31 16:41:30|||||||||1
1640969020000|2021-12-31 16:43:40|||||||||1
1640969460000|2021-12-31 16:51:00|||||||||1
1640969680000|2021-12-31 16:54:40|||||||||1
1640970530000|2021-12-31 17:08:50|||||||||1
1640970670000|2021-12-31 17:11:10|||||||||1
1640970680000|2021-12-31 17:11:20|||||||||1
1640971410000|2021-12-31 17:23:30|||||||||1
1640971420000|2021-12-31 17:23:40|||||||||1
1640971810000|2021-12-31 17:30:10|||||||||1
1640971850000|2021-12-31 17:30:50|||||||||30
1640972130000|2021-12-31 17:35:30|||||||||1
1640972260000|2021-12-31 17:37:40|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|0
1640972380000|2021-12-31 17:39:40|||||||||1
1640972420000|2021-12-31 17:40:20|||||||||1
1640973020000|2021-12-31 17:50:20|||||||||1
1640973390000|2021-12-31 17:56:30|||||||||1
1640973460000|2021-12-31 17:57:40|||||||||10
1640973530000|2021-12-31 17:58:50|||||||||1
1640974510000|2021-12-31 18:15:10|14886.3|14866.3|14886.3|14866.3|14886.3|14866.3|14886.3|14866.3|0
1640974610000|2021-12-31 18:16:50|||||||||1
1640974620000|2021-12-31 18:17:00|||||||||1
1640974750000|2021-12-31 18:19:10|14871.3|14851.3|14871.3|14851.3|14871.3|14851.3|14871.3|14851.3|4
1640974760000|2021-12-31 18:19:20|14876.3|14856.3|14873.8|14853.8|14876.3|14856.3|14873.8|14853.8|1
1640974800000|2021-12-31 18:20:00|14873.9|14853.9|14876.3|14856.3|14876.3|14856.3|14873.9|14853.9|1
1640974810000|2021-12-31 18:20:10|14878.8|14858.8|14878.8|14858.8|14878.8|14858.8|14878.8|14858.8|0
1640974920000|2021-12-31 18:22:00|14878.6|14858.6|14881.1|14861.1|14881.1|14861.1|14878.6|14858.6|2
1640975060000|2021-12-31 18:24:20|14876.4|14856.4|14876.1|14856.1|14876.4|14856.4|14876.1|14856.1|1
1640975080000|2021-12-31 18:24:40|14866.1|14846.1|14863.6|14843.6|14866.1|14846.1|14861.1|14841.1|8
1640975110000|2021-12-31 18:25:10|14861.3|14841.3|14861.1|14841.1|14861.3|14841.3|14861.1|14841.1|0
1640975120000|2021-12-31 18:25:20|14863.6|14843.6|14866.1|14846.1|14866.1|14846.1|14863.6|14843.6|0
1640975260000|2021-12-31 18:27:40|14868.6|14848.6|14871.1|14851.1|14871.1|14851.1|14868.6|14848.6|1
1640975290000|2021-12-31 18:28:10|14868.8|14848.8|14868.6|14848.6|14868.8|14848.8|14868.6|14848.6|0
1640975320000|2021-12-31 18:28:40|||||||||1
1640975400000|2021-12-31 18:30:00|14873.3|14853.3|14873.3|14853.3|14873.3|14853.3|14873.3|14853.3|1
1640975410000|2021-12-31 18:30:10|14873.6|14853.6|14873.6|14853.6|14873.6|14853.6|14873.6|14853.6|0
1640975650000|2021-12-31 18:34:10|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|0
1640975720000|2021-12-31 18:35:20|14871.1|14851.1|14871.1|14851.1|14871.1|14851.1|14871.1|14851.1|14
1640975760000|2021-12-31 18:36:00|14870.5|14850.5|14861.1|14841.1|14870.5|14850.5|14861.1|14841.1|8
1640975780000|2021-12-31 18:36:20|14865.8|14845.8|14863.6|14843.6|14865.8|14845.8|14863.6|14843.6|0
1640976040000|2021-12-31 18:40:40|14863.7|14843.7|14863.7|14843.7|14863.7|14843.7|14863.7|14843.7|0
1640976080000|2021-12-31 18:41:20|14866|14846|14866.2|14846.2|14866.2|14846.2|14866|14846|0
1640976150000|2021-12-31 18:42:30|14863.7|14843.7|14863.7|14843.7|14863.7|14843.7|14863.7|14843.7|1
1640976290000|2021-12-31 18:44:50|14858.7|14838.7|14858.7|14838.7|14858.7|14838.7|14858.7|14838.7|2
1640976300000|2021-12-31 18:45:00|14843.8|14823.8|14843.7|14823.7|14843.8|14823.8|14843.7|14823.7|1
1640976310000|2021-12-31 18:45:10|14843.5|14823.5|14841.2|14821.2|14843.5|14823.5|14841.2|14821.2|1
1640976320000|2021-12-31 18:45:20|14838.8|14818.8|14823.7|14803.7|14838.8|14818.8|14823.7|14803.7|1
1640976330000|2021-12-31 18:45:30|14823.5|14803.5|14818.8|14798.8|14823.5|14803.5|14818.7|14798.7|1
1640976340000|2021-12-31 18:45:40|14821.2|14801.2|14821.2|14801.2|14821.2|14801.2|14821.2|14801.2|0
1640976350000|2021-12-31 18:45:50|14823.8|14803.8|14826.2|14806.2|14826.2|14806.2|14823.8|14803.8|0
1640976360000|2021-12-31 18:46:00|14826|14806|14826.2|14806.2|14826.2|14806.2|14823.7|14803.7|0
1640976370000|2021-12-31 18:46:10|14828.7|14808.7|14826.2|14806.2|14828.7|14808.7|14826.2|14806.2|0
1640976400000|2021-12-31 18:46:40|14826|14806|14823.7|14803.7|14826|14806|14823.7|14803.7|0
1640976410000|2021-12-31 18:46:50|14821.3|14801.3|14821.2|14801.2|14821.3|14801.3|14821.2|14801.2|0
1640976420000|2021-12-31 18:47:00|||||||||1
1640977060000|2021-12-31 18:57:40|||||||||1
1640977420000|2021-12-31 19:03:40|14821.3|14801.3|14821.2|14801.2|14821.3|14801.3|14821.2|14801.2|0
1640977680000|2021-12-31 19:08:00|||||||||2
1640977710000|2021-12-31 19:08:30|14826|14806|14826.2|14806.2|14826.2|14806.2|14826|14806|2
1640977740000|2021-12-31 19:09:00|14828.5|14808.5|14828.5|14808.5|14828.5|14808.5|14828.5|14808.5|0
1640977750000|2021-12-31 19:09:10|14828.7|14808.7|14828.7|14808.7|14828.7|14808.7|14828.7|14808.7|0
1640977760000|2021-12-31 19:09:20|14826.4|14806.4|14826.2|14806.2|14826.4|14806.4|14826.2|14806.2|1
1640977910000|2021-12-31 19:11:50|14846|14806|14846|14806|14846|14806|14846|14806|2
1640977920000|2021-12-31 19:12:00|14846.2|14806.2|14846.2|14806.2|14846.2|14806.2|14846.2|14806.2|0
1640977960000|2021-12-31 19:12:40|14846|14806|14846|14806|14846|14806|14846|14806|0
1640978010000|2021-12-31 19:13:30|14848.5|14808.5|14848.5|14808.5|14848.5|14820.9|14840.9|14808.5|0
1640978020000|2021-12-31 19:13:40|14850.9|14810.9|14853.5|14813.5|14853.5|14813.5|14850.9|14810.9|2
1640978030000|2021-12-31 19:13:50|14860.9|14820.9|14861|14821|14861|14821|14860.9|14820.9|2
1640978040000|2021-12-31 19:14:00|14863.4|14823.4|14868.5|14828.5|14868.5|14838.7|14853.5|14821|4
1640978050000|2021-12-31 19:14:10|14856|14836|14868.4|14828.4|14868.4|14836|14856|14828.4|1
1640978060000|2021-12-31 19:14:20|14868.5|14828.5|14861|14841|14868.5|14841|14861|14828.5|2
1640978070000|2021-12-31 19:14:30|14861.2|14841.2|14866|14846|14868.4|14848.4|14861|14841|4
1640978080000|2021-12-31 19:14:40|14868.5|14848.5|14868.5|14848.5|14868.5|14848.5|14866|14846|1
1640978090000|2021-12-31 19:14:50|14868.7|14848.7|14871|14851|14871|14851|14868.5|14848.5|2
1640978100000|2021-12-31 19:15:00|14866.4|14846.4|14866|14846|14866.4|14846.4|14866|14846|0
1640978110000|2021-12-31 19:15:10|||||||||1
1640978250000|2021-12-31 19:17:30|||||||||1
1640978260000|2021-12-31 19:17:40|14873.5|14853.5|14873.5|14853.5|14873.5|14853.5|14873.5|14853.5|4
1640978340000|2021-12-31 19:19:00|14876|14856|14876|14856|14876|14856|14876|14856|2
1640978350000|2021-12-31 19:19:10|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|0
1640978390000|2021-12-31 19:19:50|14865.6|14845.6|14861.2|14801.2|14869.2|14845.6|14861.2|14801.2|12
